[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ARTY":3,"homepage-market-summary":26,"stock-options-ARTY":168},{"ticker":4,"date":5,"profile":6,"quote":11},"ARTY","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"iShares Future AI & Tech ETF","NYSE Arca",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},79.12,78.8,79.33,77.85,78.32,0.8,1.02,259218.90677,0,81.85,19.1,161210.84792875435,95.6,2076,{"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":179,"strikes":193,"updated_at":733,"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",0.3,{"total_volume":177,"total_open_interest":178,"put_call_ratio":20,"implied_volatility":175},4,627,[180,181,185,189],{"date":171,"label":171,"type":172,"days_to_expiration":173,"dte":173,"compact":174,"implied_volatility":9},{"date":182,"label":182,"type":172,"days_to_expiration":183,"dte":183,"compact":184,"implied_volatility":9},"2026-11-20",49,"261120",{"date":186,"label":186,"type":172,"days_to_expiration":187,"dte":187,"compact":188,"implied_volatility":9},"2026-12-18",77,"261218",{"date":190,"label":190,"type":172,"days_to_expiration":191,"dte":191,"compact":192,"implied_volatility":9},"2027-03-19",168,"270319",[194,207,217,227,240,256,275,293,313,332,352,374,392,411,430,449,470,490,508,531,552,576,597,619,640,661,679,698,714,724],{"strike":195,"call":196,"put":203,"callItm":35,"putItm":84,"isAtm":84},40,{"contract_symbol":197,"symbol":197,"bid":198,"ask":199,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":200,"implied_volatility":200,"delta":201,"gamma":20,"theta":20,"vega":20,"rho":202,"in_the_money":35},"ARTY  261016C00040000",39.1,41.7,0.3941,1,0.015406,{"contract_symbol":204,"symbol":204,"bid":20,"ask":205,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":206,"implied_volatility":206,"delta":20,"gamma":20,"theta":20,"vega":20,"rho":20,"in_the_money":84},"ARTY  261016P00040000",1.55,0.267,{"strike":208,"call":209,"put":215,"callItm":35,"putItm":84,"isAtm":84},45,{"contract_symbol":210,"symbol":210,"bid":211,"ask":212,"last":213,"change":20,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":200,"implied_volatility":200,"delta":201,"gamma":20,"theta":20,"vega":20,"rho":214,"in_the_money":35},"ARTY  261016C00045000",34.1,36.7,33.65,0.017332,{"contract_symbol":216,"symbol":216,"bid":20,"ask":205,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":206,"implied_volatility":206,"delta":20,"gamma":20,"theta":20,"vega":20,"rho":20,"in_the_money":84},"ARTY  261016P00045000",{"strike":218,"call":219,"put":225,"callItm":35,"putItm":84,"isAtm":84},50,{"contract_symbol":220,"symbol":220,"bid":221,"ask":222,"last":223,"change":20,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":200,"implied_volatility":200,"delta":201,"gamma":20,"theta":20,"vega":20,"rho":224,"in_the_money":35},"ARTY  261016C00050000",29.1,31.7,28.7,0.019257,{"contract_symbol":226,"symbol":226,"bid":20,"ask":205,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":206,"implied_volatility":206,"delta":20,"gamma":20,"theta":20,"vega":20,"rho":20,"in_the_money":84},"ARTY  261016P00050000",{"strike":228,"call":229,"put":236,"callItm":35,"putItm":84,"isAtm":84},55,{"contract_symbol":230,"symbol":230,"bid":231,"ask":232,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":200,"implied_volatility":200,"delta":233,"gamma":20,"theta":234,"vega":20,"rho":235,"in_the_money":35},"ARTY  261016C00055000",24.1,26.7,0.999999,-0.000001,0.021183,{"contract_symbol":237,"symbol":237,"bid":20,"ask":68,"last":238,"change":20,"changePercent":9,"volume":20,"openInterest":239,"open_interest":239,"iv":206,"implied_volatility":206,"delta":20,"gamma":20,"theta":20,"vega":20,"rho":20,"in_the_money":84},"ARTY  