{"timestamp": "2026-09-21 02:01:14", "data": {"options": [{"option": "ARWR261016C00040000", "bid": 24.8, "bid_size": 5.0, "ask": 28.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9928, "gamma": 0.0017, "vega": 0.005, "theta": -0.007, "rho": 0.03, "theo": 26.9126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.3499994277954}, {"option": "ARWR261016P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 12.0, "iv": 1.2728, "open_interest": 0.0, "volume": 0.0, "delta": -0.0102, "gamma": 0.0017, "vega": 0.005, "theta": -0.0071, "rho": -0.0005, "theo": 0.0551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ARWR261016C00045000", "bid": 20.1, "bid_size": 1.0, "ask": 23.9, "ask_size": 1.0, "iv": 0.7554, "open_interest": 0.0, "volume": 0.0, "delta": 0.9806, "gamma": 0.0038, "vega": 0.0098, "theta": -0.0126, "rho": 0.0332, "theo": 21.994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.3999996185303}, {"option": "ARWR261016P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 2.0, "iv": 1.1482, "open_interest": 0.0, "volume": 0.0, "delta": -0.0224, "gamma": 0.0038, "vega": 0.0099, "theta": -0.0126, "rho": -0.0011, "theo": 0.1196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "ARWR261016C00050000", "bid": 16.1, "bid_size": 11.0, "ask": 19.1, "ask_size": 18.0, "iv": 0.8537, "open_interest": 0.0, "volume": 0.0, "delta": 0.9536, "gamma": 0.0082, "vega": 0.0189, "theta": -0.022, "rho": 0.0355, "theo": 17.1591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.9499998092651}, {"option": "ARWR261016P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 32.0, "iv": 0.9444, "open_interest": 0.0, "volume": 0.0, "delta": -0.0495, "gamma": 0.0082, "vega": 0.019, "theta": -0.0222, "rho": -0.0025, "theo": 0.2684, "change": 0.0, "open": 0.0, "high": 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": "ARWR261016C00055000", "bid": 10.7, "bid_size": 12.0, "ask": 14.2, "ask_size": 15.0, "iv": 0.5874, "open_interest": 0.0, "volume": 0.0, "delta": 0.8958, "gamma": 0.0164, "vega": 0.0342, "theta": -0.0366, "rho": 0.0361, "theo": 12.521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "ARWR261016P00055000", "bid": 0.25, "bid_size": 37.0, "ask": 0.75, "ask_size": 56.0, "iv": 0.5736, "open_interest": 2.0, "volume": 1.0, "delta": -0.1078, "gamma": 0.0165, "vega": 0.0344, "theta": -0.0369, "rho": -0.0052, "theo": 0.6158, "change": -0.15, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-09-18T09:40:10", "percent_change": -25.0, "prev_day_close": 0.5}, {"option": "ARWR261016C00060000", "bid": 6.9, "bid_size": 34.0, "ask": 9.3, "ask_size": 32.0, "iv": 0.5207, "open_interest": 541.0, "volume": 135.0, "delta": 0.7843, "gamma": 0.0284, "vega": 0.0546, "theta": -0.0546, "rho": 0.0337, "theo": 8.3162, "change": 0.1, "open": 8.8, "high": 9.0, "low": 8.8, "tick": "no_change", "last_trade_price": 9.0, "last_trade_time": "2026-09-18T12:46:53", "percent_change": 1.12359, "prev_day_close": 8.60000038146973}, {"option": "ARWR261016P00060000", "bid": 1.0, "bid_size": 41.0, "ask": 1.7, "ask_size": 53.0, "iv": 0.5521, "open_interest": 20.0, "volume": 3.0, "delta": -0.2204, "gamma": 0.0287, "vega": 0.0547, "theta": -0.0552, "rho": -0.0105, "theo": 1.4001, "change": -0.1, "open": 1.5, "high": 1.5, "low": 1.3, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-09-18T14:57:41", "percent_change": -7.14286, "prev_day_close": 1.35000002384186}, {"option": "ARWR261016C00062500", "bid": 4.9, "bid_size": 15.0, "ask": 8.4, "ask_size": 30.0, "iv": 0.569, "open_interest": 0.0, "volume": 0.0, "delta": 0.7039, "gamma": 0.0345, "vega": 0.0642, "theta": -0.0626, "rho": 0.031, "theo": 6.4901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.24999976158142}, {"option": "ARWR261016P00062500", "bid": 1.35, "bid_size": 51.0, "ask": 3.3, "ask_size": 59.0, "iv": 0.5833, "open_interest": 0.0, "volume": 2.0, "delta": -0.3019, "gamma": 0.035, "vega": 0.0644, "theta": -0.0633, "rho": -0.0139, "theo": 2.0722, "change": 2.0, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-09-18T15:53:31", "percent_change": 0.0, "prev_day_close": 1.80000001192093}, {"option": "ARWR261016C00065000", "bid": 3.3, "bid_size": 26.0, "ask": 6.9, "ask_size": 43.0, "iv": 0.5583, "open_interest": 651.0, "volume": 2.0, "delta": 0.6098, "gamma": 0.0391, "vega": 0.0711, "theta": -0.0679, "rho": 0.0273, "theo": 4.9122, "change": -0.05, "open": 5.45, "high": 5.5, "low": 5.45, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-09-18T11:27:17", "percent_change": -0.9009, "prev_day_close": 5.79999995231628}, {"option": "ARWR261016P00065000", "bid": 2.3, "bid_size": 50.0, "ask": 3.5, "ask_size": 23.0, "iv": 0.5185, "open_interest": 125.0, "volume": 27.0, "delta": -0.3974, "gamma": 0.0397, "vega": 0.0711, "theta": -0.0689, "rho": -0.0179, "theo": 2.9953, "change": 0.125, "open": 2.75, "high": 3.0, "low": 2.15, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-09-18T15:58:19", "percent_change": 4.34783, "prev_day_close": 2.875}, {"option": "ARWR261016C00067500", "bid": 3.0, "bid_size": 8.0, "ask": 4.7, "ask_size": 23.0, "iv": 0.5565, "open_interest": 0.0, "volume": 4.0, "delta": 0.5086, "gamma": 0.0412, "vega": 0.0738, "theta": -0.0695, "rho": 0.0231, "theo": 3.613, "change": 3.99, "open": 4.09, "high": 4.09, "low": 3.99, "tick": "down", "last_trade_price": 3.99, "last_trade_time": "2026-09-18T15:22:25", "percent_change": 0.0, "prev_day_close": 3.99999988079071}, {"option": "ARWR261016P00067500", "bid": 2.95, "bid_size": 13.0, "ask": 4.6, "ask_size": 23.0, "iv": 0.4657, "open_interest": 0.0, "volume": 4.0, "delta": -0.5007, "gamma": 0.042, "vega": 0.0734, "theta": -0.0708, "rho": -0.0216, "theo": 4.2057, "change": 4.0, "open": 3.8, "high": 4.1, "low": 3.8, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-09-18T13:51:44", "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "ARWR261016C00070000", "bid": 2.15, "bid_size": 102.0, "ask": 2.65, "ask_size": 14.0, "iv": 0.4936, "open_interest": 178.0, "volume": 36.0, "delta": 0.4094, "gamma": 0.0403, "vega": 0.0718, "theta": -0.0672, "rho": 0.0188, "theo": 2.5982, "change": -1.15, "open": 3.1, "high": 3.1, "low": 2.05, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-09-18T15:57:00", "percent_change": -35.9375, "prev_day_close": 2.79999995231628}, {"option": "ARWR261016P00070000", "bid": 3.7, "bid_size": 43.0, "ask": 6.1, "ask_size": 30.0, "iv": 0.4067, "open_interest": 93.0, "volume": 6.0, "delta": -0.6024, "gamma": 0.0413, "vega": 0.0711, "theta": -0.0687, "rho": -0.0246, "theo": 5.6994, "change": -0.15, "open": 5.14, "high": 5.2, "low": 5.14, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-09-18T12:06:45", "percent_change": -2.80374, "prev_day_close": 5.54999995231628}, {"option": "ARWR261016C00072500", "bid": 1.25, "bid_size": 31.0, "ask": 2.45, "ask_size": 53.0, "iv": 0.5243, "open_interest": 0.0, "volume": 6.0, "delta": 0.3192, "gamma": 0.037, "vega": 0.066, "theta": -0.0616, "rho": 0.0148, "theo": 1.834, "change": 2.05, "open": 1.95, "high": 2.05, "low": 1.95, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-09-18T15:22:25", "percent_change": 0.0, "prev_day_close": 2.02500003576279}, {"option": "ARWR261016P00072500", "bid": 5.5, "bid_size": 11.0, "ask": 9.3, "ask_size": 31.0, "iv": 0.5138, "open_interest": 0.0, "volume": 0.0, "delta": -0.6952, "gamma": 0.0382, "vega": 0.0646, "theta": -0.0635, "rho": -0.0261, "theo": 7.4523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "ARWR261016C00075000", "bid": 0.75, "bid_size": 58.0, "ask": 1.55, "ask_size": 68.0, "iv": 0.5025, "open_interest": 66.0, "volume": 15.0, "delta": 0.2428, "gamma": 0.0322, "vega": 0.0578, "theta": -0.0541, "rho": 0.0113, "theo": 1.2816, "change": -0.45, "open": 1.55, "high": 1.55, "low": 1.25, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-09-18T15:55:03", "percent_change": -26.4706, "prev_day_close": 1.375}, {"option": "ARWR261016P00075000", "bid": 7.8, "bid_size": 21.0, "ask": 10.3, "ask_size": 25.0, "iv": 0.4533, "open_interest": 1004.0, "volume": 1.0, "delta": -0.7741, "gamma": 0.0335, "vega": 0.0549, "theta": -0.0563, "rho": -0.0266, "theo": 9.4231, "change": 0.05, "open": 8.8, "high": 8.8, "low": 8.8, "tick": "down", "last_trade_price": 8.8, "last_trade_time": "2026-09-18T10:52:02", "percent_change": 0.571429, "prev_day_close": 8.80000019073486}, {"option": "ARWR261016C00077500", "bid": 0.4, "bid_size": 26.0, "ask": 1.3, "ask_size": 38.0, "iv": 0.523, "open_interest": 0.0, "volume": 1.0, "delta": 0.1816, "gamma": 0.0268, "vega": 0.0488, "theta": -0.0459, "rho": 0.0085, "theo": 0.8921, "change": 1.0, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-09-18T15:22:58", "percent_change": 0.0, "prev_day_close": 1.04999998211861}, {"option": "ARWR261016P00077500", "bid": 9.8, "bid_size": 11.0, "ask": 12.4, "ask_size": 25.0, "iv": 0.3998, "open_interest": 0.0, "volume": 0.0, "delta": -0.8379, "gamma": 0.0283, "vega": 0.045, "theta": -0.0485, "rho": -0.0245, "theo": 11.561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "ARWR261016C00080000", "bid": 0.2, "bid_size": 46.0, "ask": 1.25, "ask_size": 55.0, "iv": 0.5649, "open_interest": 377.0, "volume": 18.0, "delta": 0.1345, "gamma": 0.0217, "vega": 0.0401, "theta": -0.038, "rho": 0.0063, "theo": 0.6217, "change": -0.125, "open": 0.84, "high": 0.84, "low": 0.7, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-09-18T15:47:47", "percent_change": -15.1515, "prev_day_close": 0.650000005960464}, {"option": "ARWR261016P00080000", "bid": 12.0, "bid_size": 22.0, "ask": 14.3, "ask_size": 26.0, "iv": 0.0, "open_interest": 488.0, "volume": 0.0, "delta": -0.8877, "gamma": 0.0232, "vega": 0.0348, "theta": -0.041, "rho": -0.0216, "theo": 13.822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.8, "last_trade_time": "2026-09-17T13:57:23", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "ARWR261016C00082500", "bid": 0.15, "bid_size": 32.0, "ask": 0.7, "ask_size": 55.0, "iv": 0.5453, "open_interest": 2.0, "volume": 1.0, "delta": 0.0991, "gamma": 0.0171, "vega": 0.0323, "theta": -0.0309, "rho": 0.0046, "theo": 0.4352, "change": -0.185, "open": 0.59, "high": 0.59, "low": 0.59, "tick": "down", "last_trade_price": 0.59, "last_trade_time": "2026-09-18T15:25:58", "percent_change": -23.871, "prev_day_close": 0.5}, {"option": "ARWR261016P00082500", "bid": 14.2, "bid_size": 13.0, "ask": 17.8, "ask_size": 17.0, "iv": 0.4432, "open_interest": 2.0, "volume": 0.0, "delta": -0.9254, "gamma": 0.0185, "vega": 0.0257, "theta": -0.0339, "rho": -0.0172, "theo": 16.1701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-09-15T12:10:20", "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "ARWR261016C00085000", "bid": 0.2, "bid_size": 21.0, "ask": 0.5, "ask_size": 77.0, "iv": 0.5748, "open_interest": 437.0, "volume": 136.0, "delta": 0.073, "gamma": 0.0134, "vega": 0.0257, "theta": -0.0249, "rho": 0.0034, "theo": 0.3069, "change": -0.175, "open": 0.35, "high": 0.45, "low": 0.3, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-09-18T15:55:38", "percent_change": -36.8421, "prev_day_close": 0.350000001490116}, {"option": "ARWR261016P00085000", "bid": 16.5, "bid_size": 38.0, "ask": 18.8, "ask_size": 15.0, "iv": 0.0, "open_interest": 379.0, "volume": 60.0, "delta": -0.9528, "gamma": 0.0141, "vega": 0.0183, "theta": -0.0268, "rho": -0.0137, "theo": 18.578, "change": 1.05, "open": 18.0, "high": 18.6, "low": 17.9, "tick": "no_change", "last_trade_price": 18.6, "last_trade_time": "2026-09-18T15:59:44", "percent_change": 5.98291, "prev_day_close": 17.6499996185303}, {"option": "ARWR261016C00087500", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 6.0, "iv": 0.733, "open_interest": 63.0, "volume": 1.0, "delta": 0.0538, "gamma": 0.0104, "vega": 0.0203, "theta": -0.0198, "rho": 0.0025, "theo": 0.2182, "change": -0.035, "open": 0.34, "high": 0.34, "low": 0.34, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-09-18T15:25:58", "percent_change": -9.33333, "prev_day_close": 0.3499999884516}, {"option": "ARWR261016P00087500", "bid": 19.1, "bid_size": 8.0, "ask": 21.8, "ask_size": 16.0, "iv": 0.0, "open_interest": 16.0, "volume": 0.0, "delta": -0.9718, "gamma": 0.01, "vega": 0.0115, "theta": -0.0195, "rho": -0.0099, "theo": 21.0264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-09-11T10:10:09", "percent_change": 0.0, "prev_day_close": 20.1999998092651}, {"option": "ARWR261016C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 7.0, "iv": 0.8154, "open_interest": 1082.0, "volume": 0.0, "delta": 0.0399, "gamma": 0.008, "vega": 0.016, "theta": -0.0158, "rho": 0.0019, "theo": 0.1565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-09-17T09:35:42", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ARWR261016P00090000", "bid": 21.5, "bid_size": 23.0, "ask": 24.8, "ask_size": 41.0, "iv": 0.0, "open_interest": 210.0, "volume": 106.0, "delta": -0.9841, "gamma": 0.0066, "vega": 0.0063, "theta": -0.0126, "rho": -0.0053, "theo": 23.4986, "change": 0.45, "open": 22.7, "high": 23.05, "low": 22.69, "tick": "down", "last_trade_price": 22.85, "last_trade_time": "2026-09-18T15:47:44", "percent_change": 2.00893, "prev_day_close": 22.8000001907349}, {"option": "ARWR261016C00092500", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 18.0, "iv": 0.9413, "open_interest": 210.0, "volume": 0.0, "delta": 0.0297, "gamma": 0.0062, "vega": 0.0126, "theta": -0.0125, "rho": 0.0014, "theo": 0.1134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-09-11T12:30:08", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "ARWR261016P00092500", "bid": 24.0, "bid_size": 5.0, "ask": 27.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9917, "gamma": 0.004, "vega": 0.0031, "theta": -0.0073, "rho": -0.0023, "theo": 25.9842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.3999996185303}, {"option": "ARWR261016C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 7.0, "iv": 0.9805, "open_interest": 60.0, "volume": 0.0, "delta": 0.0222, "gamma": 0.0048, "vega": 0.0099, "theta": -0.0099, "rho": 0.001, "theo": 0.0829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-17T14:33:47", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "ARWR261016P00095000", "bid": 26.5, "bid_size": 5.0, "ask": 30.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 70.0, "volume": 66.0, "delta": -0.996, "gamma": 0.0022, "vega": 0.0022, "theta": -0.0036, "rho": -0.0022, "theo": 28.4776, "change": 0.3, "open": 28.15, "high": 28.15, "low": 27.8, "tick": "no_change", "last_trade_price": 27.8, "last_trade_time": "2026-09-18T15:14:32", "percent_change": 1.09091, "prev_day_close": 27.6500005722046}, {"option": "ARWR261016C00097500", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 4.0, "iv": 1.0234, "open_interest": 2.0, "volume": 0.0, "delta": 0.0168, "gamma": 0.0037, "vega": 0.0077, "theta": -0.0079, "rho": 0.0008, "theo": 0.0612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.77, "last_trade_time": "2026-09-09T09:30:02", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "ARWR261016P00097500", "bid": 29.0, "bid_size": 6.0, "ask": 32.8, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0012, "vega": 0.0007, "theta": -0.0017, "rho": -0.0007, "theo": 30.9751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.4000005722046}, {"option": "ARWR261016C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 2.0, "iv": 0.9628, "open_interest": 195.0, "volume": 0.0, "delta": 0.0127, "gamma": 0.0028, "vega": 0.0061, "theta": -0.0063, "rho": 0.0006, "theo": 0.0455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-09-14T15:09:32", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "ARWR261016P00100000", "bid": 31.5, "bid_size": 1.0, "ask": 35.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0005, "vega": 0.0004, "theta": -0.0006, "rho": -0.0001, "theo": 33.4739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.9000005722046}, {"option": "ARWR261016C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 16.0, "iv": 1.1892, "open_interest": 76.0, "volume": 0.0, "delta": 0.0074, "gamma": 0.0017, "vega": 0.0038, "theta": -0.004, "rho": 0.0003, "theo": 0.0259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-09-10T14:01:12", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ARWR261016P00105000", "bid": 36.5, "bid_size": 1.0, "ask": 40.5, "ask_size": 2.0, "iv": 0.8127, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 38.4734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.9000015258789}, {"option": "ARWR261016C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 4.0, "iv": 1.2052, "open_interest": 689.0, "volume": 0.0, "delta": 0.0045, "gamma": 0.0011, "vega": 0.0024, "theta": -0.0026, "rho": 0.0002, "theo": 0.0152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-09-09T11:25:37", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "ARWR261016P00110000", "bid": 41.5, "bid_size": 1.0, "ask": 45.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 43.4734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.9000015258789}, {"option": "ARWR261016C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 17.0, "iv": 1.3531, "open_interest": 25.0, "volume": 0.0, "delta": 0.0028, "gamma": 0.0007, "vega": 0.0016, "theta": -0.0017, "rho": 0.0001, "theo": 0.0091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-01T09:54:39", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ARWR261016P00115000", "bid": 46.5, "bid_size": 1.0, "ask": 50.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 48.4734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.9000015258789}, {"option": "ARWR261016C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 17.0, "iv": 1.4274, "open_interest": 0.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.0004, "vega": 0.001, "theta": -0.0011, "rho": 0.0001, "theo": 0.0056, "change": 0.0, "open": 0.0, "high": 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": "ARWR261016P00120000", "bid": 51.5, "bid_size": 1.0, "ask": 55.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 53.4734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.9000015258789}, {"option": "ARWR261016C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 17.0, "iv": 1.4976, "open_interest": 0.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0003, "vega": 0.0007, "theta": -0.0008, "rho": 0.0, "theo": 0.0036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ARWR261016P00125000", "bid": 56.5, "bid_size": 1.0, "ask": 60.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 58.4734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.9000015258789}, {"option": "ARWR261016C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 17.0, "iv": 1.564, "open_interest": 0.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0002, "vega": 0.0005, "theta": -0.0005, "rho": 0.0, "theo": 0.0023, "change": 0.0, "open": 0.0, "high": 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": "ARWR261016P00130000", "bid": 61.5, "bid_size": 1.0, "ask": 65.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 63.4734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.9000015258789}, {"option": "ARWR261120C00050000", "bid": 15.9, "bid_size": 10.0, "ask": 19.9, "ask_size": 10.0, "iv": 0.5927, "open_interest": 0.0, "volume": 0.0, "delta": 0.8964, "gamma": 0.0104, "vega": 0.051, "theta": -0.0255, "rho": 0.0728, "theo": 18.1149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8500003814697}, {"option": "ARWR261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 8.0, "iv": 0.6881, "open_interest": 0.0, "volume": 0.0, "delta": -0.1072, "gamma": 0.0105, "vega": 0.0514, "theta": -0.0258, "rho": -0.0129, "theo": 1.0047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499997653067}, {"option": "ARWR261120C00055000", "bid": 12.0, "bid_size": 7.0, "ask": 15.8, "ask_size": 11.0, "iv": 0.5951, "open_interest": 0.0, "volume": 0.0, "delta": 0.8277, "gamma": 0.0157, "vega": 0.0716, "theta": -0.0335, "rho": 0.0722, "theo": 13.8848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "ARWR261120P00055000", "bid": 0.1, "bid_size": 8.0, "ask": 2.3, "ask_size": 7.0, "iv": 0.5135, "open_interest": 0.0, "volume": 0.0, "delta": -0.1766, "gamma": 0.0158, "vega": 0.072, "theta": -0.0339, "rho": -0.0209, "theo": 1.7408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.15000002086163}, {"option": "ARWR261120C00057500", "bid": 11.3, "bid_size": 22.0, "ask": 13.7, "ask_size": 32.0, "iv": 0.6422, "open_interest": 0.0, "volume": 0.0, "delta": 0.7824, "gamma": 0.0186, "vega": 0.0823, "theta": -0.0374, "rho": 0.0703, "theo": 11.935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "ARWR261120P00057500", "bid": 0.6, "bid_size": 11.0, "ask": 2.85, "ask_size": 25.0, "iv": 0.5059, "open_interest": 0.0, "volume": 0.0, "delta": -0.2225, "gamma": 0.0188, "vega": 0.0825, "theta": -0.0379, "rho": -0.026, "theo": 2.2763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000005364418}, {"option": "ARWR261120C00060000", "bid": 8.8, "bid_size": 33.0, "ask": 11.6, "ask_size": 37.0, "iv": 0.5674, "open_interest": 0.0, "volume": 1.0, "delta": 0.7297, "gamma": 0.0214, "vega": 0.0923, "theta": -0.0409, "rho": 0.0673, "theo": 10.1256, "change": -1.25, "open": 10.0, "high": 10.0, "low": 10.