[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ARMG":3,"homepage-market-summary":26,"stock-options-ARMG":168},{"ticker":4,"date":5,"profile":6,"quote":11},"ARMG","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Leverage Shares 2X Long ARM Daily ETF","Nasdaq",null,"ETF",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":12,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},21.4,21.56,22.1,20.715,21.01,0.39,1.86,1273981.263897,0,65.95,4.28,705918.0347577736,27.8,433,{"status":27,"indices":28,"watchlist":70,"sectors":93,"benchmarks":148},"success",[29,37,44,51,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":35,"sparkline":50,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":49,"is_up":35,"sparkline":56,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":35,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":42,"is_up":35,"sparkline":69,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[71,78,86],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":35,"sparkline":77,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":84,"sparkline":85,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":84,"sparkline":92,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[94,99,104,109,114,119,124,129,133,138,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":35},"Technology","XLK",1.05,197.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":35},"Financials","XLF",0.11,53.46,{"name":105,"etf":106,"change":107,"price":108,"is_up":84},"Healthcare","XLV",-1.32,166.2,{"name":110,"etf":111,"change":112,"price":113,"is_up":84},"Consumer Cycl","XLY",-0.03,108.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":84},"Consumer Staples","XLP",-0.33,80.33,{"name":120,"etf":121,"change":122,"price":123,"is_up":35},"Energy","XLE",1.95,62.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":35},"Industrials","XLI",0.99,168.64,{"name":130,"etf":131,"change":117,"price":132,"is_up":84},"Materials","XLB",48.54,{"name":134,"etf":135,"change":136,"price":137,"is_up":84},"Real Estate","XLRE",-0.56,40.68,{"name":139,"etf":140,"change":141,"price":142,"is_up":35},"Utilities","XLU",0.61,39.68,{"name":144,"etf":145,"change":146,"price":147,"is_up":84},"Comm Services","XLC",-0.93,109.94,[149,154,158,163],{"ticker":150,"name":151,"price":152,"change":153,"is_up":35},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":155,"name":156,"price":157,"change":42,"is_up":35},"QQQ","Invesco QQQ Trust",742.03,{"ticker":159,"name":160,"price":161,"change":162,"is_up":35},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":164,"name":165,"price":166,"change":167,"is_up":35},"IWM","iShares Russell 2000",279.06,0.42,{"status":169,"has_options":35,"symbol":4,"underlying_price":12,"selected_expiration":170,"days_to_expiration":173,"iv_index":175,"expiration_iv":175,"kpis":176,"expirations":180,"strikes":194,"updated_at":996,"task_id":9},"SUCCESS",{"date":171,"label":171,"type":172,"days_to_expiration":173,"dte":173,"compact":174,"implied_volatility":9},"2026-10-16","Regular",14,"261016",1.5,{"total_volume":177,"total_open_interest":178,"put_call_ratio":179,"implied_volatility":175},529,3311,1.99,[181,182,186,190],{"date":171,"label":171,"type":172,"days_to_expiration":173,"dte":173,"compact":174,"implied_volatility":9},{"date":183,"label":183,"type":172,"days_to_expiration":184,"dte":184,"compact":185,"implied_volatility":9},"2026-11-20",49,"261120",{"date":187,"label":187,"type":172,"days_to_expiration":188,"dte":188,"compact":189,"implied_volatility":9},"2026-12-18",77,"261218",{"date":191,"label":191,"type":172,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2027-03-19",168,"270319",[195,206,214,223,235,250,265,281,301,319,339,357,378,399,420,443,466,490,513,539,566,592,619,643,668,693,719,742,765,784,807,826,846,866,885,905,925,943,960,977],{"strike":196,"call":197,"put":203,"callItm":35,"putItm":84,"isAtm":84},1,{"contract_symbol":198,"symbol":198,"bid":199,"ask":200,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":201,"implied_volatility":201,"delta":196,"gamma":20,"theta":20,"vega":20,"rho":202,"in_the_money":35},"ARMG  