261016P00055000",0.15,200,{"strike":241,"call":242,"put":252,"callItm":35,"putItm":84,"isAtm":84},60,{"contract_symbol":243,"symbol":243,"bid":244,"ask":245,"last":246,"change":20,"changePercent":9,"volume":20,"openInterest":201,"open_interest":201,"iv":200,"implied_volatility":200,"delta":247,"gamma":248,"theta":249,"vega":250,"rho":251,"in_the_money":35},"ARTY  261016C00060000",19.2,21.7,13.5,0.999915,0.000055,-0.000075,0.000053,0.023106,{"contract_symbol":253,"symbol":253,"bid":20,"ask":205,"last":254,"change":20,"changePercent":9,"volume":20,"openInterest":255,"open_interest":255,"iv":206,"implied_volatility":206,"delta":20,"gamma":20,"theta":20,"vega":20,"rho":20,"in_the_money":84},"ARTY  261016P00060000",0.44,7,{"strike":257,"call":258,"put":268,"callItm":35,"putItm":84,"isAtm":84},65,{"contract_symbol":259,"symbol":259,"bid":260,"ask":261,"last":262,"change":20,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":200,"implied_volatility":200,"delta":263,"gamma":264,"theta":265,"vega":266,"rho":267,"in_the_money":35},"ARTY  261016C00065000",14.2,16.7,12.57,0.996779,0.001576,-0.002145,0.001531,0.024933,{"contract_symbol":269,"symbol":269,"bid":20,"ask":68,"last":270,"change":20,"changePercent":9,"volume":20,"openInterest":239,"open_interest":239,"iv":206,"implied_volatility":206,"delta":271,"gamma":272,"theta":273,"vega":274,"rho":234,"in_the_money":84},"ARTY  261016P00065000",0.5,-0.000033,0.000033,-0.000021,0.000022,{"strike":276,"call":277,"put":286,"callItm":35,"putItm":84,"isAtm":84},66,{"contract_symbol":278,"symbol":278,"bid":279,"ask":280,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":200,"implied_volatility":200,"delta":281,"gamma":282,"theta":283,"vega":284,"rho":285,"in_the_money":35},"ARTY  261016C00066000",13.2,15.7,0.994248,0.002647,-0.003602,0.002572,0.025238,{"contract_symbol":287,"symbol":287,"bid":20,"ask":205,"last":17,"change":20,"changePercent":9,"volume":20,"openInterest":201,"open_interest":201,"iv":206,"implied_volatility":206,"delta":288,"gamma":289,"theta":290,"vega":291,"rho":292,"in_the_money":84},"ARTY  261016P00066000",-0.000109,0.000102,-0.000064,0.000067,-0.000003,{"strike":294,"call":295,"put":304,"callItm":35,"putItm":84,"isAtm":84},67,{"contract_symbol":296,"symbol":296,"bid":297,"ask":298,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":200,"implied_volatility":200,"delta":299,"gamma":300,"theta":301,"vega":302,"rho":303,"in_the_money":35},"ARTY  261016C00067000",12.2,14.8,0.990164,0.004246,-0.005777,0.004125,0.025494,{"contract_symbol":305,"symbol":305,"bid":20,"ask":306,"last":122,"change":20,"changePercent":9,"volume":20,"openInterest":307,"open_interest":307,"iv":206,"implied_volatility":206,"delta":308,"gamma":309,"theta":310,"vega":311,"rho":312,"in_the_money":84},"ARTY  261016P00067000",1.6,2,-0.000323,0.000283,-0.000177,0.000186,-0.00001,{"strike":314,"call":315,"put":324,"callItm":35,"putItm":84,"isAtm":84},68,{"contract_symbol":316,"symbol":316,"bid":317,"ask":318,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":200,"implied_volatility":200,"delta":319,"gamma":320,"theta":321,"vega":322,"rho":323,"in_the_money":35},"ARTY  261016C00068000",11.2,13.8,0.983862,0.006517,-0.008868,0.006331,0.025679,{"contract_symbol":325,"symbol":325,"bid":20,"ask":306,"last":326,"change":20,"changePercent":9,"volume":20,"openInterest":307,"open_interest":307,"iv":206,"implied_volatility":206,"delta":327,"gamma":328,"theta":329,"vega":330,"rho":331,"in_the_money":84},"ARTY  261016P00068000",1.4,-0.000879,0.000713,-0.000446,0.000469,-0.000027,{"strike":333,"call":334,"put":343,"callItm":35,"putItm":84,"isAtm":84},69,{"contract_symbol":335,"symbol":335,"bid":336,"ask":337,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":200,"implied_volatility":200,"delta":338,"gamma":339,"theta":340,"vega":341,"rho":342,"in_the_money":35},"ARTY  