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-09-18T15:53:34", "percent_change": -11.1111, "prev_day_close": 10.8499999046326}, {"option": "ARWR261120P00060000", "bid": 2.45, "bid_size": 13.0, "ask": 4.1, "ask_size": 24.0, "iv": 0.5939, "open_interest": 0.0, "volume": 2.0, "delta": -0.276, "gamma": 0.0218, "vega": 0.0925, "theta": -0.0415, "rho": -0.0319, "theo": 2.9543, "change": -0.3, "open": 2.45, "high": 2.45, "low": 2.45, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-09-18T11:48:10", "percent_change": -10.9091, "prev_day_close": 2.82500004768372}, {"option": "ARWR261120C00062500", "bid": 7.8, "bid_size": 25.0, "ask": 10.6, "ask_size": 36.0, "iv": 0.6179, "open_interest": 0.0, "volume": 0.0, "delta": 0.6705, "gamma": 0.024, "vega": 0.1007, "theta": -0.0437, "rho": 0.0633, "theo": 8.4778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "ARWR261120P00062500", "bid": 2.05, "bid_size": 9.0, "ask": 4.9, "ask_size": 39.0, "iv": 0.5146, "open_interest": 0.0, "volume": 0.0, "delta": -0.3363, "gamma": 0.0244, "vega": 0.1009, "theta": -0.0445, "rho": -0.0382, "theo": 3.7964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "ARWR261120C00065000", "bid": 6.7, "bid_size": 21.0, "ask": 7.8, "ask_size": 35.0, "iv": 0.5584, "open_interest": 0.0, "volume": 0.0, "delta": 0.6065, "gamma": 0.0259, "vega": 0.1069, "theta": -0.0456, "rho": 0.0584, "theo": 7.0135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.14999985694885}, {"option": "ARWR261120P00065000", "bid": 4.7, "bid_size": 20.0, "ask": 6.3, "ask_size": 34.0, "iv": 0.5998, "open_interest": 0.0, "volume": 171.0, "delta": -0.4018, "gamma": 0.0265, "vega": 0.107, "theta": -0.0465, "rho": -0.0446, "theo": 4.8199, "change": 0.0, "open": 4.4, "high": 4.85, "low": 4.4, "tick": "no_change", "last_trade_price": 4.7, "last_trade_time": "2026-09-18T15:54:00", "percent_change": -1.01455e-06, "prev_day_close": 5.04999995231628}, {"option": "ARWR261120C00067500", "bid": 4.9, "bid_size": 18.0, "ask": 7.0, "ask_size": 18.0, "iv": 0.5484, "open_interest": 0.0, "volume": 4.0, "delta": 0.5396, "gamma": 0.0271, "vega": 0.1102, "theta": -0.0463, "rho": 0.0528, "theo": 5.7302, "change": -0.7, "open": 6.0, "high": 6.0, "low": 6.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-09-18T15:47:56", "percent_change": -10.4478, "prev_day_close": 5.95000004768372}, {"option": "ARWR261120P00067500", "bid": 4.8, "bid_size": 15.0, "ask": 6.8, "ask_size": 26.0, "iv": 0.5071, "open_interest": 0.0, "volume": 3.0, "delta": -0.4702, "gamma": 0.0278, "vega": 0.1099, "theta": -0.0474, "rho": -0.0507, "theo": 6.0344, "change": -0.15, "open": 5.3, "high": 5.7, "low": 5.3, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-09-18T15:24:38", "percent_change": -2.56411, "prev_day_close": 6.0}, {"option": "ARWR261120C00070000", "bid": 3.6, "bid_size": 56.0, "ask": 4.8, "ask_size": 15.0, "iv": 0.4835, "open_interest": 0.0, "volume": 773.0, "delta": 0.4727, "gamma": 0.0275, "vega": 0.1104, "theta": -0.0459, "rho": 0.0469, "theo": 4.6341, "change": -1.1, "open": 4.8, "high": 5.0, "low": 4.55, "tick": "down", "last_trade_price": 4.55, "last_trade_time": "2026-09-18T15:53:57", "percent_change": -19.469, "prev_day_close": 4.84999990463257}, {"option": "ARWR261120P00070000", "bid": 6.7, "bid_size": 17.0, "ask": 9.0, "ask_size": 39.0, "iv": 0.5602, "open_interest": 0.0, "volume": 419.0, "delta": -0.539, "gamma": 0.0283, "vega": 0.1096, "theta": -0.0472, "rho": -0.0561, "theo": 7.4407, "change": 0.15, "open": 6.8, "high": 7.4, "low": 6.8, "tick": "no_change", "last_trade_price": 7.2, "last_trade_time": "2026-09-18T15:52:30", "percent_change": 2.12766, "prev_day_close": 7.15000009536743}, {"option": "ARWR261120C00072500", "bid": 2.2, "bid_size": 14.0, "ask": 5.5, "ask_size": 36.0, "iv": 0.5318, "open_interest": 0.0, "volume": 0.0, "delta": 0.4082, "gamma": 0.027, "vega": 0.1077, "theta": -0.0444, "rho": 0.0409, "theo": 3.7169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.52500009536743}, {"option": "ARWR261120P00072500", "bid": 7.5, "bid_size": 26.0, "ask": 10.9, "ask_size": 35.0, "iv": 0.5349, "open_interest": 0.0, "volume": 0.0, "delta": -0.606, "gamma": 0.0279, "vega": 0.1061, "theta": -0.0459, "rho": -0.0607, "theo": 9.0359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "ARWR261120C00075000", "bid": 1.35, "bid_size": 9.0, "ask": 4.8, "ask_size": 22.0, "iv": 0.5286, "open_interest": 0.0, "volume": 0.0, "delta": 0.3481, "gamma": 0.0257, "vega": 0.1025, "theta": -0.0421, "rho": 0.0352, "theo": 2.963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.92499995231628}, {"option": "ARWR261120P00075000", "bid": 9.5, "bid_size": 35.0, "ask": 12.7, "ask_size": 23.0, "iv": 0.5481, "open_interest": 0.0, "volume": 100.0, "delta": -0.6684, "gamma": 0.0268, "vega": 0.0997, "theta": -0.0438, "rho": -0.0633, "theo": 10.7948, "change": 0.2, "open": 10.5, "high": 10.7, "low": 10.4, "tick": "no_change", "last_trade_price": 10.4, "last_trade_time": "2026-09-18T15:51:34", "percent_change": 1.96078, "prev_day_close": 10.5}, {"option": "ARWR261120C00080000", "bid": 1.05, "bid_size": 16.0, "ask": 2.35, "ask_size": 19.0, "iv": 0.4995, "open_interest": 0.0, "volume": 11.0, "delta": 0.2459, "gamma": 0.0219, "vega": 0.0874, "theta": -0.0357, "rho": 0.0252, "theo": 1.864, "change": -0.125, "open": 2.29, "high": 2.29, "low": 2.05, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-09-18T12:19:33", "percent_change": -5.74713, "prev_day_close": 2.0}, {"option": "ARWR261120P00080000", "bid": 12.9, "bid_size": 34.0, "ask": 16.5, "ask_size": 28.0, "iv": 0.5142, "open_interest": 0.0, "volume": 100.0, "delta": -0.7757, "gamma": 0.0232, "vega": 0.082, "theta": -0.0379, "rho": -0.0638, "theo": 14.736, "change": 0.2, "open": 14.3, "high": 14.8, "low": 14.2, "tick": "no_change", "last_trade_price": 14.2, "last_trade_time": "2026-09-18T15:47:26", "percent_change": 1.42857, "prev_day_close": 14.2000002861023}, {"option": "ARWR261120C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 11.0, "iv": 0.5886, "open_interest": 0.0, "volume": 0.0, "delta": 0.1695, "gamma": 0.0174, "vega": 0.0702, "theta": -0.0288, "rho": 0.0175, "theo": 1.1701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.950000012293458}, {"option": "ARWR261120P00085000", "bid": 18.9, "bid_size": 14.0, "ask": 21.1, "ask_size": 3.0, "iv": 0.5234, "open_interest": 0.0, "volume": 225.0, "delta": -0.8574, "gamma": 0.0189, "vega": 0.0614, "theta": -0.0314, "rho": -0.0568, "theo": 19.1017, "change": 1.15, "open": 18.7, "high": 19.2, "low": 18.6, "tick": "no_change", "last_trade_price": 19.2, "last_trade_time": "2026-09-18T15:58:33", "percent_change": 6.37119, "prev_day_close": 18.5}, {"option": "ARWR261120C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 13.0, "iv": 0.6381, "open_interest": 0.0, "volume": 0.0, "delta": 0.1156, "gamma": 0.0132, "vega": 0.0542, "theta": -0.0224, "rho": 0.012, "theo": 0.7403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "ARWR261120P00090000", "bid": 21.7, "bid_size": 15.0, "ask": 25.6, "ask_size": 15.0, "iv": 0.5045, "open_interest": 0.0, "volume": 0.0, "delta": -0.9167, "gamma": 0.0149, "vega": 0.0412, "theta": -0.0253, "rho": -0.0451, "theo": 23.7469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "ARWR261120C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 2.0, "iv": 0.6299, "open_interest": 0.0, "volume": 0.0, "delta": 0.0788, "gamma": 0.0098, "vega": 0.0409, "theta": -0.0171, "rho": 0.0082, "theo": 0.4747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "ARWR261120P00095000", "bid": 26.5, "bid_size": 8.0, "ask": 30.4, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9579, "gamma": 0.0109, "vega": 0.0222, "theta": -0.0199, "rho": -0.0252, "theo": 28.5704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.7000007629395}, {"option": "ARWR261120C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 7.0, "iv": 0.7396, "open_interest": 0.0, "volume": 0.0, "delta": 0.054, "gamma": 0.0072, "vega": 0.0306, "theta": -0.0129, "rho": 0.0056, "theo": 0.3093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.1499999538064}, {"option": "ARWR261120P00100000", "bid": 31.5, "bid_size": 1.0, "ask": 35.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9829, "gamma": 0.0064, "vega": 0.0085, "theta": -0.0118, "rho": -0.0099, "theo": 33.4987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.9000005722046}, {"option": "ARWR261120C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 12.0, "iv": 0.8009, "open_interest": 0.0, "volume": 0.0, "delta": 0.0373, "gamma": 0.0052, "vega": 0.0227, "theta": -0.0097, "rho": 0.0039, "theo": 0.2049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "ARWR261120P00105000", "bid": 36.5, "bid_size": 5.0, "ask": 40.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9949, "gamma": 0.0026, "vega": 0.0025, "theta": -0.0037, "rho": -0.0018, "theo": 38.4771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.9500007629394}, {"option": "ARWR261120C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 8.0, "iv": 0.8485, "open_interest": 0.0, "volume": 0.0, "delta": 0.026, "gamma": 0.0038, "vega": 0.0169, "theta": -0.0073, "rho": 0.0027, "theo": 0.1381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "ARWR261120P00110000", "bid": 41.3, "bid_size": 1.0, "ask": 45.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0006, "vega": 0.0007, "theta": -0.0001, "rho": -0.0007, "theo": 43.4735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.8500003814697}, {"option": "ARWR261120C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 8.0, "iv": 0.9016, "open_interest": 0.0, "volume": 0.0, "delta": 0.0184, "gamma": 0.0028, "vega": 0.0126, "theta": -0.0055, "rho": 0.0019, "theo": 0.0945, "change": 0.0, "open": 0.0, "high": 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": "ARWR261120P00115000", "bid": 46.3, "bid_size": 1.0, "ask": 50.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 48.4734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.8500003814697}, {"option": "ARWR261218C00035000", "bid": 30.5, "bid_size": 6.0, "ask": 34.3, "ask_size": 6.0, "iv": 0.6672, "open_interest": 1.0, "volume": 0.0, "delta": 0.9724, "gamma": 0.0027, "vega": 0.0243, "theta": -0.0104, "rho": 0.0808, "theo": 32.6423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.77, "last_trade_time": "2026-09-17T09:51:30", "percent_change": 0.0, "prev_day_close": 32.8999996185303}, {"option": "ARWR261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 2.0, "iv": 0.9231, "open_interest": 0.0, "volume": 0.0, "delta": -0.0328, "gamma": 0.0028, "vega": 0.0244, "theta": -0.0105, "rho": -0.006, "theo": 0.3857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ARWR261218C00040000", "bid": 25.8, "bid_size": 6.0, "ask": 29.6, "ask_size": 10.0, "iv": 0.6565, "open_interest": 0.0, "volume": 0.0, "delta": 0.9515, "gamma": 0.0045, "vega": 0.0364, "theta": -0.0144, "rho": 0.0891, "theo": 27.9403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 40.2, "last_trade_time": "2026-05-07T14:59:56", "percent_change": 0.0, "prev_day_close": 28.0999994277954}, {"option": "ARWR261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 7.0, "iv": 0.643, "open_interest": 1.0, "volume": 0.0, "delta": -0.0539, "gamma": 0.0045, "vega": 0.0366, "theta": -0.0145, "rho": -0.0098, "theo": 0.6285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-21T11:35:49", "percent_change": 0.0, "prev_day_close": 0.300000006332994}, {"option": "ARWR261218C00045000", "bid": 21.3, "bid_size": 6.0, "ask": 25.1, "ask_size": 3.0, "iv": 0.6397, "open_interest": 1.0, "volume": 0.0, "delta": 0.9191, "gamma": 0.007, "vega": 0.0524, "theta": -0.0193, "rho": 0.0952, "theo": 23.3865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.53, "last_trade_time": "2026-07-24T14:08:30", "percent_change": 0.0, "prev_day_close": 23.6500005722046}, {"option": "ARWR261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 7.0, "iv": 0.6106, "open_interest": 10.0, "volume": 0.0, "delta": -0.0867, "gamma": 0.007, "vega": 0.0527, "theta": -0.0195, "rho": -0.0155, "theo": 1.021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-09-16T14:27:04", "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "ARWR261218C00047500", "bid": 19.3, "bid_size": 7.0, "ask": 22.9, "ask_size": 17.0, "iv": 0.639, "open_interest": 0.0, "volume": 0.0, "delta": 0.8972, "gamma": 0.0085, "vega": 0.0619, "theta": -0.022, "rho": 0.0971, "theo": 21.1892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "ARWR261218P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 16.0, "iv": 0.5656, "open_interest": 0.0, "volume": 0.0, "delta": -0.1089, "gamma": 0.0086, "vega": 0.0624, "theta": -0.0223, "rho": -0.0194, "theo": 1.298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "ARWR261218C00050000", "bid": 17.2, "bid_size": 7.0, "ask": 20.9, "ask_size": 9.0, "iv": 0.631, "open_interest": 2.0, "volume": 0.0, "delta": 0.8709, "gamma": 0.0103, "vega": 0.0721, "theta": -0.0249, "rho": 0.098, "theo": 19.0615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.13, "last_trade_time": "2026-06-29T15:38:29", "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "ARWR261218P00050000", "bid": 0.2, "bid_size": 1.0, "ask": 2.95, "ask_size": 15.0, "iv": 0.6231, "open_interest": 78.0, "volume": 0.0, "delta": -0.1353, "gamma": 0.0104, "vega": 0.0725, "theta": -0.0252, "rho": -0.0239, "theo": 1.6432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-09-16T10:12:43", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "ARWR261218C00055000", "bid": 13.3, "bid_size": 8.0, "ask": 17.1, "ask_size": 20.0, "iv": 0.6108, "open_interest": 0.0, "volume": 0.0, "delta": 0.8036, "gamma": 0.0141, "vega": 0.0939, "theta": -0.0307, "rho": 0.0967, "theo": 15.0719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5999999046326}, {"option": "ARWR261218P00055000", "bid": 2.2, "bid_size": 1.0, "ask": 2.85, "ask_size": 7.0, "iv": 0.5885, "open_interest": 110.0, "volume": 0.0, "delta": -0.2037, "gamma": 0.0144, "vega": 0.0943, "theta": -0.0312, "rho": -0.0354, "theo": 2.6075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-09-16T14:56:08", "percent_change": 0.0, "prev_day_close": 2.42499995231628}, {"option": "ARWR261218C00060000", "bid": 10.7, "bid_size": 21.0, "ask": 13.3, "ask_size": 37.0, "iv": 0.6108, "open_interest": 13.0, "volume": 0.0, "delta": 0.7166, "gamma": 0.018, "vega": 0.1139, "theta": -0.0357, "rho": 0.0911, "theo": 11.5364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.6, "last_trade_time": "2026-09-16T10:01:51", "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "ARWR261218P00060000", "bid": 3.5, "bid_size": 1.0, "ask": 4.7, "ask_size": 27.0, "iv": 0.576, "open_interest": 20.0, "volume": 0.0, "delta": -0.2925, "gamma": 0.0184, "vega": 0.1144, "theta": -0.0364, "rho": -0.0497, "theo": 4.0354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-09-17T14:41:40", "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "ARWR261218C00062500", "bid": 9.2, "bid_size": 19.0, "ask": 12.1, "ask_size": 41.0, "iv": 0.6148, "open_interest": 7.0, "volume": 0.0, "delta": 0.6671, "gamma": 0.0196, "vega": 0.122, "theta": -0.0376, "rho": 0.0866, "theo": 9.9781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 32.7, "last_trade_time": "2026-07-22T14:35:56", "percent_change": 0.0, "prev_day_close": 10.6499996185303}, {"option": "ARWR261218P00062500", "bid": 4.5, "bid_size": 1.0, "ask": 5.5, "ask_size": 28.0, "iv": 0.5677, "open_interest": 21.0, "volume": 5.0, "delta": -0.3432, "gamma": 0.0201, "vega": 0.1223, "theta": -0.0384, "rho": -0.0572, "theo": 4.9542, "change": 0.2, "open": 5.0, "high": 5.2, "low": 5.0, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-09-18T14:21:33", "percent_change": 4.0, "prev_day_close": 5.15000009536743}, {"option": "ARWR261218C00065000", "bid": 7.0, "bid_size": 24.0, "ask": 10.7, "ask_size": 40.0, "iv": 0.5738, "open_interest": 25.0, "volume": 60.0, "delta": 0.6147, "gamma": 0.0209, "vega": 0.1281, "theta": -0.0389, "rho": 0.0814, "theo": 8.5606, "change": -0.04, "open": 9.26, "high": 9.26, "low": 9.26, "tick": "up", "last_trade_price": 9.26, "last_trade_time": "2026-09-18T11:35:28", "percent_change": -0.430104, "prev_day_close": 9.09999990463257}, {"option": "ARWR261218P00065000", "bid": 4.2, "bid_size": 10.0, "ask": 7.1, "ask_size": 32.0, "iv": 0.5218, "open_interest": 259.0, "volume": 0.0, "delta": -0.397, "gamma": 0.0215, "vega": 0.1281, "theta": -0.0399, "rho": -0.065, "theo": 6.0263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.08, "last_trade_time": "2026-09-15T12:41:52", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "ARWR261218C00067500", "bid": 5.3, "bid_size": 4.0, "ask": 7.8, "ask_size": 56.0, "iv": 0.5522, "open_interest": 10.0, "volume": 1.0, "delta": 0.5607, "gamma": 0.0218, "vega": 0.1319, "theta": -0.0395, "rho": 0.0755, "theo": 7.2942, "change": -0.3, "open": 7.8, "high": 7.8, "low": 7.8, "tick": "down", "last_trade_price": 7.8, "last_trade_time": "2026-09-18T15:54:07", "percent_change": -3.7037, "prev_day_close": 8.25}, {"option": "ARWR261218P00067500", "bid": 5.5, "bid_size": 7.0, "ask": 8.6, "ask_size": 26.0, "iv": 0.5288, "open_interest": 22.0, "volume": 0.0, "delta": -0.4527, "gamma": 0.0225, "vega": 0.1316, "theta": -0.0408, "rho": -0.0726, "theo": 7.2535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.5, "last_trade_time": "2026-09-15T10:33:06", "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "ARWR261218C00070000", "bid": 5.4, "bid_size": 1.0, "ask": 6.8, "ask_size": 9.0, "iv": 0.5333, "open_interest": 450.0, "volume": 193.0, "delta": 0.5064, "gamma": 0.0223, "vega": 0.1333, "theta": -0.0395, "rho": 0.0692, "theo": 6.1735, "change": -0.3, "open": 6.7, "high": 6.7, "low": 6.7, "tick": "no_change", "last_trade_price": 6.7, "last_trade_time": "2026-09-18T11:13:44", "percent_change": -4.28571, "prev_day_close": 6.75}, {"option": "ARWR261218P00070000", "bid": 6.7, "bid_size": 28.0, "ask": 10.5, "ask_size": 36.0, "iv": 0.5361, "open_interest": 517.0, "volume": 0.0, "delta": -0.5088, "gamma": 0.0231, "vega": 0.1324, "theta": -0.041, "rho": -0.0796, "theo": 8.6356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-09-17T14:29:43", "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "ARWR261218C00072500", "bid": 4.8, "bid_size": 10.0, "ask": 7.2, "ask_size": 9.0, "iv": 0.5947, "open_interest": 43.0, "volume": 0.0, "delta": 0.4537, "gamma": 0.0223, "vega": 0.1323, "theta": -0.0389, "rho": 0.0627, "theo": 5.2066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-09-16T14:31:22", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "ARWR261218P00072500", "bid": 8.3, "bid_size": 12.0, "ask": 11.5, "ask_size": 31.0, "iv": 0.5143, "open_interest": 31.0, "volume": 0.0, "delta": -0.5639, "gamma": 0.0232, "vega": 0.1305, "theta": -0.0406, "rho": -0.0854, "theo": 10.168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.2, "last_trade_time": "2026-09-15T10:13:53", "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "ARWR261218C00075000", "bid": 2.6, "bid_size": 5.0, "ask": 6.5, "ask_size": 15.0, "iv": 0.546, "open_interest": 157.0, "volume": 0.0, "delta": 0.403, "gamma": 0.0219, "vega": 0.1291, "theta": -0.0378, "rho": 0.0563, "theo": 4.3703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-09-16T15:29:40", "percent_change": 0.0, "prev_day_close": 5.05000019073486}, {"option": "ARWR261218P00075000", "bid": 10.0, "bid_size": 13.0, "ask": 13.6, "ask_size": 39.0, "iv": 0.5285, "open_interest": 203.0, "volume": 0.0, "delta": -0.6172, "gamma": 0.023, "vega": 0.1262, "theta": -0.0396, "rho": -0.0893, "theo": 11.8459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.5, "last_trade_time": "2026-09-17T15:31:15", "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "ARWR261218C00077500", "bid": 1.9, "bid_size": 5.0, "ask": 5.7, "ask_size": 10.0, "iv": 0.5419, "open_interest": 21.0, "volume": 0.0, "delta": 0.3555, "gamma": 0.0211, "vega": 0.1243, "theta": -0.0362, "rho": 0.0501, "theo": 3.6577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-09-16T15:24:37", "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "ARWR261218P00077500", "bid": 11.7, "bid_size": 11.0, "ask": 15.7, "ask_size": 14.0, "iv": 0.5348, "open_interest": 19.0, "volume": 0.0, "delta": -0.6674, "gamma": 0.0223, "vega": 0.12, "theta": -0.0383, "rho": -0.0928, "theo": 13.6479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.2, "last_trade_time": "2026-09-15T12:02:32", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "ARWR261218C00080000", "bid": 1.95, "bid_size": 9.0, "ask": 4.5, "ask_size": 29.0, "iv": 0.5442, "open_interest": 659.0, "volume": 0.0, "delta": 0.3117, "gamma": 0.02, "vega": 0.118, "theta": -0.0342, "rho": 0.0442, "theo": 3.0554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-09-17T15:54:15", "percent_change": 0.0, "prev_day_close": 3.37500011920929}, {"option": "ARWR261218P00080000", "bid": 13.5, "bid_size": 21.0, "ask": 17.3, "ask_size": 37.0, "iv": 0.5147, "open_interest": 622.0, "volume": 0.0, "delta": -0.714, "gamma": 0.0214, "vega": 0.1124, "theta": -0.0366, "rho": -0.0946, "theo": 15.5667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.3, "last_trade_time": "2026-09-17T14:31:01", "percent_change": 0.0, "prev_day_close": 15.0999994277954}, {"option": "ARWR261218C00082500", "bid": 1.25, "bid_size": 9.0, "ask": 4.0, "ask_size": 30.0, "iv": 0.5367, "open_interest": 13.0, "volume": 0.0, "delta": 0.272, "gamma": 0.0188, "vega": 0.1107, "theta": -0.0321, "rho": 0.0388, "theo": 2.5494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.1, "last_trade_time": "2026-09-11T13:16:29", "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "ARWR261218P00082500", "bid": 15.6, "bid_size": 34.0, "ask": 19.2, "ask_size": 29.0, "iv": 0.5113, "open_interest": 5.0, "volume": 0.0, "delta": -0.7566, "gamma": 0.0203, "vega": 0.1029, "theta": -0.0346, "rho": -0.0929, "theo": 17.5869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.1, "last_trade_time": "2026-08-26T12:22:37", "percent_change": 0.0, "prev_day_close": 16.9000000953674}, {"option": "ARWR261218C00085000", "bid": 1.65, "bid_size": 12.0, "ask": 2.95, "ask_size": 20.0, "iv": 0.5474, "open_interest": 