261016C00001000",22.3,23.5,1.9928,0.000386,{"contract_symbol":204,"symbol":204,"bid":20,"ask":68,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":205,"implied_volatility":205,"delta":20,"gamma":20,"theta":20,"vega":20,"rho":20,"in_the_money":84},"ARMG  261016P00001000",1.7578,{"strike":207,"call":208,"put":212,"callItm":35,"putItm":84,"isAtm":84},2,{"contract_symbol":209,"symbol":209,"bid":12,"ask":210,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":201,"implied_volatility":201,"delta":196,"gamma":20,"theta":20,"vega":20,"rho":211,"in_the_money":35},"ARMG  261016C00002000",22.6,0.000772,{"contract_symbol":213,"symbol":213,"bid":20,"ask":68,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":205,"implied_volatility":205,"delta":20,"gamma":20,"theta":20,"vega":20,"rho":20,"in_the_money":84},"ARMG  261016P00002000",{"strike":215,"call":216,"put":221,"callItm":35,"putItm":84,"isAtm":84},3,{"contract_symbol":217,"symbol":217,"bid":218,"ask":219,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":201,"implied_volatility":201,"delta":196,"gamma":20,"theta":20,"vega":20,"rho":220,"in_the_money":35},"ARMG  261016C00003000",20.3,21.6,0.001158,{"contract_symbol":222,"symbol":222,"bid":20,"ask":68,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":205,"implied_volatility":205,"delta":20,"gamma":20,"theta":20,"vega":20,"rho":20,"in_the_money":84},"ARMG  261016P00003000",{"strike":224,"call":225,"put":232,"callItm":35,"putItm":84,"isAtm":84},4,{"contract_symbol":226,"symbol":226,"bid":227,"ask":228,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":201,"implied_volatility":201,"delta":229,"gamma":20,"theta":230,"vega":20,"rho":231,"in_the_money":35},"ARMG  261016C00004000",19.5,20.6,0.999999,-0.000002,0.001543,{"contract_symbol":233,"symbol":233,"bid":20,"ask":234,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":205,"implied_volatility":205,"delta":20,"gamma":20,"theta":20,"vega":20,"rho":20,"in_the_money":84},"ARMG  261016P00004000",0.6,{"strike":236,"call":237,"put":246,"callItm":35,"putItm":84,"isAtm":84},5,{"contract_symbol":238,"symbol":238,"bid":239,"ask":240,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":201,"implied_volatility":201,"delta":241,"gamma":242,"theta":243,"vega":244,"rho":245,"in_the_money":35},"ARMG  261016C00005000",18.5,19.6,0.999986,0.000006,-0.00002,0.000003,0.001929,{"contract_symbol":247,"symbol":247,"bid":20,"ask":234,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":205,"implied_volatility":205,"delta":248,"gamma":249,"theta":230,"vega":20,"rho":20,"in_the_money":84},"ARMG  261016P00005000",-0.000001,0.000001,{"strike":251,"call":252,"put":260,"callItm":35,"putItm":84,"isAtm":84},6,{"contract_symbol":253,"symbol":253,"bid":254,"ask":239,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":201,"implied_volatility":201,"delta":255,"gamma":256,"theta":257,"vega":258,"rho":259,"in_the_money":35},"ARMG  261016C00006000",17.4,0.999905,0.00004,-0.000126,0.000018,0.002314,{"contract_symbol":261,"symbol":261,"bid":20,"ask":234,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":205,"implied_volatility":205,"delta":262,"gamma":263,"theta":264,"vega":244,"rho":20,"in_the_money":84},"ARMG  261016P00006000",-0.000015,0.000008,-0.000019,{"strike":266,"call":267,"put":276,"callItm":35,"putItm":84,"isAtm":84},7,{"contract_symbol":268,"symbol":268,"bid":269,"ask":270,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":201,"implied_volatility":201,"delta":271,"gamma":272,"theta":273,"vega":274,"rho":275,"in_the_money":35},"ARMG  261016C00007000",16.3,17.6,0.999577,0.000162,-0.000506,0.000072,0.002697,{"contract_symbol":277,"symbol":277,"bid":20,"ask":234,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":205,"implied_volatility":205,"delta":278,"gamma":279,"theta":280,"vega":258,"rho":248,"in_the_money":84},"ARMG  261016P00007000",-0.000094,0.000045,-0.00011,{"strike":282,"call":283,"put":292,"callItm":35,"putItm":84,"isAtm":84},8,{"contract_symbol":284,"symbol":284,"bid":285,"ask":286,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":201,"implied_volatility":201,"delta":287,"gamma":288,"theta":289,"vega":290,"rho":291,"in_the_money":35},"ARMG  