261016C00069000",10.3,12.8,0.974543,0.009591,-0.01305,0.009317,0.025767,{"contract_symbol":344,"symbol":344,"bid":20,"ask":306,"last":345,"change":20,"changePercent":9,"volume":20,"openInterest":346,"open_interest":346,"iv":206,"implied_volatility":206,"delta":347,"gamma":348,"theta":349,"vega":350,"rho":351,"in_the_money":84},"ARTY  261016P00069000",1.75,3,-0.002187,0.00164,-0.001025,0.00108,-0.000068,{"strike":353,"call":354,"put":364,"callItm":35,"putItm":84,"isAtm":84},70,{"contract_symbol":355,"symbol":355,"bid":356,"ask":357,"last":358,"change":20,"changePercent":9,"volume":20,"openInterest":201,"open_interest":201,"iv":200,"implied_volatility":200,"delta":359,"gamma":360,"theta":361,"vega":362,"rho":363,"in_the_money":35},"ARTY  261016C00070000",9.3,11.8,6.45,0.961314,0.013554,-0.018443,0.013167,0.02573,{"contract_symbol":365,"symbol":365,"bid":20,"ask":366,"last":367,"change":20,"changePercent":9,"volume":20,"openInterest":368,"open_interest":368,"iv":206,"implied_volatility":206,"delta":369,"gamma":370,"theta":371,"vega":372,"rho":373,"in_the_money":84},"ARTY  261016P00070000",1.65,0.4,9,-0.005008,0.003453,-0.002158,0.002273,-0.000157,{"strike":375,"call":376,"put":385,"callItm":35,"putItm":84,"isAtm":84},71,{"contract_symbol":377,"symbol":377,"bid":378,"ask":379,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":200,"implied_volatility":200,"delta":380,"gamma":381,"theta":382,"vega":383,"rho":384,"in_the_money":35},"ARTY  261016C00071000",8.3,10.8,0.943258,0.018427,-0.025073,0.017901,0.025538,{"contract_symbol":386,"symbol":386,"bid":20,"ask":201,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":206,"implied_volatility":206,"delta":387,"gamma":388,"theta":389,"vega":390,"rho":391,"in_the_money":84},"ARTY  261016P00071000",-0.010593,0.006684,-0.004177,0.0044,-0.000332,{"strike":393,"call":394,"put":403,"callItm":35,"putItm":84,"isAtm":84},72,{"contract_symbol":395,"symbol":395,"bid":396,"ask":397,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":200,"implied_volatility":200,"delta":398,"gamma":399,"theta":400,"vega":401,"rho":402,"in_the_money":35},"ARTY  261016C00072000",7.4,9.9,0.919523,0.024136,-0.032841,0.023447,0.025161,{"contract_symbol":404,"symbol":404,"bid":20,"ask":345,"last":405,"change":20,"changePercent":9,"volume":20,"openInterest":201,"open_interest":201,"iv":206,"implied_volatility":206,"delta":406,"gamma":407,"theta":408,"vega":409,"rho":410,"in_the_money":84},"ARTY  261016P00072000",1.2,-0.020786,0.011931,-0.007455,0.007855,-0.000653,{"strike":412,"call":413,"put":422,"callItm":35,"putItm":84,"isAtm":84},73,{"contract_symbol":414,"symbol":414,"bid":415,"ask":416,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":200,"implied_volatility":200,"delta":417,"gamma":418,"theta":419,"vega":420,"rho":421,"in_the_money":35},"ARTY  261016C00073000",6.4,8.9,0.889432,0.030504,-0.041505,0.029633,0.024577,{"contract_symbol":423,"symbol":423,"bid":20,"ask":424,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":206,"implied_volatility":206,"delta":425,"gamma":426,"theta":427,"vega":428,"rho":429,"in_the_money":84},"ARTY  261016P00073000",1.8,-0.037983,0.019704,-0.012313,0.012972,-0.001195,{"strike":431,"call":432,"put":441,"callItm":35,"putItm":84,"isAtm":84},74,{"contract_symbol":433,"symbol":433,"bid":434,"ask":435,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":200,"implied_volatility":200,"delta":436,"gamma":437,"theta":438,"vega":439,"rho":440,"in_the_money":35},"ARTY  261016C00074000",5.5,8,0.852584,0.037249,-0.050683,0.036186,0.023771,{"contract_symbol":442,"symbol":442,"bid":20,"ask":424,"last":443,"change":20,"changePercent":9,"volume":20,"openInterest":201,"open_interest":201,"iv":206,"implied_volatility":206,"delta":444,"gamma":445,"theta":446,"vega":447,"rho":448,"in_the_money":84},"ARTY  