482.0, "volume": 4.0, "delta": 0.2364, "gamma": 0.0174, "vega": 0.1029, "theta": -0.0298, "rho": 0.034, "theo": 2.1268, "change": 0.2, "open": 2.75, "high": 2.75, "low": 2.3, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-09-18T12:30:31", "percent_change": 9.30232, "prev_day_close": 2.42500001192093}, {"option": "ARWR261218P00085000", "bid": 17.6, "bid_size": 34.0, "ask": 21.3, "ask_size": 38.0, "iv": 0.5031, "open_interest": 433.0, "volume": 0.0, "delta": -0.7952, "gamma": 0.0191, "vega": 0.0934, "theta": -0.0326, "rho": -0.0917, "theo": 19.6955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.5, "last_trade_time": "2026-09-15T09:44:16", "percent_change": 0.0, "prev_day_close": 18.8499994277954}, {"option": "ARWR261218C00087500", "bid": 0.1, "bid_size": 9.0, "ask": 3.1, "ask_size": 9.0, "iv": 0.513, "open_interest": 19.0, "volume": 0.0, "delta": 0.205, "gamma": 0.016, "vega": 0.0948, "theta": -0.0275, "rho": 0.0295, "theo": 1.775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.8, "last_trade_time": "2026-09-11T13:16:29", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "ARWR261218P00087500", "bid": 19.8, "bid_size": 22.0, "ask": 23.4, "ask_size": 34.0, "iv": 0.4954, "open_interest": 16.0, "volume": 0.0, "delta": -0.8298, "gamma": 0.0178, "vega": 0.0824, "theta": -0.0304, "rho": -0.0868, "theo": 21.8811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.4, "last_trade_time": "2026-09-04T13:57:33", "percent_change": 0.0, "prev_day_close": 20.9500007629395}, {"option": "ARWR261218C00090000", "bid": 0.95, "bid_size": 10.0, "ask": 1.95, "ask_size": 9.0, "iv": 0.5299, "open_interest": 934.0, "volume": 0.0, "delta": 0.1773, "gamma": 0.0146, "vega": 0.0868, "theta": -0.0252, "rho": 0.0257, "theo": 1.4827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-09-17T12:40:28", "percent_change": 0.0, "prev_day_close": 1.45000001788139}, {"option": "ARWR261218P00090000", "bid": 22.0, "bid_size": 14.0, "ask": 26.0, "ask_size": 8.0, "iv": 0.5146, "open_interest": 227.0, "volume": 0.0, "delta": -0.8608, "gamma": 0.0165, "vega": 0.0718, "theta": -0.0285, "rho": -0.0814, "theo": 24.1305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.4, "last_trade_time": "2026-09-15T09:38:43", "percent_change": 0.0, "prev_day_close": 23.0500001907349}, {"option": "ARWR261218C00092500", "bid": 0.15, "bid_size": 5.0, "ask": 3.2, "ask_size": 6.0, "iv": 0.5884, "open_interest": 30.0, "volume": 0.0, "delta": 0.1531, "gamma": 0.0132, "vega": 0.0789, "theta": -0.0229, "rho": 0.0222, "theo": 1.2405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.71, "last_trade_time": "2026-08-10T11:29:24", "percent_change": 0.0, "prev_day_close": 1.02500000596046}, {"option": "ARWR261218P00092500", "bid": 24.3, "bid_size": 14.0, "ask": 28.3, "ask_size": 15.0, "iv": 0.5118, "open_interest": 0.0, "volume": 0.0, "delta": -0.8881, "gamma": 0.0153, "vega": 0.0615, "theta": -0.0265, "rho": -0.0755, "theo": 26.4343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.8000001907349}, {"option": "ARWR261218C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 2.0, "iv": 0.5703, "open_interest": 339.0, "volume": 0.0, "delta": 0.1322, "gamma": 0.0119, "vega": 0.0715, "theta": -0.0208, "rho": 0.0192, "theo": 1.0395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-09-16T15:14:53", "percent_change": 0.0, "prev_day_close": 0.900000000372529}, {"option": "ARWR261218P00095000", "bid": 26.7, "bid_size": 9.0, "ask": 30.6, "ask_size": 13.0, "iv": 0.5074, "open_interest": 107.0, "volume": 0.0, "delta": -0.9125, "gamma": 0.0141, "vega": 0.0505, "theta": -0.0246, "rho": -0.0645, "theo": 28.7852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.3, "last_trade_time": "2026-08-27T12:09:00", "percent_change": 0.0, "prev_day_close": 28.1499996185303}, {"option": "ARWR261218C00097500", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 29.0, "iv": 0.5256, "open_interest": 0.0, "volume": 0.0, "delta": 0.1138, "gamma": 0.0107, "vega": 0.0644, "theta": -0.0188, "rho": 0.0166, "theo": 0.8704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.799999976530671}, {"option": "ARWR261218P00097500", "bid": 29.1, "bid_size": 16.0, "ask": 32.8, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9336, "gamma": 0.0127, "vega": 0.0406, "theta": -0.0232, "rho": -0.0548, "theo": 31.1735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.3999996185303}, {"option": "ARWR261218C00100000", "bid": 0.5, "bid_size": 4.0, "ask": 0.85, "ask_size": 19.0, "iv": 0.547, "open_interest": 464.0, "volume": 73.0, "delta": 0.0982, "gamma": 0.0095, "vega": 0.058, "theta": -0.0169, "rho": 0.0144, "theo": 0.7325, "change": -0.475, "open": 0.9, "high": 1.19, "low": 0.68, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-09-18T15:56:35", "percent_change": -38.7755, "prev_day_close": 0.724999994039536}, {"option": "ARWR261218P00100000", "bid": 31.5, "bid_size": 17.0, "ask": 34.8, "ask_size": 16.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": -0.9516, "gamma": 0.0111, "vega": 0.0303, "theta": -0.0213, "rho": -0.0402, "theo": 33.5956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.3, "last_trade_time": "2026-08-24T15:24:06", "percent_change": 0.0, "prev_day_close": 32.8000001907349}, {"option": "ARWR261218C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 36.0, "iv": 0.5274, "open_interest": 23.0, "volume": 0.0, "delta": 0.0733, "gamma": 0.0076, "vega": 0.0466, "theta": -0.0137, "rho": 0.0107, "theo": 0.5226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-16T11:29:32", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "ARWR261218P00105000", "bid": 36.4, "bid_size": 17.0, "ask": 40.4, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9779, "gamma": 0.0072, "vega": 0.0138, "theta": -0.0135, "rho": -0.0192, "theo": 38.5098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.9500007629394}, {"option": "ARWR261218C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 52.0, "iv": 0.5694, "open_interest": 44.0, "volume": 2.0, "delta": 0.055, "gamma": 0.006, "vega": 0.0373, "theta": -0.011, "rho": 0.0081, "theo": 0.3766, "change": -0.24, "open": 0.21, "high": 0.21, "low": 0.21, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-09-18T09:44:31", "percent_change": -53.3333, "prev_day_close": 0.425000011920929}, {"option": "ARWR261218P00110000", "bid": 41.5, "bid_size": 6.0, "ask": 45.5, "ask_size": 7.0, "iv": 0.5853, "open_interest": 0.0, "volume": 0.0, "delta": -0.9921, "gamma": 0.0034, "vega": 0.0038, "theta": -0.0047, "rho": -0.005, "theo": 43.4802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.8500003814697}, {"option": "ARWR261218C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 2.0, "iv": 0.6513, "open_interest": 37.0, "volume": 0.0, "delta": 0.0414, "gamma": 0.0047, "vega": 0.0297, "theta": -0.0088, "rho": 0.0061, "theo": 0.2743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-16T11:05:21", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ARWR261218P00115000", "bid": 46.5, "bid_size": 6.0, "ask": 50.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.001, "vega": 0.0015, "theta": 0.0, "rho": 0.0, "theo": 48.4734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.9500007629394}, {"option": "ARWR261218C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 40.0, "iv": 0.7946, "open_interest": 135.0, "volume": 0.0, "delta": 0.0314, "gamma": 0.0037, "vega": 0.0237, "theta": -0.0071, "rho": 0.0046, "theo": 0.2017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-16T11:06:32", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "ARWR261218P00120000", "bid": 51.5, "bid_size": 1.0, "ask": 55.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 53.4734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.9000015258789}, {"option": "ARWR261218C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 63.0, "iv": 0.8297, "open_interest": 26.0, "volume": 0.0, "delta": 0.024, "gamma": 0.0029, "vega": 0.019, "theta": -0.0057, "rho": 0.0035, "theo": 0.1498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-09-16T10:31:12", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "ARWR261218P00125000", "bid": 56.5, "bid_size": 5.0, "ask": 60.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 58.4734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.9000015258789}, {"option": "ARWR261218C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 26.0, "iv": 0.8625, "open_interest": 22.0, "volume": 0.0, "delta": 0.0184, "gamma": 0.0023, "vega": 0.0152, "theta": -0.0046, "rho": 0.0027, "theo": 0.1124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-09-03T09:58:37", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "ARWR261218P00130000", "bid": 61.5, "bid_size": 1.0, "ask": 65.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 63.4734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.9000015258789}, {"option": "ARWR261218C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 67.0, "iv": 0.8977, "open_interest": 29.0, "volume": 0.0, "delta": 0.0143, "gamma": 0.0018, "vega": 0.0122, "theta": -0.0037, "rho": 0.0021, "theo": 0.085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-09-03T10:20:25", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "ARWR261218P00135000", "bid": 66.5, "bid_size": 5.0, "ask": 70.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 68.4734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.9000015258789}, {"option": "ARWR261218C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 67.0, "iv": 0.9311, "open_interest": 62.0, "volume": 0.0, "delta": 0.0111, "gamma": 0.0015, "vega": 0.0098, "theta": -0.003, "rho": 0.0016, "theo": 0.0649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-09T14:59:24", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ARWR261218P00140000", "bid": 71.5, "bid_size": 1.0, "ask": 75.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 73.4734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.9000015258789}, {"option": "ARWR270115C00015000", "bid": 50.2, "bid_size": 1.0, "ask": 54.2, "ask_size": 1.0, "iv": 1.1052, "open_interest": 11.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0003, "vega": 0.0048, "theta": -0.0022, "rho": 0.0478, "theo": 52.2171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.1, "last_trade_time": "2026-01-27T10:21:27", "percent_change": 0.0, "prev_day_close": 52.6499996185303}, {"option": "ARWR270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 1.0, "iv": 1.4699, "open_interest": 0.0, "volume": 0.0, "delta": -0.0043, "gamma": 0.0003, "vega": 0.0048, "theta": -0.0022, "rho": -0.0011, "theo": 0.0687, "change": 0.0, "open": 0.0, "high": 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": "ARWR270115C00018000", "bid": 47.3, "bid_size": 2.0, "ask": 51.2, "ask_size": 1.0, "iv": 0.9849, "open_interest": 6.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0004, "vega": 0.0067, "theta": -0.0029, "rho": 0.057, "theo": 49.29, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.63, "last_trade_time": "2026-07-29T14:46:18", "percent_change": 0.0, "prev_day_close": 49.8500003814697}, {"option": "ARWR270115P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 15.0, "iv": 1.6498, "open_interest": 0.0, "volume": 0.0, "delta": -0.0063, "gamma": 0.0004, "vega": 0.0068, "theta": -0.0029, "rho": -0.0016, "theo": 0.0961, "change": 0.0, "open": 0.0, "high": 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": "ARWR270115C00020000", "bid": 45.4, "bid_size": 5.0, "ask": 49.3, "ask_size": 5.0, "iv": 1.0143, "open_interest": 18.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0006, "vega": 0.0084, "theta": -0.0034, "rho": 0.0631, "theo": 47.3438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.94, "last_trade_time": "2026-09-16T14:58:11", "percent_change": 0.0, "prev_day_close": 47.8000011444092}, {"option": "ARWR270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 2.0, "iv": 1.4894, "open_interest": 8.0, "volume": 0.0, "delta": -0.0081, "gamma": 0.0006, "vega": 0.0084, "theta": -0.0034, "rho": -0.002, "theo": 0.1195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2025-11-17T12:46:48", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "ARWR270115C00023000", "bid": 42.4, "bid_size": 5.0, "ask": 46.3, "ask_size": 5.0, "iv": 0.8485, "open_interest": 3.0, "volume": 0.0, "delta": 0.9945, "gamma": 0.0008, "vega": 0.0114, "theta": -0.0044, "rho": 0.072, "theo": 44.4342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.0, "last_trade_time": "2025-12-11T15:51:12", "percent_change": 0.0, "prev_day_close": 44.9000015258789}, {"option": "ARWR270115P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 14.0, "iv": 1.3716, "open_interest": 0.0, "volume": 0.0, "delta": -0.0115, "gamma": 0.0008, "vega": 0.0115, "theta": -0.0044, "rho": -0.0029, "theo": 0.1646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ARWR270115C00025000", "bid": 40.6, "bid_size": 1.0, "ask": 44.4, "ask_size": 1.0, "iv": 0.9016, "open_interest": 3.0, "volume": 0.0, "delta": 0.9916, "gamma": 0.0011, "vega": 0.0139, "theta": -0.0051, "rho": 0.0778, "theo": 42.5028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.25, "last_trade_time": "2026-07-08T14:56:33", "percent_change": 0.0, "prev_day_close": 42.9000015258789}, {"option": "ARWR270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 22.0, "iv": 1.2831, "open_interest": 23.0, "volume": 0.0, "delta": -0.0144, "gamma": 0.0011, "vega": 0.014, "theta": -0.0052, "rho": -0.0036, "theo": 0.203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.06, "last_trade_time": "2026-04-28T15:39:40", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ARWR270115C00027000", "bid": 38.5, "bid_size": 1.0, "ask": 42.5, "ask_size": 5.0, "iv": 0.8152, "open_interest": 5.0, "volume": 0.0, "delta": 0.988, "gamma": 0.0013, "vega": 0.0168, "theta": -0.006, "rho": 0.0834, "theo": 40.5796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.5, "last_trade_time": "2026-06-26T14:52:22", "percent_change": 0.0, "prev_day_close": 41.0}, {"option": "ARWR270115P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 6.0, "iv": 1.1596, "open_interest": 37.0, "volume": 0.0, "delta": -0.018, "gamma": 0.0013, "vega": 0.0169, "theta": -0.006, "rho": -0.0044, "theo": 0.2496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-07-31T10:39:52", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ARWR270115C00030000", "bid": 35.8, "bid_size": 2.0, "ask": 39.5, "ask_size": 10.0, "iv": 0.7918, "open_interest": 8.0, "volume": 0.0, "delta": 0.9813, "gamma": 0.0018, "vega": 0.0221, "theta": -0.0074, "rho": 0.0914, "theo": 37.7141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.43, "last_trade_time": "2026-09-08T09:59:34", "percent_change": 0.0, "prev_day_close": 38.1500015258789}, {"option": "ARWR270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 30.0, "iv": 1.0873, "open_interest": 708.0, "volume": 0.0, "delta": -0.0248, "gamma": 0.0018, "vega": 0.0222, "theta": -0.0075, "rho": -0.0061, "theo": 0.3391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.82, "last_trade_time": "2026-06-17T09:51:48", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ARWR270115C00032000", "bid": 33.9, "bid_size": 2.0, "ask": 37.5, "ask_size": 2.0, "iv": 0.7448, "open_interest": 8.0, "volume": 0.0, "delta": 0.9756, "gamma": 0.0023, "vega": 0.0262, "theta": -0.0086, "rho": 0.0964, "theo": 35.8195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.5, "last_trade_time": "2026-01-07T13:11:17", "percent_change": 0.0, "prev_day_close": 36.3000011444092}, {"option": "ARWR270115P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 2.0, "iv": 0.8522, "open_interest": 3.0, "volume": 0.0, "delta": -0.0305, "gamma": 0.0023, "vega": 0.0264, "theta": -0.0086, "rho": -0.0075, "theo": 0.4145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.66, "last_trade_time": "2026-05-26T13:46:59", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ARWR270115C00035000", "bid": 31.3, "bid_size": 6.0, "ask": 34.9, "ask_size": 11.0, "iv": 0.7854, "open_interest": 71.0, "volume": 0.0, "delta": 0.965, "gamma": 0.003, "vega": 0.0335, "theta": -0.0105, "rho": 0.1034, "theo": 33.0077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.8, "last_trade_time": "2026-07-22T09:55:08", "percent_change": 0.0, "prev_day_close": 33.3500003814697}, {"option": "ARWR270115P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 2.0, "iv": 0.7781, "open_interest": 1.0, "volume": 0.0, "delta": -0.0412, "gamma": 0.0031, "vega": 0.0337, "theta": -0.0106, "rho": -0.01, "theo": 0.5583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-04-29T09:30:23", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "ARWR270115C00037000", "bid": 29.1, "bid_size": 6.0, "ask": 33.0, "ask_size": 12.0, "iv": 0.7072, "open_interest": 14.0, "volume": 0.0, "delta": 0.9563, "gamma": 0.0037, "vega": 0.0392, "theta": -0.0119, "rho": 0.1076, "theo": 31.1574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.38, "last_trade_time": "2026-07-27T11:55:16", "percent_change": 0.0, "prev_day_close": 31.5499992370606}, {"option": "ARWR270115P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 2.0, "iv": 0.7288, "open_interest": 0.0, "volume": 0.0, "delta": -0.05, "gamma": 0.0037, "vega": 0.0395, "theta": -0.012, "rho": -0.0122, "theo": 0.6787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "ARWR270115C00040000", "bid": 26.3, "bid_size": 8.0, "ask": 30.0, "ask_size": 8.0, "iv": 0.6437, "open_interest": 131.0, "volume": 0.0, "delta": 0.9402, "gamma": 0.0048, "vega": 0.0489, "theta": -0.0143, "rho": 0.1131, "theo": 28.4277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 41.6, "last_trade_time": "2026-09-10T09:31:19", "percent_change": 0.0, "prev_day_close": 28.75}, {"option": "ARWR270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 2.0, "iv": 0.6727, "open_interest": 7.0, "volume": 0.0, "delta": -0.0663, "gamma": 0.0048, "vega": 0.0491, "theta": -0.0144, "rho": -0.016, "theo": 0.9053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-09-16T11:31:10", "percent_change": 0.0, "prev_day_close": 0.80000002682209}, {"option": "ARWR270115C00045000", "bid": 22.1, "bid_size": 8.0, "ask": 25.9, "ask_size": 11.0, "iv": 0.658, "open_interest": 233.0, "volume": 0.0, "delta": 0.904, "gamma": 0.007, "vega": 0.068, "theta": -0.0188, "rho": 0.1197, "theo": 24.0347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.5, "last_trade_time": "2026-06-17T13:13:37", "percent_change": 0.0, "prev_day_close": 24.5500001907349}, {"option": "ARWR270115P00045000", "bid": 0.45, "bid_size": 2.0, "ask": 3.2, "ask_size": 9.0, "iv": 0.7171, "open_interest": 40.0, "volume": 0.0, "delta": -0.103, "gamma": 0.0071, "vega": 0.0686, "theta": -0.019, "rho": -0.0246, "theo": 1.4422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-09-16T14:21:18", "percent_change": 0.0, "prev_day_close": 1.72499996423721}, {"option": "ARWR270115C00050000", "bid": 18.0, "bid_size": 6.0, "ask": 21.5, "ask_size": 6.0, "iv": 0.6109, "open_interest": 56.0, "volume": 0.0, "delta": 0.8539, "gamma": 0.0098, "vega": 0.0899, "theta": -0.0236, "rho": 0.1223, "theo": 19.9049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.3, "last_trade_time": "2026-09-16T11:52:50", "percent_change": 0.0, "prev_day_close": 20.3500003814697}, {"option": "ARWR270115P00050000", "bid": 1.2, "bid_size": 36.0, "ask": 3.5, "ask_size": 24.0, "iv": 0.6399, "open_interest": 240.0, "volume": 0.0, "delta": -0.1539, "gamma": 0.01, "vega": 0.0904, "theta": -0.024, "rho": -0.0362, "theo": 2.2464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-09-17T13:38:46", "percent_change": 0.0, "prev_day_close": 2.34999996423721}, {"option": "ARWR270115C00052500", "bid": 16.1, "bid_size": 2.0, "ask": 19.8, "ask_size": 9.0, "iv": 0.6123, "open_interest": 0.0, "volume": 0.0, "delta": 0.8233, "gamma": 0.0113, "vega": 0.1011, "theta": -0.026, "rho": 0.122, "theo": 17.