261016C00008000",15.3,16.6,0.998634,0.000478,-0.00149,0.000211,0.003073,{"contract_symbol":293,"symbol":293,"bid":20,"ask":294,"last":295,"change":20,"changePercent":9,"volume":20,"openInterest":196,"open_interest":196,"iv":205,"implied_volatility":205,"delta":296,"gamma":297,"theta":298,"vega":299,"rho":300,"in_the_money":84},"ARMG  261016P00008000",0.3,0.16,-0.000407,0.000178,-0.000431,0.000069,-0.000004,{"strike":302,"call":303,"put":312,"callItm":35,"putItm":84,"isAtm":84},9,{"contract_symbol":304,"symbol":304,"bid":305,"ask":306,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":201,"implied_volatility":201,"delta":307,"gamma":308,"theta":309,"vega":310,"rho":311,"in_the_money":35},"ARMG  261016C00009000",14.3,15.5,0.996485,0.001126,-0.003509,0.000496,0.003436,{"contract_symbol":313,"symbol":313,"bid":20,"ask":234,"last":294,"change":20,"changePercent":9,"volume":20,"openInterest":215,"open_interest":215,"iv":205,"implied_volatility":205,"delta":314,"gamma":315,"theta":316,"vega":317,"rho":318,"in_the_money":84},"ARMG  261016P00009000",-0.001321,0.000526,-0.001274,0.000204,-0.000014,{"strike":320,"call":321,"put":331,"callItm":35,"putItm":84,"isAtm":84},10,{"contract_symbol":322,"symbol":322,"bid":323,"ask":324,"last":269,"change":20,"changePercent":9,"volume":20,"openInterest":325,"open_interest":325,"iv":201,"implied_volatility":201,"delta":326,"gamma":327,"theta":328,"vega":329,"rho":330,"in_the_money":35},"ARMG  261016C00010000",13.4,14.5,11,0.992373,0.002242,-0.00699,0.000989,0.003778,{"contract_symbol":332,"symbol":332,"bid":20,"ask":234,"last":333,"change":20,"changePercent":9,"volume":20,"openInterest":224,"open_interest":224,"iv":205,"implied_volatility":205,"delta":334,"gamma":335,"theta":336,"vega":337,"rho":338,"in_the_money":84},"ARMG  261016P00010000",0.08,-0.003452,0.001255,-0.003045,0.000488,-0.000036,{"strike":325,"call":340,"put":349,"callItm":35,"putItm":84,"isAtm":84},{"contract_symbol":341,"symbol":341,"bid":342,"ask":343,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":201,"implied_volatility":201,"delta":344,"gamma":345,"theta":346,"vega":347,"rho":348,"in_the_money":35},"ARMG  261016C00011000",12.6,13.6,0.985475,0.00393,-0.01225,0.001733,0.004089,{"contract_symbol":350,"symbol":350,"bid":20,"ask":234,"last":351,"change":20,"changePercent":9,"volume":20,"openInterest":207,"open_interest":207,"iv":205,"implied_volatility":205,"delta":352,"gamma":353,"theta":354,"vega":355,"rho":356,"in_the_money":84},"ARMG  261016P00011000",0.33,-0.007645,0.002547,-0.006178,0.000991,-0.00008,{"strike":358,"call":359,"put":369,"callItm":35,"putItm":84,"isAtm":84},12,{"contract_symbol":360,"symbol":360,"bid":361,"ask":362,"last":363,"change":20,"changePercent":9,"volume":20,"openInterest":236,"open_interest":236,"iv":201,"implied_volatility":201,"delta":364,"gamma":365,"theta":366,"vega":367,"rho":368,"in_the_money":35},"ARMG  261016C00012000",11.6,12.7,9.7,0.975033,0.006228,-0.019414,0.002746,0.00436,{"contract_symbol":370,"symbol":370,"bid":20,"ask":371,"last":371,"change":372,"changePercent":9,"volume":236,"openInterest":48,"open_interest":48,"iv":205,"implied_volatility":205,"delta":373,"gamma":374,"theta":375,"vega":376,"rho":377,"in_the_money":84},"ARMG  261016P00012000",0.25,0.15,-0.014874,0.004547,-0.011028,0.001768,-0.000156,{"strike":379,"call":380,"put":390,"callItm":35,"putItm":84,"isAtm":84},13,{"contract_symbol":381,"symbol":381,"bid":382,"ask":361,"last":383,"change":384,"changePercent":9,"volume":215,"openInterest":215,"open_interest":215,"iv":201,"implied_volatility":201,"delta":385,"gamma":386,"theta":387,"vega":388,"rho":389,"in_the_money":35},"ARMG  261016C00013000",10.7,10.8,2.3,0.960461,0.009107,-0.028388,0.004015,0.004584,{"contract_symbol":391,"symbol":391,"bid":20,"ask":294,"last":333,"change":112,"changePercent":9,"volume":392,"openInterest":393,"open_interest":393,"iv":205,"implied_volatility":205,"delta":394,"gamma":395,"theta":396,"vega":397,"rho":398,"in_the_money":84},"ARMG  