261016P00074000",0.9,-0.064889,0.0302,-0.018871,0.019882,-0.002046,{"strike":450,"call":451,"put":461,"callItm":35,"putItm":84,"isAtm":84},75,{"contract_symbol":452,"symbol":452,"bid":453,"ask":454,"last":455,"change":20,"changePercent":9,"volume":20,"openInterest":435,"open_interest":435,"iv":200,"implied_volatility":200,"delta":456,"gamma":457,"theta":458,"vega":459,"rho":460,"in_the_money":35},"ARTY  261016C00075000",4.5,6.5,4.7,0.808944,0.044009,-0.05988,0.042753,0.022739,{"contract_symbol":462,"symbol":462,"bid":20,"ask":463,"last":464,"change":20,"changePercent":9,"volume":20,"openInterest":307,"open_interest":307,"iv":206,"implied_volatility":206,"delta":465,"gamma":466,"theta":467,"vega":468,"rho":469,"in_the_money":84},"ARTY  261016P00075000",1.9,1.35,-0.104041,0.04308,-0.02692,0.028361,-0.003288,{"strike":471,"call":472,"put":482,"callItm":35,"putItm":84,"isAtm":84},76,{"contract_symbol":473,"symbol":473,"bid":474,"ask":475,"last":476,"change":20,"changePercent":9,"volume":20,"openInterest":201,"open_interest":201,"iv":200,"implied_volatility":200,"delta":477,"gamma":478,"theta":479,"vega":480,"rho":481,"in_the_money":35},"ARTY  261016C00076000",3.6,6.3,4.39,0.758891,0.050371,-0.068537,0.048933,0.021489,{"contract_symbol":483,"symbol":483,"bid":20,"ask":484,"last":326,"change":20,"changePercent":9,"volume":20,"openInterest":177,"open_interest":177,"iv":206,"implied_volatility":206,"delta":485,"gamma":486,"theta":487,"vega":488,"rho":489,"in_the_money":84},"ARTY  261016P00076000",2.05,-0.157178,0.057356,-0.03584,0.03776,-0.004979,{"strike":187,"call":491,"put":500,"callItm":35,"putItm":84,"isAtm":35},{"contract_symbol":492,"symbol":492,"bid":493,"ask":434,"last":494,"change":20,"changePercent":9,"volume":20,"openInterest":346,"open_interest":346,"iv":200,"implied_volatility":200,"delta":495,"gamma":496,"theta":497,"vega":498,"rho":499,"in_the_money":35},"ARTY  261016C00077000",2.95,3.84,0.703228,0.05592,-0.076087,0.054324,0.020046,{"contract_symbol":501,"symbol":501,"bid":20,"ask":502,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":206,"implied_volatility":206,"delta":503,"gamma":504,"theta":505,"vega":506,"rho":507,"in_the_money":84},"ARTY  261016P00077000",2.2,-0.224616,0.071459,-0.044653,0.047044,-0.007136,{"strike":509,"call":510,"put":521,"callItm":35,"putItm":84,"isAtm":35},78,{"contract_symbol":511,"symbol":511,"bid":502,"ask":512,"last":513,"change":20,"changePercent":9,"volume":20,"openInterest":514,"open_interest":514,"iv":515,"implied_volatility":515,"delta":516,"gamma":517,"theta":518,"vega":519,"rho":520,"in_the_money":35},"ARTY  261016C00078000",4.8,2.27,18,0.3904,0.64414,0.060783,-0.081188,0.058504,0.018482,{"contract_symbol":522,"symbol":522,"bid":20,"ask":523,"last":524,"change":20,"changePercent":9,"volume":20,"openInterest":201,"open_interest":201,"iv":525,"implied_volatility":525,"delta":526,"gamma":527,"theta":528,"vega":529,"rho":530,"in_the_money":84},"ARTY  261016P00078000",2.45,1.85,0.2339,-0.282384,0.092022,-0.044128,0.053071,-0.008955,{"strike":532,"call":533,"put":543,"callItm":35,"putItm":84,"isAtm":35},79,{"contract_symbol":534,"symbol":534,"bid":205,"ask":535,"last":536,"change":20,"changePercent":9,"volume":20,"openInterest":346,"open_interest":346,"iv":537,"implied_volatility":537,"delta":538,"gamma":539,"theta":540,"vega":541,"rho":542,"in_the_money":35},"ARTY  261016C00079000",3.7,1.7,0.3828,0.581537,0.064982,-0.083442,0.061326,0.016795,{"contract_symbol":544,"symbol":544,"bid":68,"ask":545,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":546,"implied_volatility":546,"delta":547,"gamma":548,"theta":549,"vega":550,"rho":551,"in_the_money":84},"ARTY  