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3999996185303}, {"option": "ARWR270115P00052500", "bid": 1.55, "bid_size": 7.0, "ask": 3.6, "ask_size": 8.0, "iv": 0.5939, "open_interest": 9.0, "volume": 0.0, "delta": -0.1851, "gamma": 0.0115, "vega": 0.1019, "theta": -0.0264, "rho": -0.0434, "theo": 2.7754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-08-06T09:53:56", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "ARWR270115C00055000", "bid": 14.6, "bid_size": 25.0, "ask": 18.0, "ask_size": 15.0, "iv": 0.6165, "open_interest": 71.0, "volume": 0.0, "delta": 0.7889, "gamma": 0.0128, "vega": 0.1121, "theta": -0.0283, "rho": 0.1205, "theo": 16.1227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.6, "last_trade_time": "2026-09-10T13:23:07", "percent_change": 0.0, "prev_day_close": 16.7500004768372}, {"option": "ARWR270115P00055000", "bid": 1.8, "bid_size": 30.0, "ask": 4.2, "ask_size": 30.0, "iv": 0.5644, "open_interest": 157.0, "volume": 0.0, "delta": -0.2201, "gamma": 0.0131, "vega": 0.1127, "theta": -0.0288, "rho": -0.0511, "theo": 3.4039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.2, "last_trade_time": "2026-09-17T12:41:24", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "ARWR270115C00057500", "bid": 12.4, "bid_size": 22.0, "ask": 16.2, "ask_size": 26.0, "iv": 0.582, "open_interest": 3.0, "volume": 0.0, "delta": 0.7511, "gamma": 0.0143, "vega": 0.1226, "theta": -0.0303, "rho": 0.1178, "theo": 14.3872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.2, "last_trade_time": "2026-04-17T12:30:50", "percent_change": 0.0, "prev_day_close": 14.7999997138977}, {"option": "ARWR270115P00057500", "bid": 3.0, "bid_size": 24.0, "ask": 5.0, "ask_size": 23.0, "iv": 0.5776, "open_interest": 41.0, "volume": 282.0, "delta": -0.2588, "gamma": 0.0146, "vega": 0.1232, "theta": -0.031, "rho": -0.0593, "theo": 4.1426, "change": -0.1, "open": 3.9, "high": 3.9, "low": 3.9, "tick": "no_change", "last_trade_price": 3.9, "last_trade_time": "2026-09-18T10:18:41", "percent_change": -2.5, "prev_day_close": 3.89999985694885}, {"option": "ARWR270115C00060000", "bid": 10.9, "bid_size": 36.0, "ask": 14.6, "ask_size": 40.0, "iv": 0.5778, "open_interest": 448.0, "volume": 1.0, "delta": 0.7102, "gamma": 0.0157, "vega": 0.1318, "theta": -0.0321, "rho": 0.1142, "theo": 12.7667, "change": -1.11, "open": 12.79, "high": 12.79, "low": 12.79, "tick": "down", "last_trade_price": 12.79, "last_trade_time": "2026-09-18T14:51:18", "percent_change": -7.98561, "prev_day_close": 13.4000000953674}, {"option": "ARWR270115P00060000", "bid": 4.4, "bid_size": 38.0, "ask": 5.5, "ask_size": 28.0, "iv": 0.5754, "open_interest": 169.0, "volume": 2.0, "delta": -0.3007, "gamma": 0.0161, "vega": 0.1325, "theta": -0.0329, "rho": -0.0683, "theo": 4.9983, "change": -0.2, "open": 4.7, "high": 4.7, "low": 4.7, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-09-18T11:30:25", "percent_change": -4.08163, "prev_day_close": 5.0}, {"option": "ARWR270115C00062500", "bid": 9.4, "bid_size": 17.0, "ask": 13.1, "ask_size": 20.0, "iv": 0.5686, "open_interest": 1.0, "volume": 0.0, "delta": 0.6671, "gamma": 0.0169, "vega": 0.1397, "theta": -0.0335, "rho": 0.1096, "theo": 11.2739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.5, "last_trade_time": "2026-07-22T15:34:34", "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "ARWR270115P00062500", "bid": 4.3, "bid_size": 17.0, "ask": 7.8, "ask_size": 35.0, "iv": 0.5754, "open_interest": 27.0, "volume": 0.0, "delta": -0.3453, "gamma": 0.0174, "vega": 0.1401, "theta": -0.0345, "rho": -0.0774, "theo": 5.9785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-09-15T10:35:32", "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "ARWR270115C00065000", "bid": 7.9, "bid_size": 17.0, "ask": 11.8, "ask_size": 31.0, "iv": 0.5593, "open_interest": 22.0, "volume": 0.0, "delta": 0.622, "gamma": 0.0179, "vega": 0.1458, "theta": -0.0346, "rho": 0.1041, "theo": 9.899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.1, "last_trade_time": "2026-09-17T11:14:12", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "ARWR270115P00065000", "bid": 6.1, "bid_size": 25.0, "ask": 8.6, "ask_size": 40.0, "iv": 0.5806, "open_interest": 92.0, "volume": 20.0, "delta": -0.3918, "gamma": 0.0184, "vega": 0.146, "theta": -0.0356, "rho": -0.0863, "theo": 7.0885, "change": 0.1, "open": 6.55, "high": 6.55, "low": 6.55, "tick": "down", "last_trade_price": 6.55, "last_trade_time": "2026-09-18T12:18:36", "percent_change": 1.55039, "prev_day_close": 6.95000004768372}, {"option": "ARWR270115C00067500", "bid": 7.4, "bid_size": 37.0, "ask": 10.6, "ask_size": 22.0, "iv": 0.5795, "open_interest": 30.0, "volume": 0.0, "delta": 0.5759, "gamma": 0.0186, "vega": 0.15, "theta": -0.0352, "rho": 0.0981, "theo": 8.6501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.1, "last_trade_time": "2026-08-06T09:54:45", "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "ARWR270115P00067500", "bid": 6.3, "bid_size": 35.0, "ask": 9.9, "ask_size": 20.0, "iv": 0.541, "open_interest": 20.0, "volume": 0.0, "delta": -0.4396, "gamma": 0.0193, "vega": 0.1497, "theta": -0.0364, "rho": -0.0947, "theo": 8.3275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-09-15T10:45:01", "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "ARWR270115C00070000", "bid": 6.1, "bid_size": 35.0, "ask": 9.0, "ask_size": 32.0, "iv": 0.5523, "open_interest": 98.0, "volume": 3.0, "delta": 0.5297, "gamma": 0.019, "vega": 0.1522, "theta": -0.0353, "rho": 0.0916, "theo": 7.5257, "change": -0.36, "open": 7.59, "high": 7.59, "low": 7.59, "tick": "down", "last_trade_price": 7.59, "last_trade_time": "2026-09-18T14:33:24", "percent_change": -4.5283, "prev_day_close": 8.15000009536743}, {"option": "ARWR270115P00070000", "bid": 8.1, "bid_size": 36.0, "ask": 10.7, "ask_size": 35.0, "iv": 0.5311, "open_interest": 581.0, "volume": 2.0, "delta": -0.4878, "gamma": 0.0198, "vega": 0.1513, "theta": -0.0368, "rho": -0.103, "theo": 9.6957, "change": 0.0, "open": 9.5, "high": 9.5, "low": 9.5, "tick": "no_change", "last_trade_price": 9.5, "last_trade_time": "2026-09-18T12:32:57", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "ARWR270115C00072500", "bid": 5.2, "bid_size": 37.0, "ask": 7.2, "ask_size": 26.0, "iv": 0.525, "open_interest": 18.0, "volume": 3.0, "delta": 0.484, "gamma": 0.0192, "vega": 0.1524, "theta": -0.035, "rho": 0.0848, "theo": 6.5216, "change": -0.2, "open": 6.7, "high": 6.75, "low": 6.7, "tick": "no_change", "last_trade_price": 6.75, "last_trade_time": "2026-09-18T12:53:30", "percent_change": -2.8777, "prev_day_close": 6.69999980926514}, {"option": "ARWR270115P00072500", "bid": 10.5, "bid_size": 35.0, "ask": 12.6, "ask_size": 37.0, "iv": 0.5699, "open_interest": 70.0, "volume": 2.0, "delta": -0.5356, "gamma": 0.0201, "vega": 0.1506, "theta": -0.0367, "rho": -0.11, "theo": 11.1909, "change": 0.6, "open": 10.9, "high": 10.9, "low": 10.9, "tick": "no_change", "last_trade_price": 10.9, "last_trade_time": "2026-09-18T11:56:57", "percent_change": 5.82524, "prev_day_close": 11.0500001907349}, {"option": "ARWR270115C00075000", "bid": 3.8, "bid_size": 37.0, "ask": 7.3, "ask_size": 37.0, "iv": 0.5369, "open_interest": 118.0, "volume": 82.0, "delta": 0.4396, "gamma": 0.0191, "vega": 0.1507, "theta": -0.0344, "rho": 0.078, "theo": 5.6322, "change": -0.25, "open": 5.6, "high": 5.7, "low": 5.6, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-09-18T15:07:09", "percent_change": -4.20168, "prev_day_close": 5.79999995231628}, {"option": "ARWR270115P00075000", "bid": 10.7, "bid_size": 37.0, "ask": 14.6, "ask_size": 29.0, "iv": 0.5319, "open_interest": 227.0, "volume": 0.0, "delta": -0.5824, "gamma": 0.0202, "vega": 0.1478, "theta": -0.0362, "rho": -0.1162, "theo": 12.8038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.5, "last_trade_time": "2026-09-16T12:10:43", "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "ARWR270115C00077500", "bid": 2.95, "bid_size": 18.0, "ask": 6.8, "ask_size": 34.0, "iv": 0.541, "open_interest": 3.0, "volume": 0.0, "delta": 0.3971, "gamma": 0.0188, "vega": 0.1472, "theta": -0.0334, "rho": 0.0711, "theo": 4.85, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.84, "last_trade_time": "2026-09-11T14:23:33", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "ARWR270115P00077500", "bid": 12.4, "bid_size": 29.0, "ask": 16.3, "ask_size": 23.0, "iv": 0.5262, "open_interest": 15.0, "volume": 10.0, "delta": -0.6276, "gamma": 0.02, "vega": 0.1431, "theta": -0.0355, "rho": -0.1204, "theo": 14.5369, "change": 0.1, "open": 13.8, "high": 13.8, "low": 13.8, "tick": "down", "last_trade_price": 13.8, "last_trade_time": "2026-09-18T11:08:48", "percent_change": 0.729925, "prev_day_close": 14.2000002861023}, {"option": "ARWR270115C00080000", "bid": 3.7, "bid_size": 10.0, "ask": 4.7, "ask_size": 27.0, "iv": 0.5393, "open_interest": 222.0, "volume": 0.0, "delta": 0.3569, "gamma": 0.0182, "vega": 0.1424, "theta": -0.0321, "rho": 0.0645, "theo": 4.1661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-09-17T14:27:48", "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "ARWR270115P00080000", "bid": 15.1, "bid_size": 36.0, "ask": 17.9, "ask_size": 26.0, "iv": 0.5465, "open_interest": 402.0, "volume": 4.0, "delta": -0.6706, "gamma": 0.0196, "vega": 0.1362, "theta": -0.0344, "rho": -0.1233, "theo": 16.3697, "change": 0.21, "open": 15.86, "high": 15.86, "low": 15.86, "tick": "no_change", "last_trade_price": 15.86, "last_trade_time": "2026-09-18T15:25:39", "percent_change": 1.34185, "prev_day_close": 16.0}, {"option": "ARWR270115C00082500", "bid": 2.35, "bid_size": 25.0, "ask": 4.1, "ask_size": 19.0, "iv": 0.5093, "open_interest": 26.0, "volume": 0.0, "delta": 0.3194, "gamma": 0.0175, "vega": 0.1364, "theta": -0.0306, "rho": 0.0581, "theo": 3.5721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-09-15T10:40:54", "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "ARWR270115P00082500", "bid": 17.0, "bid_size": 20.0, "ask": 20.2, "ask_size": 22.0, "iv": 0.5585, "open_interest": 8.0, "volume": 0.0, "delta": -0.7112, "gamma": 0.019, "vega": 0.1285, "theta": -0.0331, "rho": -0.1238, "theo": 18.2966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.9, "last_trade_time": "2026-09-15T15:19:34", "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "ARWR270115C00085000", "bid": 2.35, "bid_size": 27.0, "ask": 3.9, "ask_size": 23.0, "iv": 0.539, "open_interest": 137.0, "volume": 1.0, "delta": 0.2847, "gamma": 0.0167, "vega": 0.1295, "theta": -0.0289, "rho": 0.0522, "theo": 3.0581, "change": -0.275, "open": 3.1, "high": 3.1, "low": 3.1, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-09-18T14:05:12", "percent_change": -8.14815, "prev_day_close": 3.07500004768372}, {"option": "ARWR270115P00085000", "bid": 18.2, "bid_size": 27.0, "ask": 21.9, "ask_size": 24.0, "iv": 0.5114, "open_interest": 6.0, "volume": 0.0, "delta": -0.749, "gamma": 0.0183, "vega": 0.1194, "theta": -0.0317, "rho": -0.123, "theo": 20.3118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.3, "last_trade_time": "2026-09-15T13:02:04", "percent_change": 0.0, "prev_day_close": 19.9499998092651}, {"option": "ARWR270115C00087500", "bid": 2.0, "bid_size": 1.0, "ask": 3.1, "ask_size": 20.0, "iv": 0.5275, "open_interest": 54.0, "volume": 0.0, "delta": 0.2529, "gamma": 0.0157, "vega": 0.122, "theta": -0.0272, "rho": 0.0466, "theo": 2.6156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-09-16T10:09:42", "percent_change": 0.0, "prev_day_close": 2.82499992847443}, {"option": "ARWR270115P00087500", "bid": 20.8, "bid_size": 20.0, "ask": 23.2, "ask_size": 22.0, "iv": 0.4939, "open_interest": 18.0, "volume": 0.0, "delta": -0.7843, "gamma": 0.0175, "vega": 0.1093, "theta": -0.0302, "rho": -0.1202, "theo": 22.4028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.6, "last_trade_time": "2026-09-14T10:45:25", "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "ARWR270115C00090000", "bid": 2.05, "bid_size": 1.0, "ask": 3.3, "ask_size": 45.0, "iv": 0.5702, "open_interest": 402.0, "volume": 0.0, "delta": 0.224, "gamma": 0.0147, "vega": 0.1142, "theta": -0.0254, "rho": 0.0415, "theo": 2.2355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-09-17T10:21:08", "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "ARWR270115P00090000", "bid": 22.5, "bid_size": 6.0, "ask": 26.2, "ask_size": 4.0, "iv": 0.5098, "open_interest": 6.0, "volume": 0.0, "delta": -0.8164, "gamma": 0.0166, "vega": 0.0987, "theta": -0.0285, "rho": -0.1142, "theo": 24.564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.5, "last_trade_time": "2026-09-14T15:46:30", "percent_change": 0.0, "prev_day_close": 24.1500005722046}, {"option": "ARWR270115C00092500", "bid": 0.7, "bid_size": 25.0, "ask": 3.2, "ask_size": 19.0, "iv": 0.5361, "open_interest": 13.0, "volume": 0.0, "delta": 0.198, "gamma": 0.0137, "vega": 0.1063, "theta": -0.0235, "rho": 0.0369, "theo": 1.9103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-09-16T10:08:31", "percent_change": 0.0, "prev_day_close": 1.82500001788139}, {"option": "ARWR270115P00092500", "bid": 25.0, "bid_size": 20.0, "ask": 27.7, "ask_size": 29.0, "iv": 0.4749, "open_interest": 25.0, "volume": 0.0, "delta": -0.8462, "gamma": 0.0157, "vega": 0.0874, "theta": -0.027, "rho": -0.1085, "theo": 26.7849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.4, "last_trade_time": "2026-08-26T10:45:21", "percent_change": 0.0, "prev_day_close": 26.25}, {"option": "ARWR270115C00095000", "bid": 1.0, "bid_size": 84.0, "ask": 2.4, "ask_size": 37.0, "iv": 0.5394, "open_interest": 150.0, "volume": 1.0, "delta": 0.1746, "gamma": 0.0127, "vega": 0.0983, "theta": -0.0217, "rho": 0.0326, "theo": 1.6322, "change": -0.25, "open": 1.65, "high": 1.65, "low": 1.65, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-09-18T14:02:51", "percent_change": -13.1579, "prev_day_close": 1.70000004768372}, {"option": "ARWR270115P00095000", "bid": 27.0, "bid_size": 28.0, "ask": 30.4, "ask_size": 20.0, "iv": 0.4754, "open_interest": 20.0, "volume": 0.0, "delta": -0.8731, "gamma": 0.0148, "vega": 0.0762, "theta": -0.0254, "rho": -0.0976, "theo": 29.0594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.23, "last_trade_time": "2026-08-24T12:15:40", "percent_change": 0.0, "prev_day_close": 28.4500007629394}, {"option": "ARWR270115C00097500", "bid": 0.9, "bid_size": 33.0, "ask": 2.5, "ask_size": 18.0, "iv": 0.5656, "open_interest": 10.0, "volume": 0.0, "delta": 0.1538, "gamma": 0.0116, "vega": 0.0906, "theta": -0.02, "rho": 0.0288, "theo": 1.3952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.07, "last_trade_time": "2026-08-24T12:34:14", "percent_change": 0.0, "prev_day_close": 1.80000001192093}, {"option": "ARWR270115P00097500", "bid": 29.5, "bid_size": 24.0, "ask": 31.9, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8978, "gamma": 0.0139, "vega": 0.0642, "theta": -0.0239, "rho": -0.0877, "theo": 31.381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.6999998092651}, {"option": "ARWR270115C00100000", "bid": 1.05, "bid_size": 2.0, "ask": 1.7, "ask_size": 43.0, "iv": 0.555, "open_interest": 1664.0, "volume": 11.0, "delta": 0.1353, "gamma": 0.0107, "vega": 0.0831, "theta": -0.0183, "rho": 0.0254, "theo": 1.1931, "change": -0.2, "open": 1.4, "high": 1.4, "low": 1.2, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-09-18T13:56:11", "percent_change": -14.2857, "prev_day_close": 1.22500002384186}, {"option": "ARWR270115P00100000", "bid": 31.7, "bid_size": 16.0, "ask": 34.3, "ask_size": 15.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.9201, "gamma": 0.0132, "vega": 0.0542, "theta": -0.0226, "rho": -0.0744, "theo": 33.742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.8, "last_trade_time": "2026-07-13T10:56:31", "percent_change": 0.0, "prev_day_close": 33.0499992370606}, {"option": "ARWR270115C00105000", "bid": 0.3, "bid_size": 26.0, "ask": 1.65, "ask_size": 29.0, "iv": 0.5495, "open_interest": 143.0, "volume": 0.0, "delta": 0.1044, "gamma": 0.0088, "vega": 0.0693, "theta": -0.0152, "rho": 0.0198, "theo": 0.8746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-09-17T14:27:29", "percent_change": 0.0, "prev_day_close": 1.04999998211861}, {"option": "ARWR270115P00105000", "bid": 36.5, "bid_size": 18.0, "ask": 40.5, "ask_size": 17.0, "iv": 0.5022, "open_interest": 0.0, "volume": 0.0, "delta": -0.9572, "gamma": 0.0104, "vega": 0.0309, "theta": -0.0205, "rho": -0.0494, "theo": 38.57, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.7000007629394}, {"option": "ARWR270115C00110000", "bid": 0.55, "bid_size": 5.0, "ask": 0.95, "ask_size": 34.0, "iv": 0.5556, "open_interest": 615.0, "volume": 10.0, "delta": 0.0805, "gamma": 0.0073, "vega": 0.0572, "theta": -0.0126, "rho": 0.0153, "theo": 0.6438, "change": 0.025, "open": 0.75, "high": 0.75, "low": 0.75, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-09-18T14:40:04", "percent_change": 3.44828, "prev_day_close": 0.675000011920929}, {"option": "ARWR270115P00110000", "bid": 41.4, "bid_size": 18.0, "ask": 45.3, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9816, "gamma": 0.0064, "vega": 0.0119, "theta": -0.0118, "rho": -0.014, "theo": 43.4958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.7999992370606}, {"option": "ARWR270115C00115000", "bid": 0.1, "bid_size": 49.0, "ask": 0.7, "ask_size": 36.0, "iv": 0.5224, "open_interest": 159.0, "volume": 3.0, "delta": 0.0621, "gamma": 0.0059, "vega": 0.0469, "theta": -0.0103, "rho": 0.0118, "theo": 0.4762, "change": -0.15, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-09-18T13:57:18", "percent_change": -23.0769, "prev_day_close": 0.399999994784594}, {"option": "ARWR270115P00115000", "bid": 46.4, "bid_size": 6.0, "ask": 50.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9946, "gamma": 0.0026, "vega": 0.004, "theta": -0.001, "rho": -0.0062, "theo": 48.4753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.9500007629394}, {"option": "ARWR270115C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 27.0, "iv": 0.7077, "open_interest": 329.0, "volume": 0.0, "delta": 0.048, "gamma": 0.0048, "vega": 0.0383, "theta": -0.0084, "rho": 0.0091, "theo": 0.3542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-09-16T13:57:27", "percent_change": 0.0, "prev_day_close": 0.450000006705523}, {"option": "ARWR270115P00120000", "bid": 51.5, "bid_size": 6.0, "ask": 55.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0006, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 53.4734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.7, "last_trade_time": "2026-07-27T11:58:02", "percent_change": 0.0, "prev_day_close": 52.9500007629394}, {"option": "ARWR270115C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 0.7137, "open_interest": 143.0, "volume": 0.0, "delta": 0.0371, "gamma": 0.0039, "vega": 0.0312, "theta": -0.0068, "rho": 0.0071, "theo": 0.2649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-09-16T13:11:22", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "ARWR270115P00125000", "bid": 56.5, "bid_size": 1.0, "ask": 60.4, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 58.4734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.9000015258789}, {"option": "ARWR270115C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 4.0, "iv": 0.7135, "open_interest": 186.0, "volume": 0.0, "delta": 0.0288, "gamma": 0.0031, "vega": 0.0253, "theta": -0.0056, "rho": 0.0055, "theo": 0.1994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-09-16T12:32:27", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ARWR270115P00130000", "bid": 61.5, "bid_size": 1.0, "ask": 65.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 63.4734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.9000015258789}, {"option": "ARWR270115C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 2.0, "iv": 0.7435, "open_interest": 27.0, "volume": 0.0, "delta": 0.0224, "gamma": 0.0025, "vega": 0.0206, "theta": -0.0045, "rho": 0.0043, "theo": 0.1509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.33, "last_trade_time": "2026-09-15T11:03:36", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ARWR270115P00135000", "bid": 66.5, "bid_size": 1.0, "ask": 70.3, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 68.4734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.9000015258789}, {"option": "ARWR270115C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 0.806, "open_interest": 469.0, "volume": 0.0, "delta": 0.0176, "gamma": 0.002, "vega": 0.0167, "theta": -0.0037, "rho": 0.0034, "theo": 0.1149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-09-16T13:02:32", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "ARWR270115P00140000", "bid": 71.5, "bid_size": 1.0, "ask": 75.3, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 73.4734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.9000015258789}, {"option": "ARWR270319C00035000", "bid": 31.4, "bid_size": 15.0, "ask": 35.2, "ask_size": 19.0, "iv": 0.6196, "open_interest": 0.0, "volume": 0.0, "delta": 0.957, "gamma": 0.0032, "vega": 0.0482, "theta": -0.0073, "rho": 0.1503, "theo": 33.5125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.6999988555908}, {"option": "ARWR270319P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 47.0, "iv": 0.7568, "open_interest": 0.0, "volume": 1.0, "delta": -0.0497, "gamma": 0.0033, "vega": 0.0486, "theta": -0.0088, "rho": -0.0187, "theo": 0.7718, "change": 0.65, "open": 0.65, "high": 0.65, "low": 0.65, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-09-18T09:30:02", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "ARWR270319C00040000", "bid": 27.4, "bid_size": 15.0, "ask": 30.8, "ask_size": 23.0, "iv": 0.6314, "open_interest": 8.0, "volume": 0.0, "delta": 0.9285, "gamma": 0.0049, "vega": 0.0688, "theta": -0.0106, "rho": 0.1628, "theo": 29.1102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 32.8, "last_trade_time": "2026-09-15T15:58:56", "percent_change": 0.0, "prev_day_close": 29.6999998092651}, {"option": "ARWR270319P00040000", "bid": 0.65, "bid_size": 38.0, "ask": 1.9, "ask_size": 40.0, "iv": 0.6352, "open_interest": 1.0, "volume": 1.0, "delta": -0.0786, "gamma": 0.005, "vega": 0.0693, "theta": -0.012, "rho": -0.0293, "theo": 1.2591, "change": -0.675, "open": 1.15, "high": 1.15, "low": 1.15, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-09-18T09:30:02", "percent_change": -36.9863, "prev_day_close": 1.27499997615814}, {"option": "ARWR270319C00045000", "bid": 23.8, "bid_size": 22.0, "ask": 26.5, "ask_size": 37.0, "iv": 0.6276, "open_interest": 20.0, "volume": 0.0, "delta": 0.8895, "gamma": 0.0069, "vega": 0.0927, "theta": -0.0142, "rho": 0.1707, "theo": 24.9358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.45, "last_trade_time": "2026-09-15T15:22:12", "percent_change": 0.0, "prev_day_close": 25.5500001907349}, {"option": "ARWR270319P00045000", "bid": 1.45, "bid_size": 33.0, "ask": 2.15, "ask_size": 10.0, "iv": 0.5852, "open_interest": 2.0, "volume": 6.0, "delta": -0.1183, "gamma": 0.007, "vega": 0.0935, "theta": -0.0155, "rho": -0.0437, "theo": 1.9782, "change": -0.45, "open": 1.85, "high": 2.0, "low": 1.85, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-09-18T14:40:29", "percent_change": -18.3673, "prev_day_close": 1.80000007152557}, {"option": "ARWR270319C00050000", "bid": 19.9, "bid_size": 26.0, "ask": 22.8, "ask_size": 32.0, "iv": 0.607, "open_interest": 23.0, "volume": 0.0, "delta": 0.8393, "gamma": 0.0091, "vega": 0.1181, "theta": -0.0179, "rho": 0.1734, "theo": 