261016P00013000",25,52,-0.026091,0.007326,-0.017768,0.002849,-0.000277,{"strike":173,"call":400,"put":409,"callItm":35,"putItm":84,"isAtm":84},{"contract_symbol":401,"symbol":401,"bid":402,"ask":382,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":403,"implied_volatility":403,"delta":404,"gamma":405,"theta":406,"vega":407,"rho":408,"in_the_money":35},"ARMG  261016C00014000",9.4,1.8849,0.948941,0.011829,-0.032986,0.004933,0.004846,{"contract_symbol":410,"symbol":410,"bid":20,"ask":411,"last":102,"change":412,"changePercent":9,"volume":266,"openInterest":413,"open_interest":413,"iv":414,"implied_volatility":414,"delta":415,"gamma":416,"theta":417,"vega":418,"rho":419,"in_the_money":84},"ARMG  261016P00014000",0.1,-0.1,78,1.6139,-0.032055,0.009468,-0.019358,0.003381,-0.000337,{"strike":421,"call":422,"put":431,"callItm":35,"putItm":84,"isAtm":84},15,{"contract_symbol":423,"symbol":423,"bid":424,"ask":363,"last":266,"change":20,"changePercent":9,"volume":20,"openInterest":266,"open_interest":266,"iv":425,"implied_volatility":425,"delta":426,"gamma":427,"theta":428,"vega":429,"rho":430,"in_the_money":35},"ARMG  261016C00015000",8.7,1.7771,0.935035,0.015163,-0.037584,0.005961,0.005082,{"contract_symbol":432,"symbol":432,"bid":68,"ask":433,"last":411,"change":434,"changePercent":9,"volume":435,"openInterest":436,"open_interest":436,"iv":437,"implied_volatility":437,"delta":438,"gamma":439,"theta":440,"vega":441,"rho":442,"in_the_money":84},"ARMG  261016P00015000",0.2,-0.13,99,40,1.4766,-0.039418,0.01226,-0.020982,0.004005,-0.000412,{"strike":444,"call":445,"put":456,"callItm":35,"putItm":84,"isAtm":84},16,{"contract_symbol":446,"symbol":446,"bid":447,"ask":448,"last":447,"change":449,"changePercent":9,"volume":207,"openInterest":302,"open_interest":302,"iv":450,"implied_volatility":450,"delta":451,"gamma":452,"theta":453,"vega":454,"rho":455,"in_the_money":35},"ARMG  261016C00016000",7.8,8.8,1.6,1.6989,0.915427,0.019399,-0.043949,0.007292,0.005255,{"contract_symbol":457,"symbol":457,"bid":411,"ask":433,"last":433,"change":412,"changePercent":9,"volume":458,"openInterest":459,"open_interest":459,"iv":460,"implied_volatility":460,"delta":461,"gamma":462,"theta":463,"vega":464,"rho":465,"in_the_money":84},"ARMG  261016P00016000",80,131,1.3695,-0.05122,0.016321,-0.024027,0.004945,-0.000533,{"strike":467,"call":468,"put":479,"callItm":35,"putItm":84,"isAtm":84},17,{"contract_symbol":469,"symbol":469,"bid":470,"ask":471,"last":471,"change":472,"changePercent":9,"volume":196,"openInterest":282,"open_interest":282,"iv":473,"implied_volatility":473,"delta":474,"gamma":475,"theta":476,"vega":477,"rho":478,"in_the_money":35},"ARMG  261016C00017000",6.9,7.9,3.5,1.6087,0.892875,0.024381,-0.049526,0.008678,0.005397,{"contract_symbol":480,"symbol":480,"bid":372,"ask":481,"last":433,"change":482,"changePercent":9,"volume":224,"openInterest":483,"open_interest":483,"iv":484,"implied_volatility":484,"delta":485,"gamma":486,"theta":487,"vega":488,"rho":489,"in_the_money":84},"ARMG  261016P00017000",0.75,-0.3,63,1.3284,-0.074489,0.022536,-0.031216,0.006624,-0.000778,{"strike":491,"call":492,"put":501,"callItm":35,"putItm":84,"isAtm":84},18,{"contract_symbol":493,"symbol":493,"bid":251,"ask":266,"last":236,"change":20,"changePercent":9,"volume":20,"openInterest":494,"open_interest":494,"iv":495,"implied_volatility":495,"delta":496,"gamma":497,"theta":498,"vega":499,"rho":500,"in_the_money":35},"ARMG  261016C00018000",35,1.5015,0.867588,0.030336,-0.053681,0.010077,0.005514,{"contract_symbol":502,"symbol":502,"bid":371,"ask":503,"last":504,"change":505,"changePercent":9,"volume":467,"openInterest":506,"open_interest":506,"iv":507,"implied_volatility":507,"delta":508,"gamma":509,"theta":510,"vega":511,"rho":512,"in_the_money":84},"ARMG  261016P00018000",0.4,0.35,-0.75,118,1.2815,-0.103915,0.02994,-0.038594,0.008489,-0.001089,{"strike":514,"call":515,"put":527,"callItm":35,"putItm":84,"isAtm":35},19,{"contract_symbol":516,"symbol":516,"bid":517,"ask":518,"last":519,"change":20,"changePercent":9,"volume":20,"openInterest":520,"open_interest":520,"iv":521,"implied_volatility":521,"delta":522,"gamma":523,"theta":524,"vega":525,"rho":526,"in_the_money":35},"ARMG  261016C00019000",5.1,6.1,3.54,37,1.4116,0.834692,0.037432,-0.058543,0.01169,0.005547,{"contract_symbol":528,"symbol":528,"bid":372,"ask":196,"last":529,"change":530,"changePercent":9,"volume":531,"openInterest":532,"open_interest":532,"iv":533,"implied_volatility":533,"delta":534,"gamma":535,"theta":536,"vega":537,"rho":538,"in_the_money":84},"ARMG  261016P00019000",0.64,-0.76,20,70,1.2691,-0.146272,0.038407,-0.048552,0.010784,-0.001546,{"strike":531,"call":540,"put":553,"callItm":35,"putItm":84,"isAtm":35},{"contract_symbol":541,"symbol":541,"bid":542,"ask":543,"last":544,"change":545,"changePercent":9,"volume":196,"openInterest":546,"open_interest":546,"iv":547,"implied_volatility":547,"delta":548,"gamma":549,"theta":550,"vega":551,"rho":552,"in_the_money":35},"ARMG  261016C00020000",4.4,5.3,5.5,2.4,199,1.4093,0.784864,0.044095,-0.068739,0.013749,0.005369,{"contract_symbol":554,"symbol":554,"bid":555,"ask":556,"last":481,"change":557,"changePercent":9,"volume":558,"openInterest":559,"open_interest":559,"iv":560,"implied_volatility":560,"delta":561,"gamma":562,"theta":563,"vega":564,"rho":565,"in_the_money":84},"ARMG  261016P00020000",0.65,0.9,-0.64,38,207,1.291,-0.201378,0.046296,-0.06056,0.013223,-0.00216,{"strike":48,"call":567,"put":580,"callItm":35,"putItm":84,"isAtm":35},{"contract_symbol":568,"symbol":568,"bid":569,"ask":570,"last":571,"change":572,"changePercent":9,"volume":266,"openInterest":573,"open_interest":573,"iv":574,"implied_volatility":574,"delta":575,"gamma":576,"theta":577,"vega":578,"rho":579,"in_the_money":35},"ARMG  261016C00021000",3.8,4.6,4.7,2.23,51,1.394,0.731113,0.050324,-0.076754,0.01552,0.005137,{"contract_symbol":581,"symbol":581,"bid":481,"ask":582,"last":583,"change":584,"changePercent":9,"volume":224,"openInterest":585,"open_interest":585,"iv":586,"implied_volatility":586,"delta":587,"gamma":588,"theta":589,"vega":590,"rho":591,"in_the_money":84},"ARMG  261016P00021000",1.35,0.97,-1.08,23,1.2799,-0.258587,0.053729,-0.069081,0.015214,-0.002803,{"strike":593,"call":594,"put":607,"callItm":84,"putItm":35,"isAtm":35},22,{"contract_symbol":595,"symbol":595,"bid":596,"ask":597,"last":598,"change":599,"changePercent":9,"volume":215,"openInterest":600,"open_interest":600,"iv":601,"implied_volatility":601,"delta":602,"gamma":603,"theta":604,"vega":605,"rho":606,"in_the_money":84},"ARMG  261016C00022000",3.1,4.1,3.51,1.51,145,1.3441,0.674683,0.056953,-0.080756,0.016936,0.00488,{"contract_symbol":608,"symbol":608,"bid":609,"ask":610,"last":611,"change":20,"changePercent":9,"volume":20,"openInterest":612,"open_interest":612,"iv":613,"implied_volatility":613,"delta":614,"gamma":615,"theta":616,"vega":617,"rho":618,"in_the_money":35},"ARMG  261016P00022000",0.95,1.85,2.76,122,1.2479,-0.319837,0.06091,-0.074455,0.016817,-0.003496,{"strike":585,"call":620,"put":630,"callItm":84,"putItm":35,"isAtm":35},{"contract_symbol":621,"symbol":621,"bid":622,"ask":623,"last":472,"change":18,"changePercent":9,"volume":236,"openInterest":436,"open_interest":436,"iv":624,"implied_volatility":624,"delta":625,"gamma":626,"theta":627,"vega":628,"rho":629,"in_the_money":84},"ARMG  261016C00023000",2.55,3.2,1.3015,0.612302,0.062566,-0.083191,0.018016,0.004542,{"contract_symbol":631,"symbol":631,"bid":632,"ask":633,"last":634,"change":635,"changePercent":9,"volume":215,"openInterest":636,"open_interest":636,"iv":637,"implied_volatility":637,"delta":638,"gamma":639,"theta":640,"vega":641,"rho":642,"in_the_money":35},"ARMG  261016P00023000",1.4,2.2,1.59,-2.01,65,1.2214,-0.386755,0.066626,-0.078011,0.018004,-0.004268,{"strike":644,"call":645,"put":656,"callItm":84,"putItm":35,"isAtm":84},24,{"contract_symbol":646,"symbol":646,"bid":207,"ask":647,"last":215,"change":648,"changePercent":9,"volume":196,"openInterest":649,"open_interest":649,"iv":650,"implied_volatility":650,"delta":651,"gamma":652,"theta":653,"vega":654,"rho":655,"in_the_money":84},"ARMG  