21.0515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.8, "last_trade_time": "2026-09-16T11:52:50", "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "ARWR270319P00050000", "bid": 2.0, "bid_size": 26.0, "ask": 3.6, "ask_size": 36.0, "iv": 0.5655, "open_interest": 1.0, "volume": 0.0, "delta": -0.1697, "gamma": 0.0093, "vega": 0.1192, "theta": -0.0191, "rho": -0.062, "theo": 2.9939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-09-02T09:30:02", "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "ARWR270319C00055000", "bid": 16.1, "bid_size": 22.0, "ask": 19.3, "ask_size": 33.0, "iv": 0.5766, "open_interest": 11.0, "volume": 0.0, "delta": 0.7784, "gamma": 0.0114, "vega": 0.1426, "theta": -0.0213, "rho": 0.1708, "theo": 17.5142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.8, "last_trade_time": "2026-09-17T13:14:08", "percent_change": 0.0, "prev_day_close": 18.1499996185303}, {"option": "ARWR270319P00055000", "bid": 2.4, "bid_size": 2.0, "ask": 5.9, "ask_size": 11.0, "iv": 0.5971, "open_interest": 1.0, "volume": 0.0, "delta": -0.2322, "gamma": 0.0117, "vega": 0.1439, "theta": -0.0225, "rho": -0.0837, "theo": 4.3659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.45, "last_trade_time": "2026-09-16T11:46:21", "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "ARWR270319C00060000", "bid": 12.4, "bid_size": 24.0, "ask": 16.1, "ask_size": 19.0, "iv": 0.5418, "open_interest": 10.0, "volume": 0.0, "delta": 0.7088, "gamma": 0.0134, "vega": 0.1635, "theta": -0.0241, "rho": 0.1632, "theo": 14.3668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.0, "last_trade_time": "2026-09-17T10:07:20", "percent_change": 0.0, "prev_day_close": 15.1999998092651}, {"option": "ARWR270319P00060000", "bid": 4.1, "bid_size": 10.0, "ask": 8.0, "ask_size": 9.0, "iv": 0.5435, "open_interest": 7.0, "volume": 0.0, "delta": -0.3041, "gamma": 0.0139, "vega": 0.1644, "theta": -0.0253, "rho": -0.107, "theo": 6.1401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-09-01T09:35:38", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "ARWR270319C00062500", "bid": 11.0, "bid_size": 12.0, "ask": 14.9, "ask_size": 12.0, "iv": 0.543, "open_interest": 0.0, "volume": 0.0, "delta": 0.6717, "gamma": 0.0143, "vega": 0.1718, "theta": -0.0252, "rho": 0.158, "theo": 12.9472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8000001907349}, {"option": "ARWR270319P00062500", "bid": 5.3, "bid_size": 9.0, "ask": 8.6, "ask_size": 6.0, "iv": 0.5291, "open_interest": 0.0, "volume": 0.0, "delta": -0.3428, "gamma": 0.0148, "vega": 0.1726, "theta": -0.0264, "rho": -0.1195, "theo": 7.1865, "change": 0.0, "open": 0.0, "high": 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": "ARWR270319C00065000", "bid": 9.8, "bid_size": 7.0, "ask": 13.6, "ask_size": 12.0, "iv": 0.5412, "open_interest": 1.0, "volume": 0.0, "delta": 0.6336, "gamma": 0.015, "vega": 0.1787, "theta": -0.026, "rho": 0.1518, "theo": 11.6314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.92, "last_trade_time": "2026-08-20T15:11:25", "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "ARWR270319P00065000", "bid": 6.8, "bid_size": 29.0, "ask": 9.1, "ask_size": 23.0, "iv": 0.5154, "open_interest": 16.0, "volume": 0.0, "delta": -0.3826, "gamma": 0.0156, "vega": 0.1789, "theta": -0.0272, "rho": -0.1309, "theo": 8.3421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.6, "last_trade_time": "2026-09-17T15:23:32", "percent_change": 0.0, "prev_day_close": 7.9500002861023}, {"option": "ARWR270319C00067500", "bid": 9.4, "bid_size": 23.0, "ask": 11.3, "ask_size": 33.0, "iv": 0.5287, "open_interest": 0.0, "volume": 0.0, "delta": 0.5949, "gamma": 0.0156, "vega": 0.1837, "theta": -0.0265, "rho": 0.1451, "theo": 10.4188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "ARWR270319P00067500", "bid": 8.1, "bid_size": 1.0, "ask": 10.4, "ask_size": 33.0, "iv": 0.5104, "open_interest": 8.0, "volume": 0.0, "delta": -0.4231, "gamma": 0.0163, "vega": 0.1835, "theta": -0.0279, "rho": -0.1433, "theo": 9.6046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-09-11T12:32:48", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "ARWR270319C00070000", "bid": 8.3, "bid_size": 20.0, "ask": 10.3, "ask_size": 33.0, "iv": 0.5277, "open_interest": 11.0, "volume": 40.0, "delta": 0.5562, "gamma": 0.016, "vega": 0.187, "theta": -0.0268, "rho": 0.1376, "theo": 9.3074, "change": -0.71, "open": 9.99, "high": 9.99, "low": 9.99, "tick": "no_change", "last_trade_price": 9.99, "last_trade_time": "2026-09-18T10:10:26", "percent_change": -6.63551, "prev_day_close": 9.65000009536743}, {"option": "ARWR270319P00070000", "bid": 9.4, "bid_size": 17.0, "ask": 11.8, "ask_size": 30.0, "iv": 0.508, "open_interest": 3.0, "volume": 0.0, "delta": -0.464, "gamma": 0.0168, "vega": 0.1859, "theta": -0.0283, "rho": -0.1526, "theo": 10.9747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.75, "last_trade_time": "2026-09-16T11:14:18", "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "ARWR270319C00072500", "bid": 7.2, "bid_size": 26.0, "ask": 9.3, "ask_size": 36.0, "iv": 0.522, "open_interest": 1.0, "volume": 0.0, "delta": 0.5179, "gamma": 0.0162, "vega": 0.1885, "theta": -0.0269, "rho": 0.13, "theo": 8.2938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.8, "last_trade_time": "2026-08-17T10:13:48", "percent_change": 0.0, "prev_day_close": 8.60000014305115}, {"option": "ARWR270319P00072500", "bid": 11.1, "bid_size": 22.0, "ask": 13.2, "ask_size": 24.0, "iv": 0.5084, "open_interest": 0.0, "volume": 0.0, "delta": -0.5047, "gamma": 0.0172, "vega": 0.1864, "theta": -0.0284, "rho": -0.1631, "theo": 12.4471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "ARWR270319C00075000", "bid": 5.6, "bid_size": 12.0, "ask": 9.5, "ask_size": 21.0, "iv": 0.5303, "open_interest": 33.0, "volume": 0.0, "delta": 0.4803, "gamma": 0.0163, "vega": 0.1883, "theta": -0.0267, "rho": 0.1219, "theo": 7.374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.67, "last_trade_time": "2026-09-15T15:36:39", "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "ARWR270319P00075000", "bid": 12.0, "bid_size": 16.0, "ask": 16.0, "ask_size": 12.0, "iv": 0.5198, "open_interest": 2.0, "volume": 0.0, "delta": -0.5449, "gamma": 0.0174, "vega": 0.185, "theta": -0.0283, "rho": -0.1708, "theo": 14.0208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.6, "last_trade_time": "2026-09-14T15:44:05", "percent_change": 0.0, "prev_day_close": 13.8499999046326}, {"option": "ARWR270319C00077500", "bid": 4.8, "bid_size": 24.0, "ask": 7.5, "ask_size": 30.0, "iv": 0.4969, "open_interest": 2.0, "volume": 0.0, "delta": 0.4438, "gamma": 0.0162, "vega": 0.1866, "theta": -0.0263, "rho": 0.114, "theo": 6.5427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.1, "last_trade_time": "2026-09-16T14:10:30", "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "ARWR270319P00077500", "bid": 13.7, "bid_size": 37.0, "ask": 16.9, "ask_size": 33.0, "iv": 0.4965, "open_interest": 0.0, "volume": 0.0, "delta": -0.5843, "gamma": 0.0175, "vega": 0.1816, "theta": -0.028, "rho": -0.1781, "theo": 15.688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3499999046326}, {"option": "ARWR270319C00080000", "bid": 5.0, "bid_size": 42.0, "ask": 6.7, "ask_size": 36.0, "iv": 0.5184, "open_interest": 3.0, "volume": 2.0, "delta": 0.4086, "gamma": 0.016, "vega": 0.1834, "theta": -0.0258, "rho": 0.1059, "theo": 5.7949, "change": -0.75, "open": 6.2, "high": 6.2, "low": 6.2, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-09-18T13:12:29", "percent_change": -10.7914, "prev_day_close": 5.84999990463257}, {"option": "ARWR270319P00080000", "bid": 15.9, "bid_size": 23.0, "ask": 18.1, "ask_size": 26.0, "iv": 0.4899, "open_interest": 2.0, "volume": 0.0, "delta": -0.6226, "gamma": 0.0175, "vega": 0.1766, "theta": -0.0276, "rho": -0.1827, "theo": 17.4469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-08-05T12:45:31", "percent_change": 0.0, "prev_day_close": 17.1999998092651}, {"option": "ARWR270319C00082500", "bid": 4.3, "bid_size": 21.0, "ask": 6.1, "ask_size": 29.0, "iv": 0.5174, "open_interest": 11.0, "volume": 0.0, "delta": 0.3751, "gamma": 0.0157, "vega": 0.179, "theta": -0.025, "rho": 0.0982, "theo": 5.1243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.2, "last_trade_time": "2026-08-17T10:14:07", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "ARWR270319P00082500", "bid": 17.8, "bid_size": 29.0, "ask": 20.7, "ask_size": 38.0, "iv": 0.5109, "open_interest": 1.0, "volume": 0.0, "delta": -0.6594, "gamma": 0.0173, "vega": 0.1699, "theta": -0.027, "rho": -0.186, "theo": 19.2885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.55, "last_trade_time": "2026-08-24T10:25:05", "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "ARWR270319C00085000", "bid": 4.1, "bid_size": 10.0, "ask": 5.2, "ask_size": 37.0, "iv": 0.5185, "open_interest": 51.0, "volume": 42.0, "delta": 0.3433, "gamma": 0.0153, "vega": 0.1735, "theta": -0.0242, "rho": 0.0905, "theo": 4.5253, "change": -0.75, "open": 5.02, "high": 5.02, "low": 4.8, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-09-18T13:10:44", "percent_change": -13.5135, "prev_day_close": 4.64999985694885}, {"option": "ARWR270319P00085000", "bid": 19.7, "bid_size": 24.0, "ask": 22.6, "ask_size": 35.0, "iv": 0.5075, "open_interest": 3.0, "volume": 0.0, "delta": -0.6948, "gamma": 0.017, "vega": 0.1618, "theta": -0.0262, "rho": -0.1867, "theo": 21.2108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.3, "last_trade_time": "2026-08-12T09:46:33", "percent_change": 0.0, "prev_day_close": 21.1499996185303}, {"option": "ARWR270319C00087500", "bid": 3.0, "bid_size": 33.0, "ask": 5.0, "ask_size": 29.0, "iv": 0.5101, "open_interest": 1.0, "volume": 0.0, "delta": 0.3133, "gamma": 0.0148, "vega": 0.1673, "theta": -0.0232, "rho": 0.0833, "theo": 3.9917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.4, "last_trade_time": "2026-09-11T15:02:00", "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "ARWR270319P00087500", "bid": 21.5, "bid_size": 24.0, "ask": 24.7, "ask_size": 35.0, "iv": 0.5027, "open_interest": 1.0, "volume": 0.0, "delta": -0.7286, "gamma": 0.0167, "vega": 0.1529, "theta": -0.0254, "rho": -0.1852, "theo": 23.2037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.0, "last_trade_time": "2026-08-21T12:07:56", "percent_change": 0.0, "prev_day_close": 23.0500001907349}, {"option": "ARWR270319C00090000", "bid": 2.35, "bid_size": 7.0, "ask": 5.6, "ask_size": 19.0, "iv": 0.5364, "open_interest": 45.0, "volume": 0.0, "delta": 0.2853, "gamma": 0.0142, "vega": 0.1602, "theta": -0.0221, "rho": 0.0763, "theo": 3.5177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.85, "last_trade_time": "2026-09-16T10:36:59", "percent_change": 0.0, "prev_day_close": 3.625}, {"option": "ARWR270319P00090000", "bid": 23.2, "bid_size": 10.0, "ask": 27.2, "ask_size": 8.0, "iv": 0.5034, "open_interest": 2.0, "volume": 0.0, "delta": -0.7605, "gamma": 0.0163, "vega": 0.1422, "theta": -0.0245, "rho": -0.1794, "theo": 25.266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.0, "last_trade_time": "2026-09-02T12:52:29", "percent_change": 0.0, "prev_day_close": 25.0499992370605}, {"option": "ARWR270319C00092500", "bid": 2.35, "bid_size": 22.0, "ask": 4.1, "ask_size": 38.0, "iv": 0.5153, "open_interest": 47.0, "volume": 0.0, "delta": 0.2592, "gamma": 0.0136, "vega": 0.1529, "theta": -0.021, "rho": 0.0698, "theo": 3.0976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-09-16T10:19:21", "percent_change": 0.0, "prev_day_close": 3.22499990463257}, {"option": "ARWR270319P00092500", "bid": 25.8, "bid_size": 26.0, "ask": 28.6, "ask_size": 26.0, "iv": 0.4921, "open_interest": 1.0, "volume": 0.0, "delta": -0.7909, "gamma": 0.0158, "vega": 0.1315, "theta": -0.0236, "rho": -0.1762, "theo": 27.3884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.5, "last_trade_time": "2026-09-04T11:32:42", "percent_change": 0.0, "prev_day_close": 27.1999998092651}, {"option": "ARWR270319C00095000", "bid": 2.45, "bid_size": 24.0, "ask": 3.2, "ask_size": 30.0, "iv": 0.5128, "open_interest": 33.0, "volume": 7.0, "delta": 0.235, "gamma": 0.0129, "vega": 0.1451, "theta": -0.0199, "rho": 0.0636, "theo": 2.7259, "change": -0.4, "open": 2.9, "high": 3.0, "low": 2.85, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-09-18T13:13:14", "percent_change": -11.7647, "prev_day_close": 2.82500004768372}, {"option": "ARWR270319P00095000", "bid": 27.5, "bid_size": 12.0, "ask": 31.5, "ask_size": 35.0, "iv": 0.5001, "open_interest": 0.0, "volume": 0.0, "delta": -0.8193, "gamma": 0.0153, "vega": 0.1189, "theta": -0.0226, "rho": -0.1669, "theo": 29.5676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.0499992370606}, {"option": "ARWR270319C00097500", "bid": 1.5, "bid_size": 24.0, "ask": 3.3, "ask_size": 25.0, "iv": 0.5052, "open_interest": 0.0, "volume": 0.0, "delta": 0.2128, "gamma": 0.0122, "vega": 0.1371, "theta": -0.0188, "rho": 0.0579, "theo": 2.3981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "ARWR270319P00097500", "bid": 29.9, "bid_size": 22.0, "ask": 33.3, "ask_size": 36.0, "iv": 0.4852, "open_interest": 0.0, "volume": 0.0, "delta": -0.8463, "gamma": 0.0148, "vega": 0.1062, "theta": -0.0215, "rho": -0.1554, "theo": 31.7993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.4499988555908}, {"option": "ARWR270319C00100000", "bid": 0.8, "bid_size": 6.0, "ask": 3.4, "ask_size": 6.0, "iv": 0.5037, "open_interest": 29.0, "volume": 0.0, "delta": 0.1923, "gamma": 0.0115, "vega": 0.1292, "theta": -0.0176, "rho": 0.0526, "theo": 2.1088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.72, "last_trade_time": "2026-09-15T15:24:45", "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "ARWR270319P00100000", "bid": 32.0, "bid_size": 17.0, "ask": 35.9, "ask_size": 11.0, "iv": 0.49, "open_interest": 0.0, "volume": 0.0, "delta": -0.8713, "gamma": 0.0143, "vega": 0.0941, "theta": -0.0205, "rho": -0.1417, "theo": 34.0749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.5999984741211}, {"option": "ARWR270319C00105000", "bid": 0.35, "bid_size": 9.0, "ask": 3.7, "ask_size": 21.0, "iv": 0.5372, "open_interest": 8.0, "volume": 0.0, "delta": 0.1566, "gamma": 0.0101, "vega": 0.1134, "theta": -0.0154, "rho": 0.0431, "theo": 1.6304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.35, "last_trade_time": "2026-08-19T12:10:43", "percent_change": 0.0, "prev_day_close": 2.22500002384186}, {"option": "ARWR270319P00105000", "bid": 36.7, "bid_size": 11.0, "ask": 40.5, "ask_size": 9.0, "iv": 0.4742, "open_interest": 0.0, "volume": 0.0, "delta": -0.9168, "gamma": 0.013, "vega": 0.067, "theta": -0.0191, "rho": -0.1112, "theo": 38.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.4499988555908}, {"option": "ARWR270319C00110000", "bid": 0.35, "bid_size": 28.0, "ask": 2.1, "ask_size": 47.0, "iv": 0.4992, "open_interest": 24.0, "volume": 0.0, "delta": 0.127, "gamma": 0.0088, "vega": 0.0984, "theta": -0.0133, "rho": 0.0351, "theo": 1.2609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-09-17T09:30:00", "percent_change": 0.0, "prev_day_close": 1.22499994933605}, {"option": "ARWR270319P00110000", "bid": 41.5, "bid_size": 7.0, "ask": 45.1, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.954, "gamma": 0.0108, "vega": 0.038, "theta": -0.0164, "rho": -0.0582, "theo": 43.5727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.8500003814697}, {"option": "ARWR270319C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 7.0, "iv": 0.5256, "open_interest": 0.0, "volume": 0.0, "delta": 0.1027, "gamma": 0.0075, "vega": 0.0847, "theta": -0.0114, "rho": 0.0286, "theo": 0.976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.900000000372529}, {"option": "ARWR270319P00115000", "bid": 46.5, "bid_size": 8.0, "ask": 50.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9802, "gamma": 0.0066, "vega": 0.0153, "theta": -0.0112, "rho": -0.0224, "theo": 48.4951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.8500003814697}, {"option": "ARWR270319C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 1.0, "iv": 0.5317, "open_interest": 6.0, "volume": 0.0, "delta": 0.0829, "gamma": 0.0064, "vega": 0.0724, "theta": -0.0097, "rho": 0.0232, "theo": 0.7568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-09-15T09:35:48", "percent_change": 0.0, "prev_day_close": 0.775000000372529}, {"option": "ARWR270319P00120000", "bid": 51.5, "bid_size": 1.0, "ask": 55.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.994, "gamma": 0.0028, "vega": 0.0028, "theta": -0.0037, "rho": 0.0, "theo": 53.4734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.9000015258789}, {"option": "ARWR270319C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 2.0, "iv": 0.5321, "open_interest": 1.0, "volume": 0.0, "delta": 0.0669, "gamma": 0.0054, "vega": 0.0615, "theta": -0.0082, "rho": 0.0188, "theo": 0.5881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-09-11T09:30:02", "percent_change": 0.0, "prev_day_close": 0.674999976530671}, {"option": "ARWR270319P00125000", "bid": 56.5, "bid_size": 1.0, "ask": 60.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0004, "vega": 0.0, "theta": -0.0037, "rho": 0.0, "theo": 58.4734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.9500007629394}, {"option": "ARWR270319C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 2.0, "iv": 0.5381, "open_interest": 1.0, "volume": 0.0, "delta": 0.0539, "gamma": 0.0046, "vega": 0.0521, "theta": -0.0069, "rho": 0.0152, "theo": 0.4581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-09-11T09:30:01", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ARWR270319P00130000", "bid": 61.5, "bid_size": 1.0, "ask": 65.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0037, "rho": 0.0, "theo": 63.4734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.9000015258789}, {"option": "ARWR270319C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 7.0, "iv": 0.6352, "open_interest": 2.0, "volume": 0.0, "delta": 0.0435, "gamma": 0.0039, "vega": 0.0439, "theta": -0.0058, "rho": 0.0123, "theo": 0.3579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-09-11T09:30:01", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ARWR270319P00135000", "bid": 66.5, "bid_size": 1.0, "ask": 70.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0037, "rho": 0.0, "theo": 68.4734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.9000015258789}, {"option": "ARWR270319C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 6.0, "iv": 0.6529, "open_interest": 197.0, "volume": 0.0, "delta": 0.0352, "gamma": 0.0032, "vega": 0.0369, "theta": -0.0049, "rho": 0.0099, "theo": 0.2803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-09-16T10:33:58", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "ARWR270319P00140000", "bid": 71.5, "bid_size": 5.0, "ask": 75.