261016C00024000",2.95,1.7,50,1.3315,0.548555,0.063224,-0.087987,0.018626,0.004117,{"contract_symbol":657,"symbol":657,"bid":610,"ask":658,"last":659,"change":660,"changePercent":9,"volume":266,"openInterest":661,"open_interest":661,"iv":662,"implied_volatility":662,"delta":663,"gamma":664,"theta":665,"vega":666,"rho":667,"in_the_money":35},"ARMG  261016P00024000",2.75,2.1,-1.93,44,1.2209,-0.456067,0.069049,-0.080784,0.018651,-0.005107,{"strike":392,"call":669,"put":682,"callItm":84,"putItm":35,"isAtm":84},{"contract_symbol":670,"symbol":670,"bid":671,"ask":672,"last":673,"change":674,"changePercent":9,"volume":675,"openInterest":177,"open_interest":177,"iv":676,"implied_volatility":676,"delta":677,"gamma":678,"theta":679,"vega":680,"rho":681,"in_the_money":84},"ARMG  261016C00025000",1.55,2.5,2.22,1.29,39,1.3358,0.486791,0.063459,-0.088878,0.018755,0.003702,{"contract_symbol":683,"symbol":683,"bid":658,"ask":684,"last":658,"change":685,"changePercent":9,"volume":558,"openInterest":686,"open_interest":686,"iv":687,"implied_volatility":687,"delta":688,"gamma":689,"theta":690,"vega":691,"rho":692,"in_the_money":35},"ARMG  261016P00025000",3.4,-1.95,31,1.2831,-0.517966,0.066037,-0.08533,0.018746,-0.00595,{"strike":694,"call":695,"put":707,"callItm":84,"putItm":35,"isAtm":84},26,{"contract_symbol":696,"symbol":696,"bid":697,"ask":633,"last":698,"change":699,"changePercent":9,"volume":593,"openInterest":700,"open_interest":700,"iv":701,"implied_volatility":701,"delta":702,"gamma":703,"theta":704,"vega":705,"rho":706,"in_the_money":84},"ARMG  261016C00026000",1.45,2.16,1.32,95,1.3565,0.430241,0.061566,-0.088922,0.018477,0.003302,{"contract_symbol":708,"symbol":708,"bid":709,"ask":224,"last":710,"change":711,"changePercent":9,"volume":215,"openInterest":712,"open_interest":712,"iv":713,"implied_volatility":713,"delta":714,"gamma":715,"theta":716,"vega":717,"rho":718,"in_the_money":35},"ARMG  261016P00026000",3.3,3.38,-3.27,124,1.3132,-0.575429,0.06343,-0.085854,0.018428,-0.006752,{"strike":720,"call":721,"put":733,"callItm":84,"putItm":35,"isAtm":84},27,{"contract_symbol":722,"symbol":722,"bid":723,"ask":724,"last":175,"change":725,"changePercent":9,"volume":251,"openInterest":726,"open_interest":726,"iv":727,"implied_volatility":727,"delta":728,"gamma":729,"theta":730,"vega":731,"rho":732,"in_the_money":84},"ARMG  261016C00027000",1.15,1.9,0.7,198,1.3637,0.376637,0.059199,-0.086407,0.01786,0.002919,{"contract_symbol":734,"symbol":734,"bid":569,"ask":571,"last":735,"change":20,"changePercent":9,"volume":20,"openInterest":325,"open_interest":325,"iv":736,"implied_volatility":736,"delta":737,"gamma":738,"theta":739,"vega":740,"rho":741,"in_the_money":35},"ARMG  261016P00027000",7.34,1.3188,-0.630805,0.060824,-0.083032,0.017747,-0.007537,{"strike":743,"call":744,"put":755,"callItm":84,"putItm":35,"isAtm":84},28,{"contract_symbol":745,"symbol":745,"bid":609,"ask":632,"last":175,"change":746,"changePercent":9,"volume":747,"openInterest":748,"open_interest":748,"iv":749,"implied_volatility":749,"delta":750,"gamma":751,"theta":752,"vega":753,"rho":754,"in_the_money":84},"ARMG  261016C00028000",0.88,55,272,1.3582,0.32529,0.056357,-0.081605,0.016935,0.002548,{"contract_symbol":756,"symbol":756,"bid":236,"ask":757,"last":236,"change":758,"changePercent":9,"volume":207,"openInterest":747,"open_interest":747,"iv":759,"implied_volatility":759,"delta":760,"gamma":761,"theta":762,"vega":763,"rho":764,"in_the_money":35},"ARMG  261016P00028000",5.4,-1.2,1.3138,-0.683373,0.057611,-0.078052,0.016746,-0.008307,{"strike":766,"call":767,"put":775,"callItm":84,"putItm":35,"isAtm":84},29,{"contract_symbol":768,"symbol":768,"bid":555,"ask":175,"last":97,"change":555,"changePercent":9,"volume":196,"openInterest":320,"open_interest":320,"iv":769,"implied_volatility":769,"delta":770,"gamma":771,"theta":772,"vega":773,"rho":774,"in_the_money":84},"ARMG  261016C00029000",1.3869,0.285414,0.052079,-0.078626,0.01598,0.002245,{"contract_symbol":776,"symbol":776,"bid":543,"ask":777,"last":518,"change":20,"changePercent":9,"volume":20,"openInterest":196,"open_interest":196,"iv":778,"implied_volatility":778,"delta":779,"gamma":780,"theta":781,"vega":782,"rho":783,"in_the_money":35},"ARMG  261016P00029000",6.3,1.2855,-0.73638,0.054025,-0.070078,0.015366,-0.009085,{"strike":785,"call":786,"put":796,"callItm":84,"putItm":35,"isAtm":84},30,{"contract_symbol":787,"symbol":787,"bid":788,"ask":723,"last":789,"change":234,"changePercent":9,"volume":467,"openInterest":184,"open_interest":184,"iv":790,"implied_volatility":790,"delta":791,"gamma":792,"theta":793,"vega":794,"rho":795,"in_the_money":84},"ARMG  261016C00030000",0.5,1.1,1.4147,0.250698,0.047827,-0.075128,0.014969,0.00198,{"contract_symbol":797,"symbol":797,"bid":798,"ask":799,"last":800,"change":20,"changePercent":9,"volume":20,"openInterest":196,"open_interest":196,"iv":801,"implied_volatility":801,"delta":802,"gamma":803,"theta":804,"vega":805,"rho":806,"in_the_money":35},"ARMG  261016P00030000",6.2,7.2,9.56,1.2427,-0.788557,0.049503,-0.060007,0.013611,-0.009864,{"strike":686,"call":808,"put":817,"callItm":84,"putItm":35,"isAtm":84},{"contract_symbol":809,"symbol":809,"bid":503,"ask":810,"last":141,"change":20,"changePercent":9,"volume":20,"openInterest":593,"open_interest":593,"iv":811,"implied_volatility":811,"delta":812,"gamma":813,"theta":814,"vega":815,"rho":816,"in_the_money":84},"ARMG  261016C00031000",1.2,1.4365,0.219461,0.043759,-0.070878,0.013908,0.00174,{"contract_symbol":818,"symbol":818,"bid":819,"ask":282,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":820,"implied_volatility":820,"delta":821,"gamma":822,"theta":823,"vega":824,"rho":825,"in_the_money":35},"ARMG  261016P00031000",7.1,1.2453,-0.824665,0.044061,-0.053633,0.01214,-0.010534,{"strike":827,"call":828,"put":838,"callItm":84,"putItm":35,"isAtm":84},32,{"contract_symbol":829,"symbol":829,"bid":504,"ask":556,"last":830,"change":831,"changePercent":9,"volume":224,"openInterest":282,"open_interest":282,"iv":832,"implied_volatility":832,"delta":833,"gamma":834,"theta":835,"vega":836,"rho":837,"in_the_money":84},"ARMG  261016C00032000",0.68,0.32,1.445,0.189516,0.039864,-0.065331,0.012744,0.00151,{"contract_symbol":839,"symbol":839,"bid":471,"ask":302,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":840,"implied_volatility":840,"delta":841,"gamma":842,"theta":843,"vega":844,"rho":845,"in_the_money":35},"ARMG  261016P00032000",1.2494,-0.855149,0.038756,-0.047488,0.010713,-0.011161,{"strike":847,"call":848,"put":857,"callItm":84,"putItm":35,"isAtm":84},33,{"contract_symbol":849,"symbol":849,"bid":372,"ask":850,"last":294,"change":20,"changePercent":9,"volume":20,"openInterest":282,"open_interest":282,"iv":851,"implied_volatility":851,"delta":852,"gamma":853,"theta":854,"vega":855,"rho":856,"in_the_money":84},"ARMG  261016C00033000",0.8,1.4358,0.159566,0.035964,-0.058191,0.011424,0.001281,{"contract_symbol":858,"symbol":858,"bid":448,"ask":859,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":860,"implied_volatility":860,"delta":861,"gamma":862,"theta":863,"vega":864,"rho":865,"in_the_money":35},"ARMG  261016P00033000",9.9,1.2458,-0.882652,0.033604,-0.040934,0.009262,-0.011767,{"strike":867,"call":868,"put":877,"callItm":84,"putItm":35,"isAtm":84},34,{"contract_symbol":869,"symbol":869,"bid":68,"ask":870,"last":68,"change":20,"changePercent":9,"volume":20,"openInterest":207,"open_interest":207,"iv":871,"implied_volatility":871,"delta":872,"gamma":873,"theta":874,"vega":875,"rho":876,"in_the_money":84},"ARMG  261016C00034000",0.85,1.4053,0.128804,0.0318,-0.04929,0.009887,0.001044,{"contract_symbol":878,"symbol":878,"bid":363,"ask":383,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":879,"implied_volatility":879,"delta":880,"gamma":881,"theta":882,"vega":883,"rho":884,"in_the_money":35},"ARMG  261016P00034000",1.2435,-0.905441,0.028798,-0.034952,0.007923,-0.012337,{"strike":494,"call":886,"put":895,"callItm":84,"putItm":35,"isAtm":84},{"contract_symbol":887,"symbol":887,"bid":433,"ask":888,"last":888,"change":294,"changePercent":9,"volume":320,"openInterest":889,"open_interest":889,"iv":749,"implied_volatility":749,"delta":890,"gamma":891,"theta":892,"vega":893,"rho":894,"in_the_money":84},"ARMG  