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0037, "rho": 0.0, "theo": 73.4734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.9000015258789}, {"option": "ARWR280121C00015000", "bid": 50.5, "bid_size": 2.0, "ask": 55.5, "ask_size": 2.0, "iv": 0.7126, "open_interest": 8.0, "volume": 0.0, "delta": 0.9902, "gamma": 0.0006, "vega": 0.0264, "theta": 0.0, "rho": 0.1717, "theo": 53.0969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.0, "last_trade_time": "2026-05-18T11:29:57", "percent_change": 0.0, "prev_day_close": 53.5}, {"option": "ARWR280121P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 23.0, "iv": 1.2151, "open_interest": 0.0, "volume": 0.0, "delta": -0.0134, "gamma": 0.0006, "vega": 0.0268, "theta": -0.002, "rho": -0.0156, "theo": 0.3666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ARWR280121C00018000", "bid": 47.5, "bid_size": 2.0, "ask": 52.5, "ask_size": 2.0, "iv": 0.516, "open_interest": 0.0, "volume": 0.0, "delta": 0.9842, "gamma": 0.0008, "vega": 0.0364, "theta": 0.0, "rho": 0.2019, "theo": 50.4546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.56, "last_trade_time": "2026-04-16T10:11:26", "percent_change": 0.0, "prev_day_close": 50.75}, {"option": "ARWR280121P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 9.0, "iv": 1.0504, "open_interest": 0.0, "volume": 0.0, "delta": -0.0195, "gamma": 0.0009, "vega": 0.037, "theta": -0.0026, "rho": -0.0225, "theo": 0.5302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "ARWR280121C00020000", "bid": 46.0, "bid_size": 2.0, "ask": 51.0, "ask_size": 2.0, "iv": 0.6411, "open_interest": 47.0, "volume": 0.0, "delta": 0.9793, "gamma": 0.001, "vega": 0.0441, "theta": 0.0, "rho": 0.2209, "theo": 48.718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.0, "last_trade_time": "2026-06-17T09:51:52", "percent_change": 0.0, "prev_day_close": 49.1000003814697}, {"option": "ARWR280121P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 13.0, "iv": 0.9926, "open_interest": 0.0, "volume": 0.0, "delta": -0.0245, "gamma": 0.0011, "vega": 0.0447, "theta": -0.0031, "rho": -0.0282, "theo": 0.6649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ARWR280121C00023000", "bid": 43.5, "bid_size": 14.0, "ask": 48.0, "ask_size": 7.0, "iv": 0.5879, "open_interest": 18.0, "volume": 0.0, "delta": 0.9707, "gamma": 0.0014, "vega": 0.0569, "theta": 0.0, "rho": 0.2476, "theo": 46.1555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.27, "last_trade_time": "2026-07-28T14:49:36", "percent_change": 0.0, "prev_day_close": 46.2999992370606}, {"option": "ARWR280121P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 53.0, "iv": 0.8903, "open_interest": 0.0, "volume": 0.0, "delta": -0.0334, "gamma": 0.0014, "vega": 0.0578, "theta": -0.0038, "rho": -0.0381, "theo": 0.9106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-04-01T13:23:38", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "ARWR280121C00025000", "bid": 42.0, "bid_size": 11.0, "ask": 46.5, "ask_size": 13.0, "iv": 0.6194, "open_interest": 44.0, "volume": 0.0, "delta": 0.9639, "gamma": 0.0017, "vega": 0.0663, "theta": 0.0, "rho": 0.2641, "theo": 44.4789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.0, "last_trade_time": "2026-06-17T11:29:51", "percent_change": 0.0, "prev_day_close": 44.7999992370606}, {"option": "ARWR280121P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 2.0, "iv": 0.7678, "open_interest": 0.0, "volume": 0.0, "delta": -0.0403, "gamma": 0.0017, "vega": 0.0673, "theta": -0.0044, "rho": -0.0458, "theo": 1.1071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "ARWR280121C00027000", "bid": 40.0, "bid_size": 9.0, "ask": 45.0, "ask_size": 9.0, "iv": 0.5967, "open_interest": 1.0, "volume": 0.0, "delta": 0.9564, "gamma": 0.002, "vega": 0.0763, "theta": -0.0003, "rho": 0.2796, "theo": 42.8299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.67, "last_trade_time": "2026-08-17T10:04:12", "percent_change": 0.0, "prev_day_close": 43.0}, {"option": "ARWR280121P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 11.0, "iv": 0.7764, "open_interest": 0.0, "volume": 0.0, "delta": -0.0481, "gamma": 0.002, "vega": 0.0777, "theta": -0.005, "rho": -0.0544, "theo": 1.3321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-09-01T13:55:25", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "ARWR280121C00030000", "bid": 37.5, "bid_size": 13.0, "ask": 42.5, "ask_size": 14.0, "iv": 0.5784, "open_interest": 11.0, "volume": 0.0, "delta": 0.9435, "gamma": 0.0025, "vega": 0.0925, "theta": -0.0014, "rho": 0.3004, "theo": 40.4132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.92, "last_trade_time": "2026-08-07T15:22:12", "percent_change": 0.0, "prev_day_close": 40.6499996185303}, {"option": "ARWR280121P00030000", "bid": 0.1, "bid_size": 5.0, "ask": 5.0, "ask_size": 18.0, "iv": 0.7078, "open_interest": 1.0, "volume": 0.0, "delta": -0.0615, "gamma": 0.0026, "vega": 0.0942, "theta": -0.0059, "rho": -0.0692, "theo": 1.7284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.9, "last_trade_time": "2026-03-13T09:30:09", "percent_change": 0.0, "prev_day_close": 1.84999995306134}, {"option": "ARWR280121C00032000", "bid": 36.0, "bid_size": 8.0, "ask": 40.5, "ask_size": 10.0, "iv": 0.5546, "open_interest": 1.0, "volume": 0.0, "delta": 0.9338, "gamma": 0.0028, "vega": 0.1038, "theta": -0.0022, "rho": 0.313, "theo": 38.8424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.75, "last_trade_time": "2026-06-22T12:57:33", "percent_change": 0.0, "prev_day_close": 38.8999996185303}, {"option": "ARWR280121P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 44.0, "iv": 0.6587, "open_interest": 0.0, "volume": 0.0, "delta": -0.0715, "gamma": 0.0029, "vega": 0.1059, "theta": -0.0065, "rho": -0.08, "theo": 2.0346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "ARWR280121C00035000", "bid": 33.5, "bid_size": 14.0, "ask": 38.5, "ask_size": 14.0, "iv": 0.555, "open_interest": 11.0, "volume": 0.0, "delta": 0.9178, "gamma": 0.0034, "vega": 0.1215, "theta": -0.0034, "rho": 0.3292, "theo": 36.5518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.5, "last_trade_time": "2026-07-01T15:46:28", "percent_change": 0.0, "prev_day_close": 36.7999992370606}, {"option": "ARWR280121P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 2.0, "iv": 0.5766, "open_interest": 0.0, "volume": 0.0, "delta": -0.0882, "gamma": 0.0035, "vega": 0.1238, "theta": -0.0074, "rho": -0.0982, "theo": 2.5622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.72500005364418}, {"option": "ARWR280121C00037000", "bid": 33.5, "bid_size": 14.0, "ask": 37.0, "ask_size": 24.0, "iv": 0.6081, "open_interest": 0.0, "volume": 0.0, "delta": 0.906, "gamma": 0.0038, "vega": 0.1335, "theta": -0.0042, "rho": 0.3387, "theo": 35.0705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.1, "last_trade_time": "2026-04-01T09:30:09", "percent_change": 0.0, "prev_day_close": 35.3500003814697}, {"option": "ARWR280121P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 24.0, "iv": 0.5479, "open_interest": 0.0, "volume": 0.0, "delta": -0.1005, "gamma": 0.0039, "vega": 0.1363, "theta": -0.0081, "rho": -0.1114, "theo": 2.9618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.49999994039536}, {"option": "ARWR280121C00040000", "bid": 30.5, "bid_size": 32.0, "ask": 34.5, "ask_size": 14.0, "iv": 0.5558, "open_interest": 14.0, "volume": 6.0, "delta": 0.887, "gamma": 0.0043, "vega": 0.1519, "theta": -0.0054, "rho": 0.3504, "theo": 32.9207, "change": -1.83, "open": 33.0, "high": 33.0, "low": 32.42, "tick": "down", "last_trade_price": 32.42, "last_trade_time": "2026-09-18T15:52:30", "percent_change": -5.34307, "prev_day_close": 33.8999996185303}, {"option": "ARWR280121P00040000", "bid": 0.5, "bid_size": 14.0, "ask": 5.5, "ask_size": 26.0, "iv": 0.5417, "open_interest": 6.0, "volume": 0.0, "delta": -0.1205, "gamma": 0.0046, "vega": 0.155, "theta": -0.0091, "rho": -0.1328, "theo": 3.6371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-06-29T12:29:09", "percent_change": 0.0, "prev_day_close": 3.09999996423721}, {"option": "ARWR280121C00042000", "bid": 28.9, "bid_size": 25.0, "ask": 33.5, "ask_size": 23.0, "iv": 0.5569, "open_interest": 5.0, "volume": 0.0, "delta": 0.8734, "gamma": 0.0047, "vega": 0.164, "theta": -0.0062, "rho": 0.3569, "theo": 31.5375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.59, "last_trade_time": "2025-12-03T14:27:40", "percent_change": 0.0, "prev_day_close": 31.8500003814697}, {"option": "ARWR280121P00042000", "bid": 1.7, "bid_size": 15.0, "ask": 6.0, "ask_size": 21.0, "iv": 0.5602, "open_interest": 0.0, "volume": 0.0, "delta": -0.1348, "gamma": 0.005, "vega": 0.1675, "theta": -0.0097, "rho": -0.1478, "theo": 4.1396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.64999985694885}, {"option": "ARWR280121C00045000", "bid": 26.5, "bid_size": 32.0, "ask": 31.5, "ask_size": 43.0, "iv": 0.5392, "open_interest": 5.0, "volume": 0.0, "delta": 0.8516, "gamma": 0.0053, "vega": 0.1822, "theta": -0.0074, "rho": 0.3641, "theo": 29.5393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.85, "last_trade_time": "2026-04-06T13:47:55", "percent_change": 0.0, "prev_day_close": 29.8000001907349}, {"option": "ARWR280121P00045000", "bid": 2.0, "bid_size": 13.0, "ask": 7.0, "ask_size": 25.0, "iv": 0.5434, "open_interest": 3.0, "volume": 0.0, "delta": -0.1578, "gamma": 0.0056, "vega": 0.1859, "theta": -0.0106, "rho": -0.172, "theo": 4.9749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.78, "last_trade_time": "2026-07-22T10:24:56", "percent_change": 0.0, "prev_day_close": 4.77499997615814}, {"option": "ARWR280121C00050000", "bid": 23.5, "bid_size": 34.0, "ask": 28.5, "ask_size": 43.0, "iv": 0.5372, "open_interest": 6.0, "volume": 0.0, "delta": 0.8125, "gamma": 0.0063, "vega": 0.2108, "theta": -0.0091, "rho": 0.371, "theo": 26.4189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.68, "last_trade_time": "2026-07-24T14:08:30", "percent_change": 0.0, "prev_day_close": 26.75}, {"option": "ARWR280121P00050000", "bid": 3.5, "bid_size": 15.0, "ask": 8.5, "ask_size": 15.0, "iv": 0.5295, "open_interest": 10.0, "volume": 0.0, "delta": -0.1995, "gamma": 0.0068, "vega": 0.2151, "theta": -0.0121, "rho": -0.2145, "theo": 6.5903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.98, "last_trade_time": "2026-07-22T10:24:56", "percent_change": 0.0, "prev_day_close": 6.49999976158142}, {"option": "ARWR280121C00052500", "bid": 22.0, "bid_size": 13.0, "ask": 27.0, "ask_size": 23.0, "iv": 0.5315, "open_interest": 0.0, "volume": 0.0, "delta": 0.7918, "gamma": 0.0068, "vega": 0.2242, "theta": -0.0099, "rho": 0.3718, "theo": 24.9584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.75, "last_trade_time": "2025-11-26T15:15:55", "percent_change": 0.0, "prev_day_close": 25.1499996185303}, {"option": "ARWR280121P00052500", "bid": 4.5, "bid_size": 15.0, "ask": 9.5, "ask_size": 14.0, "iv": 0.5298, "open_interest": 0.0, "volume": 0.0, "delta": -0.2218, "gamma": 0.0073, "vega": 0.2284, "theta": -0.0127, "rho": -0.2358, "theo": 7.5042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "ARWR280121C00055000", "bid": 21.0, "bid_size": 25.0, "ask": 25.5, "ask_size": 34.0, "iv": 0.534, "open_interest": 2.0, "volume": 0.0, "delta": 0.7704, "gamma": 0.0072, "vega": 0.2366, "theta": -0.0107, "rho": 0.3716, "theo": 23.5637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.06, "last_trade_time": "2026-03-03T13:04:45", "percent_change": 0.0, "prev_day_close": 24.1499996185303}, {"option": "ARWR280121P00055000", "bid": 6.6, "bid_size": 19.0, "ask": 9.8, "ask_size": 26.0, "iv": 0.5353, "open_interest": 15.0, "volume": 0.0, "delta": -0.2448, "gamma": 0.0078, "vega": 0.241, "theta": -0.0134, "rho": -0.2578, "theo": 8.4897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.35, "last_trade_time": "2026-09-17T15:55:55", "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "ARWR280121C00057500", "bid": 19.5, "bid_size": 33.0, "ask": 24.5, "ask_size": 35.0, "iv": 0.5336, "open_interest": 1.0, "volume": 0.0, "delta": 0.7486, "gamma": 0.0076, "vega": 0.2484, "theta": -0.0114, "rho": 0.3697, "theo": 22.2345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.6, "last_trade_time": "2026-04-28T12:04:35", "percent_change": 0.0, "prev_day_close": 22.6999998092651}, {"option": "ARWR280121P00057500", "bid": 7.0, "bid_size": 15.0, "ask": 11.5, "ask_size": 11.0, "iv": 0.5313, "open_interest": 1.0, "volume": 0.0, "delta": -0.2684, "gamma": 0.0083, "vega": 0.2526, "theta": -0.0139, "rho": -0.2804, "theo": 9.5457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.0, "last_trade_time": "2026-03-10T11:54:50", "percent_change": 0.0, "prev_day_close": 9.35000014305115}, {"option": "ARWR280121C00060000", "bid": 18.5, "bid_size": 36.0, "ask": 23.0, "ask_size": 23.0, "iv": 0.5307, "open_interest": 117.0, "volume": 0.0, "delta": 0.7265, "gamma": 0.008, "vega": 0.259, "theta": -0.012, "rho": 0.3668, "theo": 20.9703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.0, "last_trade_time": "2026-09-17T12:20:01", "percent_change": 0.0, "prev_day_close": 21.8500003814697}, {"option": "ARWR280121P00060000", "bid": 8.0, "bid_size": 15.0, "ask": 13.0, "ask_size": 15.0, "iv": 0.5326, "open_interest": 73.0, "volume": 0.0, "delta": -0.2926, "gamma": 0.0088, "vega": 0.2628, "theta": -0.0144, "rho": -0.302, "theo": 10.6726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.0, "last_trade_time": "2026-09-16T14:58:10", "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "ARWR280121C00062500", "bid": 17.0, "bid_size": 14.0, "ask": 22.0, "ask_size": 14.0, "iv": 0.5256, "open_interest": 1.0, "volume": 0.0, "delta": 0.704, "gamma": 0.0084, "vega": 0.2686, "theta": -0.0126, "rho": 0.3629, "theo": 19.7689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.93, "last_trade_time": "2026-03-11T13:30:39", "percent_change": 0.0, "prev_day_close": 20.1499996185303}, {"option": "ARWR280121P00062500", "bid": 9.0, "bid_size": 14.0, "ask": 14.0, "ask_size": 14.0, "iv": 0.5221, "open_interest": 0.0, "volume": 0.0, "delta": -0.3173, "gamma": 0.0092, "vega": 0.2721, "theta": -0.0149, "rho": -0.3239, "theo": 11.8689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6499996185303}, {"option": "ARWR280121C00065000", "bid": 18.2, "bid_size": 2.0, "ask": 21.0, "ask_size": 24.0, "iv": 0.5675, "open_interest": 17.0, "volume": 0.0, "delta": 0.6815, "gamma": 0.0087, "vega": 0.2772, "theta": -0.0131, "rho": 0.3577, "theo": 18.6295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.2, "last_trade_time": "2026-08-04T15:03:29", "percent_change": 0.0, "prev_day_close": 19.5500001907349}, {"option": "ARWR280121P00065000", "bid": 10.5, "bid_size": 14.0, "ask": 15.5, "ask_size": 14.0, "iv": 0.5277, "open_interest": 10.0, "volume": 0.0, "delta": -0.3422, "gamma": 0.0096, "vega": 0.28, "theta": -0.0153, "rho": -0.3447, "theo": 13.1328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.4, "last_trade_time": "2026-08-26T15:59:51", "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "ARWR280121C00067500", "bid": 15.0, "bid_size": 14.0, "ask": 20.0, "ask_size": 24.0, "iv": 0.5277, "open_interest": 1.0, "volume": 0.0, "delta": 0.6589, "gamma": 0.009, "vega": 0.2847, "theta": -0.0135, "rho": 0.352, "theo": 17.5504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.89, "last_trade_time": "2026-03-25T11:02:14", "percent_change": 0.0, "prev_day_close": 18.0500001907349}, {"option": "ARWR280121P00067500", "bid": 12.0, "bid_size": 14.0, "ask": 16.5, "ask_size": 8.0, "iv": 0.522, "open_interest": 0.0, "volume": 0.0, "delta": -0.3674, "gamma": 0.01, "vega": 0.2866, "theta": -0.0156, "rho": -0.3638, "theo": 14.4642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1500000953674}, {"option": "ARWR280121C00070000", "bid": 14.0, "bid_size": 6.0, "ask": 18.5, "ask_size": 14.0, "iv": 0.5172, "open_interest": 923.0, "volume": 0.0, "delta": 0.6364, "gamma": 0.0092, "vega": 0.2912, "theta": -0.0139, "rho": 0.3457, "theo": 16.5289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.6, "last_trade_time": "2026-09-16T14:58:56", "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "ARWR280121P00070000", "bid": 13.0, "bid_size": 15.0, "ask": 18.0, "ask_size": 15.0, "iv": 0.5144, "open_interest": 946.0, "volume": 0.0, "delta": -0.3927, "gamma": 0.0104, "vega": 0.2919, "theta": -0.0159, "rho": -0.3837, "theo": 15.8605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-08-31T12:24:11", "percent_change": 0.0, "prev_day_close": 15.8000001907349}, {"option": "ARWR280121C00072500", "bid": 13.0, "bid_size": 14.0, "ask": 18.0, "ask_size": 24.0, "iv": 0.5221, "open_interest": 1.0, "volume": 0.0, "delta": 0.6141, "gamma": 0.0095, "vega": 0.2965, "theta": -0.0142, "rho": 0.3383, "theo": 15.5636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.62, "last_trade_time": "2026-07-07T15:24:47", "percent_change": 0.0, "prev_day_close": 16.1500000953674}, {"option": "ARWR280121P00072500", "bid": 15.2, "bid_size": 21.0, "ask": 19.5, "ask_size": 15.0, "iv": 0.5253, "open_interest": 19.0, "volume": 0.0, "delta": -0.418, "gamma": 0.0107, "vega": 0.2959, "theta": -0.0162, "rho": -0.4002, "theo": 17.3191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.2, "last_trade_time": "2026-01-21T10:48:02", "percent_change": 0.0, "prev_day_close": 17.3499999046326}, {"option": "ARWR280121C00075000", "bid": 12.7, "bid_size": 20.0, "ask": 17.0, "ask_size": 24.0, "iv": 0.5286, "open_interest": 19.0, "volume": 0.0, "delta": 0.592, "gamma": 0.0096, "vega": 0.3008, "theta": -0.0145, "rho": 0.3307, "theo": 14.6526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.71, "last_trade_time": "2026-09-10T09:49:31", "percent_change": 0.0, "prev_day_close": 15.0499997138977}, {"option": "ARWR280121P00075000", "bid": 17.6, "bid_size": 23.0, "ask": 21.0, "ask_size": 12.0, "iv": 0.5374, "open_interest": 4.0, "volume": 4.0, "delta": -0.4433, "gamma": 0.011, "vega": 0.2986, "theta": -0.0163, "rho": -0.4171, "theo": 18.8402, "change": -0.17, "open": 18.43, "high": 18.43, "low": 18.43, "tick": "no_change", "last_trade_price": 18.43, "last_trade_time": "2026-09-18T15:25:39", "percent_change": -0.913981, "prev_day_close": 18.6999998092651}, {"option": "ARWR280121C00077500", "bid": 11.0, "bid_size": 14.0, "ask": 16.0, "ask_size": 24.0, "iv": 0.5103, "open_interest": 7.0, "volume": 0.0, "delta": 0.5701, "gamma": 0.0098, "vega": 0.3042, "theta": -0.0147, "rho": 0.3229, "theo": 13.7927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.9, "last_trade_time": "2026-08-12T15:53:40", "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "ARWR280121P00077500", "bid": 17.5, "bid_size": 14.0, "ask": 22.5, "ask_size": 14.0, "iv": 0.5059, "open_interest": 3.0, "volume": 0.0, "delta": -0.4684, "gamma": 0.0113, "vega": 0.3002, "theta": -0.0164, "rho": -0.433, "theo": 20.4202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.16, "last_trade_time": "2026-07-02T11:19:43", "percent_change": 0.0, "prev_day_close": 20.2000007629395}, {"option": "ARWR280121C00080000", "bid": 11.9, "bid_size": 27.0, "ask": 15.0, "ask_size": 16.0, "iv": 0.5333, "open_interest": 262.0, "volume": 0.0, "delta": 0.5487, "gamma": 0.0099, "vega": 0.3065, "theta": -0.0149, "rho": 0.3143, "theo": 12.9821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.9, "last_trade_time": "2026-09-17T10:49:17", "percent_change": 0.0, "prev_day_close": 13.6499996185303}, {"option": "ARWR280121P00080000", "bid": 19.5, "bid_size": 7.0, "ask": 24.0, "ask_size": 7.0, "iv": 0.5078, "open_interest": 0.0, "volume": 0.0, "delta": -0.4934, "gamma": 0.0116, "vega": 0.3003, "theta": -0.0165, "rho": -0.4494, "theo": 22.0563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.8999996185303}, {"option": "ARWR280121C00082500", "bid": 9.5, "bid_size": 14.0, "ask": 14.5, "ask_size": 24.0, "iv": 0.5092, "open_interest": 10.0, "volume": 0.0, "delta": 0.5277, "gamma": 0.01, "vega": 0.308, "theta": -0.015, "rho": 0.3055, "theo": 12.219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.74, "last_trade_time": "2026-08-05T10:09:42", "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "ARWR280121P00082500", "bid": 21.0, "bid_size": 14.0, "ask": 26.0, "ask_size": 14.0, "iv": 0.5079, "open_interest": 1.0, "volume": 0.0, "delta": -0.5182, "gamma": 0.0118, "vega": 0.2988, "theta": -0.0166, "rho": -0.4594, "theo": 23.7488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.7, "last_trade_time": "2026-08-05T10:08:09", "percent_change": 0.0, "prev_day_close": 23.4499998092651}, {"option": "ARWR280121C00085000", "bid": 8.8, "bid_size": 3.0, "ask": 13.5, "ask_size": 8.0, "iv": 0.5033, "open_interest": 19.0, "volume": 0.0, "delta": 0.5071, "gamma": 0.01, "vega": 0.3086, "theta": -0.015, "rho": 0.297, "theo": 11.5005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.6, "last_trade_time": "2026-08-27T10:50:32", "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "ARWR280121P00085000", "bid": 23.0, "bid_size": 15.0, "ask": 27.5, "ask_size": 9.0, "iv": 0.5064, "open_interest": 0.0, "volume": 0.0, "delta": -0.5426, "gamma": 0.012, "vega": 0.2964, "theta": -0.0166, "rho": -0.4682, "theo": 25.4943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.1000003814697}, {"option": "ARWR280121C00087500", "bid": 8.0, "bid_size": 35.0, "ask": 13.0, "ask_size": 36.0, "iv": 0.5026, "open_interest": 4.0, "volume": 0.0, "delta": 0.487, "gamma": 0.01, "vega": 0.3084, "theta": -0.015, "rho": 0.288, "theo": 10.8241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.2, "last_trade_time": "2026-09-15T11:12:52", "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "ARWR280121P00087500", "bid": 24.5, "bid_size": 14.0, "ask": 29.5, "ask_size": 14.0, "iv": 0.5033, "open_interest": 3.0, "volume": 0.0, "delta": -0.5668, "gamma": 0.0121, "vega": 0.2928, "theta": -0.0165, "rho": -0.4767, "theo": 27.289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.49, "last_trade_time": "2026-07-07T13:24:38", "percent_change": 0.0, "prev_day_close": 26.75}, {"option": "ARWR280121C00090000", "bid": 7.9, "bid_size": 23.0, "ask": 12.0, "ask_size": 19.0, "iv": 0.504, "open_interest": 53.0, "volume": 0.0, "delta": 0.4675, "gamma": 0.01, "vega": 0.3074, "theta": -0.015, "rho": 0.2788, "theo": 10.1883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.7, "last_trade_time": "2026-09-17T13:28:53", "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "ARWR280121P00090000", "bid": 26.5, "bid_size": 13.0, "ask": 31.0, "ask_size": 9.0, "iv": 0.4984, "open_interest": 0.0, "volume": 0.0, "delta": -0.5906, "gamma": 0.0123, "vega": 0.2874, "theta": -0.0164, "rho": -0.4791, "theo": 29.1327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.8999996185303}, {"option": "ARWR280121C00092500", "bid": 6.5, "bid_size": 33.0, "ask": 11.5, "ask_size": 33.0, "iv": 0.4911, "open_interest": 0.0, "volume": 0.0, "delta": 0.4485, "gamma": 0.01, "vega": 0.3059, "theta": -0.0149, "rho": 0.2698, "theo": 9.5909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "ARWR280121P00092500", "bid": 28.5, "bid_size": 14.0, "ask": 33.0, "ask_size": 9.0, "iv": 0.5007, "open_interest": 0.0, "volume": 0.0, "delta": -0.614, "gamma": 0.0124, "vega": 0.2826, "theta": -0.0163, "rho": -0.4824, "theo": 31.0233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.5500001907349}, {"option": "ARWR280121C00095000", "bid": 6.0, "bid_size": 8.0, "ask": 11.0, "ask_size": 8.0, "iv": 0.4918, "open_interest": 12.0, "volume": 0.0, "delta": 0.4301, "gamma": 0.01, "vega": 0.3037, "theta": -0.0148, "rho": 0.261, "theo": 9.0291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.92, "last_trade_time": "2026-09-16T15:44:33", "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "ARWR280121P00095000", "bid": 30.0, "bid_size": 15.0, "ask": 35.0, "ask_size": 14.0, "iv": 0.4925, "open_interest": 0.0, "volume": 0.0, "delta": -0.637, "gamma": 0.0125, "vega": 0.2769, "theta": -0.0162, "rho": -0.4878, "theo": 32.9583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.5}, {"option": "ARWR280121C00097500", "bid": 6.3, "bid_size": 2.0, "ask": 10.5, "ask_size": 10.0, "iv": 0.5049, "open_interest": 0.0, "volume": 0.0, "delta": 0.4122, "gamma": 0.0099, "vega": 0.301, "theta": -0.0147, "rho": 0.2521, "theo": 8.5011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "ARWR280121P00097500", "bid": 32.0, "bid_size": 13.0, "ask": 37.0, "ask_size": 13.0, "iv": 0.4918, "open_interest": 0.0, "volume": 0.0, "delta": -0.6596, "gamma": 0.0126, "vega": 0.2686, "theta": -0.016, "rho": -0.4869, "theo": 34.9357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.4500007629394}, {"option": "ARWR280121C00100000", "bid": 5.0, "bid_size": 14.0, "ask": 10.0, "ask_size": 15.0, "iv": 0.4902, "open_interest": 54.0, "volume": 0.0, "delta": 0.395, "gamma": 0.0098, "vega": 0.2976, "theta": -0.0145, "rho": 0.2431, "theo": 8.0055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.49, "last_trade_time": "2026-09-16T15:58:52", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "ARWR280121P00100000", "bid": 34.5, "bid_size": 11.0, "ask": 39.0, "ask_size": 14.0, "iv": 0.4993, "open_interest": 0.0, "volume": 0.0, "delta": -0.6817, "gamma": 0.0126, "vega": 0.2591, "theta": -0.0158, "rho": -0.48, "theo": 36.9536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.4500007629394}, {"option": "ARWR280121C00105000", "bid": 4.0, "bid_size": 45.0, "ask": 9.0, "ask_size": 35.0, "iv": 0.4845, "open_interest": 20.0, "volume": 0.0, "delta": 0.3623, "gamma": 0.0096, "vega": 0.2899, "theta": -0.0142, "rho": 0.2261, "theo": 7.1032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.8, "last_trade_time": "2026-07-13T13:42:43", "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "ARWR280121P00105000", "bid": 38.5, "bid_size": 8.0, "ask": 43.0, "ask_size": 6.0, "iv": 0.4902, "open_interest": 0.0, "volume": 0.0, "delta": -0.7249, "gamma": 0.0128, "vega": 0.2413, "theta": -0.0154, "rho": -0.4686, "theo": 41.1058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.6499996185303}, {"option": "ARWR280121C00110000", "bid": 5.0, "bid_size": 25.0, "ask": 8.2, "ask_size": 35.0, "iv": 0.5144, "open_interest": 130.0, "volume": 0.0, "delta": 0.3319, "gamma": 0.0093, "vega": 0.2806, "theta": -0.0137, "rho": 0.2094, "theo": 6.3072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.5, "last_trade_time": "2026-09-17T15:33:19", "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "ARWR280121P00110000", "bid": 43.0, "bid_size": 10.0, "ask": 47.5, "ask_size": 13.0, "iv": 0.4971, "open_interest": 0.0, "volume": 0.0, "delta": -0.766, "gamma": 0.0128, "vega": 0.2173, "theta": -0.0149, "rho": -0.4387, "theo": 45.3967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.75}, {"option": "ARWR280121C00115000", "bid": 3.5, "bid_size": 3.0, "ask": 7.5, "ask_size": 10.0, "iv": 0.4987, "open_interest": 16.0, "volume": 0.0, "delta": 0.3039, "gamma": 0.009, "vega": 0.2704, "theta": -0.0132, "rho": 0.1938, "theo": 5.6061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-09-16T14:14:58", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "ARWR280121P00115000", "bid": 47.5, "bid_size": 27.0, "ask": 52.0, "ask_size": 37.0, "iv": 0.4987, "open_interest": 0.0, "volume": 0.0, "delta": -0.8055, "gamma": 0.0128, "vega": 0.1892, "theta": -0.0143, "rho": -0.3989, "theo": 49.8237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.2000007629394}, {"option": "ARWR280121C00120000", "bid": 2.0, "bid_size": 14.0, "ask": 7.0, "ask_size": 14.0, "iv": 0.4824, "open_interest": 34.0, "volume": 0.0, "delta": 0.278, "gamma": 0.0086, "vega": 0.2594, "theta": -0.0127, "rho": 0.1791, "theo": 4.9874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.15, "last_trade_time": "2026-09-16T15:44:33", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "ARWR280121P00120000", "bid": 52.0, "bid_size": 35.0, "ask": 56.5, "ask_size": 21.0, "iv": 0.4945, "open_interest": 0.0, "volume": 0.0, "delta": -0.8433, "gamma": 0.0128, "vega": 0.1659, "theta": -0.0138, "rho": -0.3483, "theo": 54.3587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.75}, {"option": "ARWR280121C00125000", "bid": 1.5, "bid_size": 13.0, "ask": 6.5, "ask_size": 14.0, "iv": 0.4824, "open_interest": 6.0, "volume": 0.0, "delta": 0.2543, "gamma": 0.0082, "vega": 0.2479, "theta": -0.0121, "rho": 0.165, "theo": 4.4423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.5, "last_trade_time": "2026-08-31T10:54:14", "percent_change": 0.0, "prev_day_close": 4.67499995231628}, {"option": "ARWR280121P00125000", "bid": 56.5, "bid_size": 8.0, "ask": 61.0, "ask_size": 9.0, "iv": 0.4776, "open_interest": 0.0, "volume": 0.0, "delta": -0.8796, "gamma": 0.0129, "vega": 0.132, "theta": -0.0131, "rho": -0.2879, "theo": 59.0072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.5}, {"option": "ARWR280121C00130000", "bid": 1.0, "bid_size": 15.0, "ask": 6.0, "ask_size": 15.0, "iv": 0.4798, "open_interest": 124.0, "volume": 0.0, "delta": 0.2325, "gamma": 0.0079, "vega": 0.2364, "theta": -0.0115, "rho": 0.1523, "theo": 3.961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.07, "last_trade_time": "2026-09-15T13:53:55", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "ARWR280121P00130000", "bid": 61.5, "bid_size": 7.0, "ask": 66.0, "ask_size": 9.0, "iv": 0.4995, "open_interest": 0.0, "volume": 0.0, "delta": -0.9124, "gamma": 0.0123, "vega": 0.1033, "theta": -0.012, "rho": -0.2399, "theo": 63.7538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.0999984741211}, {"option": "ARWR280121C00135000", "bid": 1.0, "bid_size": 11.0, "ask": 5.5, "ask_size": 13.0, "iv": 0.4861, "open_interest": 4.0, "volume": 0.0, "delta": 0.2126, "gamma": 0.0075, "vega": 0.2246, "theta": -0.0109, "rho": 0.14, "theo": 3.5359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.95, "last_trade_time": "2026-08-21T13:55:43", "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "ARWR280121P00135000", "bid": 66.0, "bid_size": 34.0, "ask": 71.0, "ask_size": 45.0, "iv": 0.4792, "open_interest": 0.0, "volume": 0.0, "delta": -0.9419, "gamma": 0.0108, "vega": 0.059, "theta": -0.0121, "rho": -0.1371, "theo": 68.5966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.0}, {"option": "ARWR280121C00140000", "bid": 1.2, "bid_size": 17.0, "ask": 5.5, "ask_size": 62.0, "iv": 0.5075, "open_interest": 119.0, "volume": 0.0, "delta": 0.1944, "gamma": 0.0071, "vega": 0.213, "theta": -0.0104, "rho": 0.1289, "theo": 3.1605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-09-15T11:18:58", "percent_change": 0.0, "prev_day_close": 3.3999999165535}, {"option": "ARWR280121P00140000", "bid": 71.0, "bid_size": 2.0, "ask": 76.0, "ask_size": 2.0, "iv": 0.4985, "open_interest": 0.0, "volume": 0.0, "delta": -0.9644, "gamma": 0.0087, "vega": 0.0429, "theta": -0.0112, "rho": -0.1011, "theo": 73.5006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.0}, {"option": "ARWR281215C00035000", "bid": 37.0, "bid_size": 7.0, "ask": 41.5, "ask_size": 10.0, "iv": 0.5658, "open_interest": 0.0, "volume": 0.0, "delta": 0.9083, "gamma": 0.0029, "vega": 0.1699, "theta": -0.0019, "rho": 0.4694, "theo": 39.4786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.25}, {"option": "ARWR281215P00035000", "bid": 1.0, "bid_size": 5.0, "ask": 6.0, "ask_size": 11.0, "iv": 0.5458, "open_interest": 0.0, "volume": 0.0, "delta": -0.1006, "gamma": 0.0032, "vega": 0.1755, "theta": -0.006, "rho": -0.199, "theo": 4.0769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "ARWR281215C00040000", "bid": 33.7, "bid_size": 2.0, "ask": 38.5, "ask_size": 6.0, "iv": 0.5538, "open_interest": 7.0, "volume": 0.0, "delta": 0.8812, "gamma": 0.0036, "vega": 0.2032, "theta": -0.0033, "rho": 0.4994, "theo": 36.3364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.8, "last_trade_time": "2026-07-29T14:46:18", "percent_change": 0.0, "prev_day_close": 36.4500007629394}, {"option": "ARWR281215P00040000", "bid": 2.5, "bid_size": 10.0, "ask": 7.5, "ask_size": 11.0, "iv": 0.5431, "open_interest": 0.0, "volume": 0.0, "delta": -0.1301, "gamma": 0.0039, "vega": 0.2103, "theta": -0.0071, "rho": -0.2533, "theo": 5.4655, "change": 0.0, "open": 0.0, "high": 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": "ARWR281215C00042500", "bid": 32.0, "bid_size": 10.0, "ask": 37.0, "ask_size": 10.0, "iv": 0.5436, "open_interest": 1.0, "volume": 0.0, "delta": 0.8667, "gamma": 0.0039, "vega": 0.2196, "theta": -0.0039, "rho": 0.5108, "theo": 34.8463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.1, "last_trade_time": "2026-07-20T11:52:01", "percent_change": 0.0, "prev_day_close": 34.8999996185303}, {"option": "ARWR281215P00042500", "bid": 3.5, "bid_size": 24.0, "ask": 8.0, "ask_size": 2.0, "iv": 0.5374, "open_interest": 0.0, "volume": 0.0, "delta": -0.1461, "gamma": 0.0043, "vega": 0.2274, "theta": -0.0076, "rho": -0.2826, "theo": 6.2489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "ARWR281215C00045000", "bid": 30.5, "bid_size": 10.0, "ask": 35.5, "ask_size": 10.0, "iv": 0.5366, "open_interest": 0.0, "volume": 0.0, "delta": 0.8517, "gamma": 0.0042, "vega": 0.2354, "theta": -0.0046, "rho": 0.5208, "theo": 33.4099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.5}, {"option": "ARWR281215P00045000", "bid": 4.0, "bid_size": 23.0, "ask": 9.0, "ask_size": 26.0, "iv": 0.5297, "open_interest": 0.0, "volume": 0.0, "delta": -0.1627, "gamma": 0.0047, "vega": 0.2435, "theta": -0.0081, "rho": -0.3118, "theo": 7.0918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "ARWR281215C00050000", "bid": 28.0, "bid_size": 10.0, "ask": 33.0, "ask_size": 10.0, "iv": 0.5373, "open_interest": 0.0, "volume": 0.0, "delta": 0.8204, "gamma": 0.0049, "vega": 0.2655, "theta": -0.0057, "rho": 0.5345, "theo": 30.6954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.75}, {"option": "ARWR281215P00050000", "bid": 6.5, "bid_size": 15.0, "ask": 11.0, "ask_size": 12.0, "iv": 0.5372, "open_interest": 2.0, "volume": 0.0, "delta": -0.1977, "gamma": 0.0055, "vega": 0.2745, "theta": -0.009, "rho": -0.3722, "theo": 8.9555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-09-17T11:19:57", "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "ARWR281215C00055000", "bid": 25.8, "bid_size": 7.0, "ask": 30.5, "ask_size": 10.0, "iv": 0.5355, "open_interest": 5.0, "volume": 0.0, "delta": 0.7879, "gamma": 0.0054, "vega": 0.2928, "theta": -0.0067, "rho": 0.5422, "theo": 28.187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.48, "last_trade_time": "2026-07-15T10:31:09", "percent_change": 0.0, "prev_day_close": 28.3000001907349}, {"option": "ARWR281215P00055000", "bid": 8.5, "bid_size": 10.0, "ask": 13.5, "ask_size": 11.0, "iv": 0.535, "open_interest": 50.0, "volume": 0.0, "delta": -0.2348, "gamma": 0.0062, "vega": 0.3018, "theta": -0.0099, "rho": -0.4315, "theo": 11.053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.7, "last_trade_time": "2026-09-03T11:57:26", "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "ARWR281215C00060000", "bid": 24.0, "bid_size": 35.0, "ask": 28.5, "ask_size": 27.0, "iv": 0.5418, "open_interest": 8.0, "volume": 0.0, "delta": 0.7546, "gamma": 0.006, "vega": 0.3171, "theta": -0.0077, "rho": 0.5438, "theo": 25.8763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.0, "last_trade_time": "2026-09-17T12:52:25", "percent_change": 0.0, "prev_day_close": 26.3999996185303}, {"option": "ARWR281215P00060000", "bid": 11.0, "bid_size": 10.0, "ask": 16.0, "ask_size": 11.0, "iv": 0.5338, "open_interest": 0.0, "volume": 0.0, "delta": -0.2734, "gamma": 0.007, "vega": 0.3256, "theta": -0.0106, "rho": -0.4915, "theo": 13.3774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "ARWR281215C00062500", "bid": 22.5, "bid_size": 24.0, "ask": 27.0, "ask_size": 11.0, "iv": 0.5258, "open_interest": 0.0, "volume": 0.0, "delta": 0.7378, "gamma": 0.0062, "vega": 0.328, "theta": -0.0081, "rho": 0.5431, "theo": 24.7914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.25}, {"option": "ARWR281215P00062500", "bid": 12.0, "bid_size": 11.0, "ask": 17.0, "ask_size": 11.0, "iv": 0.5234, "open_interest": 0.0, "volume": 0.0, "delta": -0.2931, "gamma": 0.0073, "vega": 0.3359, "theta": -0.0109, "rho": -0.5193, "theo": 14.6227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "ARWR281215C00065000", "bid": 21.5, "bid_size": 13.0, "ask": 26.0, "ask_size": 25.0, "iv": 0.5242, "open_interest": 22.0, "volume": 0.0, "delta": 0.7209, "gamma": 0.0064, "vega": 0.338, "theta": -0.0084, "rho": 0.541, "theo": 23.7518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 32.5, "last_trade_time": "2026-07-17T11:20:49", "percent_change": 0.0, "prev_day_close": 24.3000001907349}, {"option": "ARWR281215P00065000", "bid": 13.5, "bid_size": 10.0, "ask": 18.5, "ask_size": 11.0, "iv": 0.5265, "open_interest": 0.0, "volume": 0.0, "delta": -0.3131, "gamma": 0.0077, "vega": 0.3451, "theta": -0.0112, "rho": -0.5478, "theo": 15.922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0000004768372}, {"option": "ARWR281215C00067500", "bid": 20.5, "bid_size": 4.0, "ask": 25.5, "ask_size": 10.0, "iv": 0.5504, "open_interest": 0.0, "volume": 0.0, "delta": 0.7041, "gamma": 0.0067, "vega": 0.3473, "theta": -0.0088, "rho": 0.5377, "theo": 22.7565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.75}, {"option": "ARWR281215P00067500", "bid": 15.0, "bid_size": 10.0, "ask": 20.0, "ask_size": 11.0, "iv": 0.5281, "open_interest": 0.0, "volume": 0.0, "delta": -0.3332, "gamma": 0.008, "vega": 0.3532, "theta": -0.0115, "rho": -0.5744, "theo": 17.2732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1999998092651}, {"option": "ARWR281215C00070000", "bid": 20.1, "bid_size": 10.0, "ask": 24.5, "ask_size": 6.0, "iv": 0.5332, "open_interest": 10.0, "volume": 0.0, "delta": 0.6873, "gamma": 0.0068, "vega": 0.3557, "theta": -0.0091, "rho": 0.5342, "theo": 21.8037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.8, "last_trade_time": "2026-09-17T10:42:05", "percent_change": 0.0, "prev_day_close": 22.3999996185303}, {"option": "ARWR281215P00070000", "bid": 16.5, "bid_size": 11.0, "ask": 21.0, "ask_size": 5.0, "iv": 0.5214, "open_interest": 0.0, "volume": 0.0, "delta": -0.3536, "gamma": 0.0083, "vega": 0.3601, "theta": -0.0118, "rho": -0.5986, "theo": 18.6755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "ARWR281215C00072500", "bid": 18.5, "bid_size": 25.0, "ask": 23.5, "ask_size": 25.0, "iv": 0.52, "open_interest": 0.0, "volume": 0.0, "delta": 0.6706, "gamma": 0.007, "vega": 0.3632, "theta": -0.0094, "rho": 0.5298, "theo": 20.8914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "ARWR281215P00072500", "bid": 17.5, "bid_size": 24.0, "ask": 22.5, "ask_size": 24.0, "iv": 0.5135, "open_interest": 0.0, "volume": 0.0, "delta": -0.374, "gamma": 0.0086, "vega": 0.3658, "theta": -0.012, "rho": -0.6209, "theo": 20.1286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.1999998092651}, {"option": "ARWR281215C00075000", "bid": 17.8, "bid_size": 14.0, "ask": 22.5, "ask_size": 27.0, "iv": 0.5185, "open_interest": 1.0, "volume": 0.0, "delta": 0.654, "gamma": 0.0072, "vega": 0.37, "theta": -0.0096, "rho": 0.5242, "theo": 20.0186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.65, "last_trade_time": "2026-09-16T11:45:10", "percent_change": 0.0, "prev_day_close": 20.5500001907349}, {"option": "ARWR281215P00075000", "bid": 19.0, "bid_size": 10.0, "ask": 24.0, "ask_size": 10.0, "iv": 0.5114, "open_interest": 0.0, "volume": 0.0, "delta": -0.3944, "gamma": 0.0089, "vega": 0.3707, "theta": -0.0122, "rho": -0.6449, "theo": 21.6299, "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": 21.6999998092651}, {"option": "ARWR281215C00077500", "bid": 17.0, "bid_size": 11.0, "ask": 21.5, "ask_size": 24.0, "iv": 0.5147, "open_interest": 0.0, "volume": 0.0, "delta": 0.6376, "gamma": 0.0073, "vega": 0.376, "theta": -0.0099, "rho": 0.5181, "theo": 19.1841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.8999996185303}, {"option": "ARWR281215P00077500", "bid": 21.0, "bid_size": 11.0, "ask": 25.5, "ask_size": 7.0, "iv": 0.5149, "open_interest": 0.0, "volume": 0.0, "delta": -0.4149, "gamma": 0.0092, "vega": 0.3743, "theta": -0.0124, "rho": -0.6641, "theo": 23.1779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.1499996185303}, {"option": "ARWR281215C00080000", "bid": 16.0, "bid_size": 25.0, "ask": 21.0, "ask_size": 25.0, "iv": 0.5141, "open_interest": 7.0, "volume": 0.0, "delta": 0.6214, "gamma": 0.0075, "vega": 0.3812, "theta": -0.0101, "rho": 0.5118, "theo": 18.3862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.4, "last_trade_time": "2026-09-15T11:07:01", "percent_change": 0.0, "prev_day_close": 18.8000001907349}, {"option": "ARWR281215P00080000", "bid": 22.5, "bid_size": 10.0, "ask": 27.5, "ask_size": 10.0, "iv": 0.5172, "open_interest": 8.0, "volume": 0.0, "delta": -0.4355, "gamma": 0.0095, "vega": 0.3764, "theta": -0.0126, "rho": -0.6832, "theo": 24.7727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.69, "last_trade_time": "2026-09-11T12:11:41", "percent_change": 0.0, "prev_day_close": 24.6499996185303}, {"option": "ARWR281215C00082500", "bid": 15.0, "bid_size": 23.0, "ask": 20.0, "ask_size": 23.0, "iv": 0.5062, "open_interest": 0.0, "volume": 0.0, "delta": 0.6054, "gamma": 0.0076, "vega": 0.3857, "theta": -0.0102, "rho": 0.5051, "theo": 17.6229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "ARWR281215P00082500", "bid": 24.0, "bid_size": 24.0, "ask": 29.0, "ask_size": 24.0, "iv": 0.5117, "open_interest": 0.0, "volume": 0.0, "delta": -0.456, "gamma": 0.0097, "vega": 0.3776, "theta": -0.0127, "rho": -0.6989, "theo": 26.4121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.25}, {"option": "ARWR281215C00085000", "bid": 14.5, "bid_size": 25.0, "ask": 19.5, "ask_size": 25.0, "iv": 0.5105, "open_interest": 0.0, "volume": 0.0, "delta": 0.5896, "gamma": 0.0077, "vega": 0.3894, "theta": -0.0104, "rho": 0.4977, "theo": 16.8931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.4000000953674}, {"option": "ARWR281215P00085000", "bid": 25.5, "bid_size": 24.0, "ask": 30.5, "ask_size": 24.0, "iv": 0.5052, "open_interest": 0.0, "volume": 0.0, "delta": -0.4765, "gamma": 0.01, "vega": 0.378, "theta": -0.0128, "rho": -0.7157, "theo": 28.0952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.0}, {"option": "ARWR281215C00087500", "bid": 13.5, "bid_size": 23.0, "ask": 18.5, "ask_size": 23.0, "iv": 0.5012, "open_interest": 1.0, "volume": 0.0, "delta": 0.574, "gamma": 0.0078, "vega": 0.3925, "theta": -0.0105, "rho": 0.4897, "theo": 16.1958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.96, "last_trade_time": "2026-09-10T11:51:02", "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "ARWR281215P00087500", "bid": 27.5, "bid_size": 19.0, "ask": 32.0, "ask_size": 15.0, "iv": 0.5044, "open_interest": 0.0, "volume": 0.0, "delta": -0.4969, "gamma": 0.0102, "vega": 0.3775, "theta": -0.013, "rho": -0.7276, "theo": 29.8193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.75}, {"option": "ARWR281215C00090000", "bid": 13.0, "bid_size": 24.0, "ask": 18.0, "ask_size": 24.0, "iv": 0.504, "open_interest": 4.0, "volume": 0.0, "delta": 0.5588, "gamma": 0.0078, "vega": 0.3949, "theta": -0.0106, "rho": 0.4817, "theo": 15.5297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.0, "last_trade_time": "2026-08-28T14:56:24", "percent_change": 0.0, "prev_day_close": 15.9000000953674}, {"option": "ARWR281215P00090000", "bid": 29.0, "bid_size": 10.0, "ask": 34.0, "ask_size": 10.0, "iv": 0.5025, "open_interest": 2.0, "volume": 0.0, "delta": -0.5172, "gamma": 0.0104, "vega": 0.3745, "theta": -0.013, "rho": -0.7314, "theo": 31.5854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.71, "last_trade_time": "2026-07-22T14:42:44", "percent_change": 0.0, "prev_day_close": 31.25}, {"option": "ARWR281215C00092500", "bid": 12.5, "bid_size": 12.0, "ask": 17.0, "ask_size": 24.0, "iv": 0.4998, "open_interest": 0.0, "volume": 0.0, "delta": 0.5437, "gamma": 0.0079, "vega": 0.3968, "theta": -0.0107, "rho": 0.4737, "theo": 14.8928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "ARWR281215P00092500", "bid": 31.0, "bid_size": 6.0, "ask": 35.5, "ask_size": 1.0, "iv": 0.4996, "open_interest": 0.0, "volume": 0.0, "delta": -0.5376, "gamma": 0.0107, "vega": 0.3722, "theta": -0.0131, "rho": -0.7437, "theo": 33.3914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.25}, {"option": "ARWR281215C00095000", "bid": 12.4, "bid_size": 34.0, "ask": 16.5, "ask_size": 25.0, "iv": 0.5063, "open_interest": 11.0, "volume": 0.0, "delta": 0.529, "gamma": 0.0079, "vega": 0.3981, "theta": -0.0108, "rho": 0.4655, "theo": 14.2839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.2, "last_trade_time": "2026-09-17T10:21:27", "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "ARWR281215P00095000", "bid": 32.5, "bid_size": 25.0, "ask": 37.5, "ask_size": 25.0, "iv": 0.4957, "open_interest": 0.0, "volume": 0.0, "delta": -0.5576, "gamma": 0.0109, "vega": 0.3681, "theta": -0.0132, "rho": -0.7492, "theo": 35.2349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.75}, {"option": "ARWR281215C00097500", "bid": 11.0, "bid_size": 10.0, "ask": 16.0, "ask_size": 10.0, "iv": 0.4958, "open_interest": 0.0, "volume": 0.0, "delta": 0.5146, "gamma": 0.008, "vega": 0.3988, "theta": -0.0108, "rho": 0.4567, "theo": 13.702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "ARWR281215P00097500", "bid": 34.5, "bid_size": 24.0, "ask": 39.5, "ask_size": 24.0, "iv": 0.4976, "open_interest": 0.0, "volume": 0.0, "delta": -0.5778, "gamma": 0.0111, "vega": 0.3623, "theta": -0.0132, "rho": -0.7504, "theo": 37.117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.75}, {"option": "ARWR281215C00100000", "bid": 10.5, "bid_size": 25.0, "ask": 15.5, "ask_size": 25.0, "iv": 0.496, "open_interest": 100.0, "volume": 0.0, "delta": 0.5005, "gamma": 0.008, "vega": 0.3989, "theta": -0.0109, "rho": 0.4478, "theo": 13.1462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.4, "last_trade_time": "2026-09-17T14:09:27", "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "ARWR281215P00100000", "bid": 36.7, "bid_size": 35.0, "ask": 41.0, "ask_size": 35.0, "iv": 0.4946, "open_interest": 1.0, "volume": 0.0, "delta": -0.5977, "gamma": 0.0113, "vega": 0.3578, "theta": -0.0132, "rho": -0.7568, "theo": 39.0329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.1, "last_trade_time": "2026-09-17T10:26:54", "percent_change": 