261016C00035000",0.45,128,0.098638,0.027197,-0.039379,0.008173,0.000808,{"contract_symbol":896,"symbol":896,"bid":383,"ask":897,"last":898,"change":20,"changePercent":9,"volume":20,"openInterest":531,"open_interest":531,"iv":899,"implied_volatility":899,"delta":900,"gamma":901,"theta":902,"vega":903,"rho":904,"in_the_money":35},"ARMG  261016P00035000",11.8,9.11,1.2253,-0.927404,0.023957,-0.028232,0.006495,-0.0129,{"strike":906,"call":907,"put":916,"callItm":84,"putItm":35,"isAtm":84},36,{"contract_symbol":908,"symbol":908,"bid":20,"ask":870,"last":909,"change":20,"changePercent":9,"volume":20,"openInterest":196,"open_interest":196,"iv":910,"implied_volatility":910,"delta":911,"gamma":912,"theta":913,"vega":914,"rho":915,"in_the_money":84},"ARMG  261016C00036000",1.98,1.3479,0.079629,0.023366,-0.033323,0.006968,0.000656,{"contract_symbol":917,"symbol":917,"bid":361,"ask":918,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":919,"implied_volatility":919,"delta":920,"gamma":921,"theta":922,"vega":923,"rho":924,"in_the_money":35},"ARMG  261016P00036000",12.8,1.1756,-0.950553,0.018487,-0.020054,0.004808,-0.013475,{"strike":520,"call":926,"put":934,"callItm":84,"putItm":35,"isAtm":84},{"contract_symbol":927,"symbol":927,"bid":20,"ask":870,"last":928,"change":20,"changePercent":9,"volume":20,"openInterest":906,"open_interest":906,"iv":574,"implied_volatility":574,"delta":929,"gamma":930,"theta":931,"vega":932,"rho":933,"in_the_money":84},"ARMG  261016C00037000",1.82,0.073215,0.021195,-0.032328,0.006537,0.000602,{"contract_symbol":935,"symbol":935,"bid":342,"ask":936,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":937,"implied_volatility":937,"delta":938,"gamma":939,"theta":940,"vega":941,"rho":942,"in_the_money":35},"ARMG  261016P00037000",13.8,1.0713,-0.975153,0.011539,-0.010395,0.002735,-0.014065,{"strike":558,"call":944,"put":951,"callItm":84,"putItm":35,"isAtm":84},{"contract_symbol":945,"symbol":945,"bid":20,"ask":481,"last":371,"change":20,"changePercent":9,"volume":20,"openInterest":251,"open_interest":251,"iv":574,"implied_volatility":574,"delta":946,"gamma":947,"theta":948,"vega":949,"rho":950,"in_the_money":84},"ARMG  261016C00038000",0.060613,0.018313,-0.027931,0.005648,0.0005,{"contract_symbol":952,"symbol":952,"bid":953,"ask":954,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":937,"implied_volatility":937,"delta":955,"gamma":956,"theta":957,"vega":958,"rho":959,"in_the_money":35},"ARMG  261016P00038000",13.7,14.7,-0.981661,0.008926,-0.008041,0.002116,-0.014506,{"strike":675,"call":961,"put":969,"callItm":84,"putItm":35,"isAtm":84},{"contract_symbol":962,"symbol":962,"bid":20,"ask":481,"last":963,"change":20,"changePercent":9,"volume":20,"openInterest":358,"open_interest":358,"iv":574,"implied_volatility":574,"delta":964,"gamma":965,"theta":966,"vega":967,"rho":968,"in_the_money":84},"ARMG  261016C00039000",0.28,0.050035,0.015738,-0.024004,0.004854,0.000414,{"contract_symbol":970,"symbol":970,"bid":324,"ask":971,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":937,"implied_volatility":937,"delta":972,"gamma":973,"theta":974,"vega":975,"rho":976,"in_the_money":35},"ARMG  261016P00039000",15.7,-0.986543,0.006845,-0.006166,0.001622,-0.014933,{"strike":436,"call":978,"put":987,"callItm":84,"putItm":35,"isAtm":84},{"contract_symbol":979,"symbol":979,"bid":20,"ask":294,"last":980,"change":20,"changePercent":9,"volume":20,"openInterest":981,"open_interest":981,"iv":574,"implied_volatility":574,"delta":982,"gamma":983,"theta":984,"vega":985,"rho":986,"in_the_money":84},"ARMG  261016C00040000",0.17,48,0.041196,0.013461,-0.020531,0.004151,0.000342,{"contract_symbol":988,"symbol":988,"bid":989,"ask":990,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":937,"implied_volatility":937,"delta":991,"gamma":992,"theta":993,"vega":994,"rho":995,"in_the_money":35},"ARMG  261016P00040000",15.4,16.8,-0.990177,0.005207,-0.004691,0.001234,-0.01535,"2026-10-02T17:59:00.472671+00:00"]