0.0, "prev_day_close": 38.8500003814697}, {"option": "ARWR281215C00105000", "bid": 9.9, "bid_size": 8.0, "ask": 14.5, "ask_size": 11.0, "iv": 0.4999, "open_interest": 0.0, "volume": 0.0, "delta": 0.4731, "gamma": 0.008, "vega": 0.3979, "theta": -0.0109, "rho": 0.4303, "theo": 12.1077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "ARWR281215P00105000", "bid": 40.5, "bid_size": 6.0, "ask": 45.0, "ask_size": 1.0, "iv": 0.4909, "open_interest": 0.0, "volume": 0.0, "delta": -0.6373, "gamma": 0.0117, "vega": 0.3411, "theta": -0.0133, "rho": -0.7428, "theo": 42.9743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.6499996185303}, {"option": "ARWR281215C00110000", "bid": 8.5, "bid_size": 10.0, "ask": 13.5, "ask_size": 10.0, "iv": 0.4916, "open_interest": 20.0, "volume": 0.0, "delta": 0.4471, "gamma": 0.008, "vega": 0.3953, "theta": -0.0108, "rho": 0.4127, "theo": 11.1583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.9, "last_trade_time": "2026-09-16T10:24:11", "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "ARWR281215P00110000", "bid": 44.5, "bid_size": 24.0, "ask": 49.5, "ask_size": 24.0, "iv": 0.4943, "open_interest": 0.0, "volume": 0.0, "delta": -0.6758, "gamma": 0.012, "vega": 0.3205, "theta": -0.0132, "rho": -0.7127, "theo": 47.0439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.8500003814697}, {"option": "ARWR281215C00115000", "bid": 7.5, "bid_size": 24.0, "ask": 12.5, "ask_size": 24.0, "iv": 0.4864, "open_interest": 0.0, "volume": 0.0, "delta": 0.4222, "gamma": 0.0079, "vega": 0.391, "theta": -0.0108, "rho": 0.3946, "theo": 10.2912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "ARWR281215P00115000", "bid": 48.5, "bid_size": 24.0, "ask": 53.5, "ask_size": 24.0, "iv": 0.4858, "open_interest": 0.0, "volume": 0.0, "delta": -0.7142, "gamma": 0.0124, "vega": 0.3028, "theta": -0.0132, "rho": -0.6988, "theo": 51.2364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.75}, {"option": "ARWR281215C00120000", "bid": 6.5, "bid_size": 10.0, "ask": 11.5, "ask_size": 10.0, "iv": 0.4793, "open_interest": 0.0, "volume": 0.0, "delta": 0.3987, "gamma": 0.0078, "vega": 0.3858, "theta": -0.0106, "rho": 0.3774, "theo": 9.4989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "ARWR281215P00120000", "bid": 53.0, "bid_size": 10.0, "ask": 58.0, "ask_size": 10.0, "iv": 0.4903, "open_interest": 0.0, "volume": 0.0, "delta": -0.7523, "gamma": 0.0127, "vega": 0.2739, "theta": -0.0132, "rho": -0.6527, "theo": 55.5556, "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": 55.2000007629394}, {"option": "ARWR281215C00125000", "bid": 6.8, "bid_size": 2.0, "ask": 11.0, "ask_size": 7.0, "iv": 0.4942, "open_interest": 37.0, "volume": 0.0, "delta": 0.3764, "gamma": 0.0077, "vega": 0.3795, "theta": -0.0105, "rho": 0.3604, "theo": 8.7737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.56, "last_trade_time": "2026-07-22T14:33:23", "percent_change": 0.0, "prev_day_close": 9.20000004768372}, {"option": "ARWR281215P00125000", "bid": 57.5, "bid_size": 25.0, "ask": 62.5, "ask_size": 25.0, "iv": 0.492, "open_interest": 0.0, "volume": 0.0, "delta": -0.7884, "gamma": 0.0129, "vega": 0.243, "theta": -0.0128, "rho": -0.5597, "theo": 59.9729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.75}, {"option": "ARWR281215C00130000", "bid": 5.9, "bid_size": 2.0, "ask": 10.0, "ask_size": 6.0, "iv": 0.4852, "open_interest": 18.0, "volume": 0.0, "delta": 0.3552, "gamma": 0.0076, "vega": 0.372, "theta": -0.0103, "rho": 0.3433, "theo": 8.1104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.8, "last_trade_time": "2026-08-05T10:01:00", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "ARWR281215P00130000", "bid": 62.0, "bid_size": 25.0, "ask": 67.0, "ask_size": 25.0, "iv": 0.4896, "open_interest": 0.0, "volume": 0.0, "delta": -0.8243, "gamma": 0.013, "vega": 0.2191, "theta": -0.0128, "rho": -0.5465, "theo": 64.4984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.25}, {"option": "ARWR281215C00135000", "bid": 4.5, "bid_size": 10.0, "ask": 9.5, "ask_size": 10.0, "iv": 0.4743, "open_interest": 0.0, "volume": 0.0, "delta": 0.3353, "gamma": 0.0074, "vega": 0.3641, "theta": -0.0101, "rho": 0.3272, "theo": 7.5035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "ARWR281215P00135000", "bid": 66.5, "bid_size": 24.0, "ask": 71.5, "ask_size": 24.0, "iv": 0.4801, "open_interest": 0.0, "volume": 0.0, "delta": -0.8589, "gamma": 0.0129, "vega": 0.1671, "theta": -0.0125, "rho": -0.4234, "theo": 69.1341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.75}, {"option": "ARWR281215C00140000", "bid": 4.7, "bid_size": 2.0, "ask": 9.0, "ask_size": 6.0, "iv": 0.4845, "open_interest": 44.0, "volume": 0.0, "delta": 0.3164, "gamma": 0.0073, "vega": 0.3558, "theta": -0.0098, "rho": 0.3118, "theo": 6.9469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-09-15T10:53:46", "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "ARWR281215P00140000", "bid": 71.5, "bid_size": 9.0, "ask": 76.0, "ask_size": 8.0, "iv": 0.4805, "open_interest": 0.0, "volume": 0.0, "delta": -0.8937, "gamma": 0.0133, "vega": 0.1533, "theta": -0.0124, "rho": -0.3702, "theo": 73.8372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.25}, {"option": "ARWR290119C00035000", "bid": 37.5, "bid_size": 7.0, "ask": 41.5, "ask_size": 10.0, "iv": 0.5618, "open_interest": 0.0, "volume": 0.0, "delta": 0.9083, "gamma": 0.0029, "vega": 0.1739, "theta": -0.0009, "rho": 0.4826, "theo": 39.7647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.75}, {"option": "ARWR290119P00035000", "bid": 1.0, "bid_size": 6.0, "ask": 6.0, "ask_size": 10.0, "iv": 0.537, "open_interest": 0.0, "volume": 0.0, "delta": -0.1011, "gamma": 0.0031, "vega": 0.1799, "theta": -0.0058, "rho": -0.2094, "theo": 4.2047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "ARWR290119C00040000", "bid": 34.0, "bid_size": 18.0, "ask": 38.5, "ask_size": 10.0, "iv": 0.5431, "open_interest": 0.0, "volume": 0.0, "delta": 0.8816, "gamma": 0.0035, "vega": 0.2074, "theta": -0.0022, "rho": 0.5135, "theo": 36.6723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.75}, {"option": "ARWR290119P00040000", "bid": 2.5, "bid_size": 11.0, "ask": 7.5, "ask_size": 11.0, "iv": 0.5341, "open_interest": 0.0, "volume": 0.0, "delta": -0.1306, "gamma": 0.0039, "vega": 0.2152, "theta": -0.0068, "rho": -0.2662, "theo": 5.624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "ARWR290119C00045000", "bid": 31.0, "bid_size": 7.0, "ask": 36.0, "ask_size": 7.0, "iv": 0.5407, "open_interest": 0.0, "volume": 0.0, "delta": 0.8526, "gamma": 0.0042, "vega": 0.2397, "theta": -0.0035, "rho": 0.5358, "theo": 33.783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.75}, {"option": "ARWR290119P00045000", "bid": 4.5, "bid_size": 27.0, "ask": 9.5, "ask_size": 28.0, "iv": 0.5414, "open_interest": 0.0, "volume": 0.0, "delta": -0.1628, "gamma": 0.0046, "vega": 0.2485, "theta": -0.0077, "rho": -0.3262, "theo": 7.2731, "change": 0.0, "open": 0.0, "high": 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": "ARWR290119C00050000", "bid": 28.5, "bid_size": 27.0, "ask": 33.0, "ask_size": 11.0, "iv": 0.5303, "open_interest": 0.0, "volume": 0.0, "delta": 0.822, "gamma": 0.0048, "vega": 0.27, "theta": -0.0047, "rho": 0.5503, "theo": 31.101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.25}, {"option": "ARWR290119P00050000", "bid": 6.5, "bid_size": 7.0, "ask": 11.4, "ask_size": 2.0, "iv": 0.5364, "open_interest": 0.0, "volume": 0.0, "delta": -0.197, "gamma": 0.0054, "vega": 0.2795, "theta": -0.0086, "rho": -0.3887, "theo": 9.1441, "change": 0.0, "open": 0.0, "high": 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": "ARWR290119C00055000", "bid": 27.0, "bid_size": 35.0, "ask": 31.0, "ask_size": 28.0, "iv": 0.5483, "open_interest": 1.0, "volume": 0.0, "delta": 0.7902, "gamma": 0.0053, "vega": 0.2974, "theta": -0.0058, "rho": 0.5588, "theo": 28.6199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.6, "last_trade_time": "2026-09-17T10:06:48", "percent_change": 0.0, "prev_day_close": 29.0}, {"option": "ARWR290119P00055000", "bid": 8.5, "bid_size": 11.0, "ask": 13.5, "ask_size": 11.0, "iv": 0.5273, "open_interest": 0.0, "volume": 0.0, "delta": -0.2335, "gamma": 0.0061, "vega": 0.307, "theta": -0.0094, "rho": -0.4494, "theo": 11.2536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "ARWR290119C00060000", "bid": 24.0, "bid_size": 9.0, "ask": 28.5, "ask_size": 28.0, "iv": 0.5264, "open_interest": 0.0, "volume": 0.0, "delta": 0.7576, "gamma": 0.0058, "vega": 0.3219, "theta": -0.0067, "rho": 0.5612, "theo": 26.3314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.75}, {"option": "ARWR290119P00060000", "bid": 11.0, "bid_size": 11.0, "ask": 16.0, "ask_size": 12.0, "iv": 0.5263, "open_interest": 0.0, "volume": 0.0, "delta": -0.2715, "gamma": 0.0068, "vega": 0.3308, "theta": -0.01, "rho": -0.51, "theo": 13.5865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "ARWR290119C00062500", "bid": 23.0, "bid_size": 35.0, "ask": 27.5, "ask_size": 30.0, "iv": 0.5257, "open_interest": 0.0, "volume": 0.0, "delta": 0.7412, "gamma": 0.0061, "vega": 0.3329, "theta": -0.0071, "rho": 0.5609, "theo": 25.2557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.8999996185303}, {"option": "ARWR290119P00062500", "bid": 12.5, "bid_size": 11.0, "ask": 17.5, "ask_size": 11.0, "iv": 0.5308, "open_interest": 0.0, "volume": 0.0, "delta": -0.2909, "gamma": 0.0072, "vega": 0.3414, "theta": -0.0103, "rho": -0.5394, "theo": 14.8341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "ARWR290119C00065000", "bid": 22.0, "bid_size": 35.0, "ask": 26.5, "ask_size": 30.0, "iv": 0.5239, "open_interest": 6.0, "volume": 0.0, "delta": 0.7248, "gamma": 0.0063, "vega": 0.3432, "theta": -0.0075, "rho": 0.5591, "theo": 24.2239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.2, "last_trade_time": "2026-09-17T10:21:27", "percent_change": 0.0, "prev_day_close": 24.8999996185303}, {"option": "ARWR290119P00065000", "bid": 13.5, "bid_size": 11.0, "ask": 18.5, "ask_size": 11.0, "iv": 0.5193, "open_interest": 0.0, "volume": 0.0, "delta": -0.3105, "gamma": 0.0075, "vega": 0.3508, "theta": -0.0106, "rho": -0.5682, "theo": 16.1345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0999999046326}, {"option": "ARWR290119C00067500", "bid": 21.6, "bid_size": 1.0, "ask": 25.5, "ask_size": 12.0, "iv": 0.5295, "open_interest": 0.0, "volume": 0.0, "delta": 0.7083, "gamma": 0.0065, "vega": 0.3526, "theta": -0.0079, "rho": 0.5562, "theo": 23.2353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.8999996185303}, {"option": "ARWR290119P00067500", "bid": 15.0, "bid_size": 11.0, "ask": 20.0, "ask_size": 12.0, "iv": 0.521, "open_interest": 0.0, "volume": 0.0, "delta": -0.3304, "gamma": 0.0078, "vega": 0.3589, "theta": -0.0108, "rho": -0.5933, "theo": 17.4859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.4000000953674}, {"option": "ARWR290119C00070000", "bid": 20.5, "bid_size": 29.0, "ask": 25.0, "ask_size": 17.0, "iv": 0.531, "open_interest": 0.0, "volume": 1.0, "delta": 0.6919, "gamma": 0.0067, "vega": 0.3611, "theta": -0.0082, "rho": 0.5529, "theo": 22.288, "change": -0.5, "open": 23.0, "high": 23.0, "low": 23.0, "tick": "down", "last_trade_price": 23.0, "last_trade_time": "2026-09-18T09:45:46", "percent_change": -2.12766, "prev_day_close": 22.75}, {"option": "ARWR290119P00070000", "bid": 16.6, "bid_size": 16.0, "ask": 21.5, "ask_size": 11.0, "iv": 0.5226, "open_interest": 0.0, "volume": 0.0, "delta": -0.3504, "gamma": 0.0082, "vega": 0.3662, "theta": -0.0111, "rho": -0.6206, "theo": 18.8873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8000001907349}, {"option": "ARWR290119C00072500", "bid": 19.0, "bid_size": 24.0, "ask": 24.0, "ask_size": 25.0, "iv": 0.5192, "open_interest": 0.0, "volume": 0.0, "delta": 0.6756, "gamma": 0.0069, "vega": 0.3689, "theta": -0.0085, "rho": 0.5489, "theo": 21.3801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.8000001907349}, {"option": "ARWR290119P00072500", "bid": 18.0, "bid_size": 24.0, "ask": 22.5, "ask_size": 40.0, "iv": 0.5135, "open_interest": 0.0, "volume": 0.0, "delta": -0.3704, "gamma": 0.0085, "vega": 0.3719, "theta": -0.0113, "rho": -0.6427, "theo": 20.3387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3500003814697}, {"option": "ARWR290119C00075000", "bid": 18.0, "bid_size": 28.0, "ask": 23.0, "ask_size": 28.0, "iv": 0.5135, "open_interest": 0.0, "volume": 0.0, "delta": 0.6594, "gamma": 0.007, "vega": 0.3758, "theta": -0.0088, "rho": 0.5437, "theo": 20.5104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.75}, {"option": "ARWR290119P00075000", "bid": 19.5, "bid_size": 11.0, "ask": 24.5, "ask_size": 11.0, "iv": 0.5181, "open_interest": 0.0, "volume": 0.0, "delta": -0.3907, "gamma": 0.0088, "vega": 0.377, "theta": -0.0114, "rho": -0.6693, "theo": 21.8378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "ARWR290119C00077500", "bid": 17.5, "bid_size": 16.0, "ask": 22.0, "ask_size": 19.0, "iv": 0.5137, "open_interest": 0.0, "volume": 0.0, "delta": 0.6434, "gamma": 0.0072, "vega": 0.382, "theta": -0.0091, "rho": 0.5377, "theo": 19.6782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "ARWR290119P00077500", "bid": 21.0, "bid_size": 10.0, "ask": 26.0, "ask_size": 10.0, "iv": 0.5149, "open_interest": 0.0, "volume": 0.0, "delta": -0.4109, "gamma": 0.0091, "vega": 0.3805, "theta": -0.0116, "rho": -0.685, "theo": 23.3828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.25}, {"option": "ARWR290119C00080000", "bid": 16.5, "bid_size": 24.0, "ask": 21.5, "ask_size": 26.0, "iv": 0.513, "open_interest": 0.0, "volume": 0.0, "delta": 0.6275, "gamma": 0.0073, "vega": 0.3875, "theta": -0.0093, "rho": 0.5316, "theo": 18.8816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "ARWR290119P00080000", "bid": 22.5, "bid_size": 11.0, "ask": 27.5, "ask_size": 11.0, "iv": 0.5107, "open_interest": 1.0, "volume": 0.0, "delta": -0.4312, "gamma": 0.0093, "vega": 0.3835, "theta": -0.0117, "rho": -0.7084, "theo": 24.9733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.85, "last_trade_time": "2026-09-15T10:17:24", "percent_change": 0.0, "prev_day_close": 24.75}, {"option": "ARWR290119C00082500", "bid": 15.5, "bid_size": 28.0, "ask": 20.5, "ask_size": 29.0, "iv": 0.5052, "open_interest": 0.0, "volume": 0.0, "delta": 0.6119, "gamma": 0.0074, "vega": 0.3922, "theta": -0.0095, "rho": 0.5252, "theo": 18.1188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3999996185303}, {"option": "ARWR290119P00082500", "bid": 24.0, "bid_size": 25.0, "ask": 29.0, "ask_size": 24.0, "iv": 0.5054, "open_interest": 0.0, "volume": 0.0, "delta": -0.4514, "gamma": 0.0096, "vega": 0.3846, "theta": -0.0118, "rho": -0.7233, "theo": 26.6076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "ARWR290119C00085000", "bid": 15.0, "bid_size": 10.0, "ask": 20.0, "ask_size": 10.0, "iv": 0.5094, "open_interest": 1.0, "volume": 0.0, "delta": 0.5964, "gamma": 0.0075, "vega": 0.3963, "theta": -0.0096, "rho": 0.5181, "theo": 17.3886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.5, "last_trade_time": "2026-09-16T11:04:51", "percent_change": 0.0, "prev_day_close": 17.8000001907349}, {"option": "ARWR290119P00085000", "bid": 26.0, "bid_size": 19.0, "ask": 30.5, "ask_size": 16.0, "iv": 0.5056, "open_interest": 0.0, "volume": 0.0, "delta": -0.4717, "gamma": 0.0099, "vega": 0.3847, "theta": -0.0119, "rho": -0.7362, "theo": 28.2858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.1499996185303}, {"option": "ARWR290119C00087500", "bid": 14.0, "bid_size": 10.0, "ask": 19.0, "ask_size": 10.0, "iv": 0.5003, "open_interest": 0.0, "volume": 0.0, "delta": 0.5812, "gamma": 0.0076, "vega": 0.3996, "theta": -0.0098, "rho": 0.5103, "theo": 16.69, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8499999046326}, {"option": "ARWR290119P00087500", "bid": 27.5, "bid_size": 26.0, "ask": 32.5, "ask_size": 25.0, "iv": 0.5049, "open_interest": 0.0, "volume": 0.0, "delta": -0.4919, "gamma": 0.0101, "vega": 0.3839, "theta": -0.012, "rho": -0.7494, "theo": 30.0048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.75}, {"option": "ARWR290119C00090000", "bid": 13.5, "bid_size": 10.0, "ask": 18.5, "ask_size": 10.0, "iv": 0.503, "open_interest": 1.0, "volume": 0.0, "delta": 0.5662, "gamma": 0.0077, "vega": 0.4023, "theta": -0.0099, "rho": 0.5024, "theo": 16.0219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.4, "last_trade_time": "2026-09-16T11:04:01", "percent_change": 0.0, "prev_day_close": 16.3499999046326}, {"option": "ARWR290119P00090000", "bid": 29.5, "bid_size": 10.0, "ask": 34.0, "ask_size": 7.0, "iv": 0.5031, "open_interest": 0.0, "volume": 0.0, "delta": -0.512, "gamma": 0.0103, "vega": 0.3816, "theta": -0.012, "rho": -0.7576, "theo": 31.7651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.6000003814697}, {"option": "ARWR290119C00092500", "bid": 13.0, "bid_size": 7.0, "ask": 17.5, "ask_size": 11.0, "iv": 0.4989, "open_interest": 0.0, "volume": 0.0, "delta": 0.5515, "gamma": 0.0077, "vega": 0.4044, "theta": -0.01, "rho": 0.4945, "theo": 15.3825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8000001907349}, {"option": "ARWR290119P00092500", "bid": 31.0, "bid_size": 10.0, "ask": 36.0, "ask_size": 10.0, "iv": 0.5005, "open_interest": 0.0, "volume": 0.0, "delta": -0.5322, "gamma": 0.0106, "vega": 0.3797, "theta": -0.0121, "rho": -0.7703, "theo": 33.5626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.25}, {"option": "ARWR290119C00095000", "bid": 12.0, "bid_size": 7.0, "ask": 17.0, "ask_size": 7.0, "iv": 0.4942, "open_interest": 0.0, "volume": 0.0, "delta": 0.537, "gamma": 0.0078, "vega": 0.406, "theta": -0.0101, "rho": 0.4865, "theo": 14.7705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "ARWR290119P00095000", "bid": 33.0, "bid_size": 11.0, "ask": 38.0, "ask_size": 11.0, "iv": 0.5035, "open_interest": 0.0, "volume": 0.0, "delta": -0.552, "gamma": 0.0108, "vega": 0.3757, "theta": -0.0121, "rho": -0.7707, "theo": 35.3987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.1499996185303}, {"option": "ARWR290119C00100000", "bid": 11.3, "bid_size": 7.0, "ask": 16.0, "ask_size": 10.0, "iv": 0.499, "open_interest": 1.0, "volume": 0.0, "delta": 0.5089, "gamma": 0.0078, "vega": 0.4075, "theta": -0.0102, "rho": 0.469, "theo": 13.6246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.5, "last_trade_time": "2026-09-15T15:02:47", "percent_change": 0.0, "prev_day_close": 13.8499999046326}, {"option": "ARWR290119P00100000", "bid": 36.5, "bid_size": 10.0, "ask": 41.5, "ask_size": 10.0, "iv": 0.4933, "open_interest": 0.0, "volume": 0.0, "delta": -0.5919, "gamma": 0.0112, "vega": 0.3647, "theta": -0.0121, "rho": -0.7797, "theo": 39.1833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.75}, {"option": "ARWR290119C00105000", "bid": 10.0, "bid_size": 6.0, "ask": 14.5, "ask_size": 7.0, "iv": 0.4881, "open_interest": 0.0, "volume": 0.0, "delta": 0.482, "gamma": 0.0079, "vega": 0.407, "theta": -0.0103, "rho": 0.4515, "theo": 12.5764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "ARWR290119P00105000", "bid": 40.5, "bid_size": 10.0, "ask": 45.5, "ask_size": 10.0, "iv": 0.4931, "open_interest": 0.0, "volume": 0.0, "delta": -0.6313, "gamma": 0.0116, "vega": 0.3504, "theta": -0.0121, "rho": -0.7712, "theo": 43.1074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.75}, {"option": "ARWR290119C00110000", "bid": 9.0, "bid_size": 10.0, "ask": 13.5, "ask_size": 11.0, "iv": 0.4851, "open_interest": 70.0, "volume": 0.0, "delta": 0.4563, "gamma": 0.0078, "vega": 0.405, "theta": -0.0103, "rho": 0.4341, "theo": 11.6159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.6, "last_trade_time": "2026-09-15T11:28:37", "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "ARWR290119P00110000", "bid": 44.5, "bid_size": 9.0, "ask": 49.5, "ask_size": 11.0, "iv": 0.4892, "open_interest": 0.0, "volume": 0.0, "delta": -0.6698, "gamma": 0.012, "vega": 0.3282, "theta": -0.012, "rho": -0.7324, "theo": 47.1614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.75}, {"option": "ARWR290119C00115000", "bid": 8.0, "bid_size": 11.0, "ask": 13.0, "ask_size": 11.0, "iv": 0.4864, "open_interest": 0.0, "volume": 0.0, "delta": 0.4318, "gamma": 0.0078, "vega": 0.4013, "theta": -0.0102, "rho": 0.416, "theo": 10.7362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "ARWR290119P00115000", "bid": 49.0, "bid_size": 24.0, "ask": 53.5, "ask_size": 5.0, "iv": 0.4892, "open_interest": 0.0, "volume": 0.0, "delta": -0.7079, "gamma": 0.0123, "vega": 0.3119, "theta": -0.0119, "rho": -0.7183, "theo": 51.3444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.0}, {"option": "ARWR290119C00120000", "bid": 7.0, "bid_size": 11.0, "ask": 12.0, "ask_size": 11.0, "iv": 0.4798, "open_interest": 0.0, "volume": 0.0, "delta": 0.4084, "gamma": 0.0077, "vega": 0.3964, "theta": -0.0102, "rho": 0.3985, "theo": 9.9308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "ARWR290119P00120000", "bid": 53.0, "bid_size": 25.0, "ask": 58.0, "ask_size": 25.0, "iv": 0.4857, "open_interest": 0.0, "volume": 0.0, "delta": -0.7457, "gamma": 0.0126, "vega": 0.2829, "theta": -0.0118, "rho": -0.6759, "theo": 55.6394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.25}], "symbol": "ARWR", "security_type": "stock", "exchange_id": 2, "current_price": 67.0, "price_change": -1.26, "price_change_percent": -1.8953, "bid": 65.95, "ask": 68.0, "bid_size": 100, "ask_size": 200, "open": 67.83, "high": 68.05, "low": 66.36, "close": 66.48, "prev_day_close": 66.48, "volume": 4016379, "iv30": 52.518, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 0, "last_trade_time": "2026-09-18T15:59:59", "tick": "up"}, "symbol": "ARWR"}