261016P00079000",2.8,0.251,-0.389271,0.097288,-0.053725,0.06021,-0.012423,{"strike":553,"call":554,"put":566,"callItm":84,"putItm":35,"isAtm":35},80,{"contract_symbol":555,"symbol":555,"bid":307,"ask":556,"last":557,"change":558,"changePercent":9,"volume":177,"openInterest":559,"open_interest":559,"iv":560,"implied_volatility":560,"delta":561,"gamma":562,"theta":563,"vega":564,"rho":565,"in_the_money":84},"ARTY  261016C00080000",2.3,2.31,1.16,129,0.3665,0.514692,0.069273,-0.081551,0.062596,0.014975,{"contract_symbol":567,"symbol":567,"bid":270,"ask":568,"last":569,"change":20,"changePercent":9,"volume":20,"openInterest":201,"open_interest":201,"iv":570,"implied_volatility":570,"delta":571,"gamma":572,"theta":573,"vega":574,"rho":575,"in_the_money":35},"ARTY  261016P00080000",3.3,2.7,0.2803,-0.488577,0.090619,-0.062374,0.062613,-0.01573,{"strike":577,"call":578,"put":589,"callItm":84,"putItm":35,"isAtm":35},81,{"contract_symbol":579,"symbol":579,"bid":580,"ask":346,"last":581,"change":20,"changePercent":9,"volume":20,"openInterest":582,"open_interest":582,"iv":583,"implied_volatility":583,"delta":584,"gamma":585,"theta":586,"vega":587,"rho":588,"in_the_money":84},"ARTY  261016C00081000",0.35,1.14,12,0.3393,0.439468,0.074019,-0.074672,0.061916,0.012896,{"contract_symbol":590,"symbol":590,"bid":201,"ask":474,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":591,"implied_volatility":591,"delta":592,"gamma":593,"theta":594,"vega":595,"rho":596,"in_the_money":35},"ARTY  261016P00081000",0.295,-0.573204,0.084674,-0.064572,0.061581,-0.018587,{"strike":598,"call":599,"put":610,"callItm":84,"putItm":35,"isAtm":84},82,{"contract_symbol":600,"symbol":600,"bid":68,"ask":601,"last":602,"change":20,"changePercent":9,"volume":20,"openInterest":603,"open_interest":603,"iv":604,"implied_volatility":604,"delta":605,"gamma":606,"theta":607,"vega":608,"rho":609,"in_the_money":84},"ARTY  261016C00082000",2.55,0.6,10,0.298,0.347537,0.078971,-0.061431,0.058007,0.010302,{"contract_symbol":611,"symbol":611,"bid":366,"ask":612,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":613,"implied_volatility":613,"delta":614,"gamma":615,"theta":616,"vega":617,"rho":618,"in_the_money":35},"ARTY  261016P00082000",4.2,0.2967,-0.653151,0.07924,-0.061133,0.057964,-0.021299,{"strike":620,"call":621,"put":631,"callItm":84,"putItm":35,"isAtm":84},83,{"contract_symbol":622,"symbol":622,"bid":20,"ask":464,"last":623,"change":20,"changePercent":9,"volume":20,"openInterest":624,"open_interest":624,"iv":625,"implied_volatility":625,"delta":626,"gamma":627,"theta":628,"vega":629,"rho":630,"in_the_money":84},"ARTY  261016C00083000",1.1,5,0.2457,0.230194,0.078762,-0.041648,0.047699,0.006899,{"contract_symbol":632,"symbol":632,"bid":633,"ask":512,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":634,"implied_volatility":634,"delta":635,"gamma":636,"theta":637,"vega":638,"rho":639,"in_the_money":35},"ARTY  261016P00083000",2.25,0.2872,-0.733634,0.072824,-0.052637,0.051562,-0.024033,{"strike":641,"call":642,"put":652,"callItm":84,"putItm":35,"isAtm":84},85,{"contract_symbol":643,"symbol":643,"bid":20,"ask":644,"last":645,"change":20,"changePercent":9,"volume":20,"openInterest":307,"open_interest":307,"iv":646,"implied_volatility":646,"delta":647,"gamma":648,"theta":649,"vega":650,"rho":651,"in_the_money":84},"ARTY  261016C00085000",1.25,0.25,0.2513,0.114462,0.049022,-0.027135,0.030375,0.003444,{"contract_symbol":653,"symbol":653,"bid":654,"ask":454,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":655,"implied_volatility":655,"delta":656,"gamma":657,"theta":658,"vega":659,"rho":660,"in_the_money":35},"ARTY  261016P00085000",3.8,0.2648,-0.872721,0.050137,-0.030808,0.032731,-0.028915,{"strike":662,"call":663,"put":670,"callItm":84,"putItm":35,"isAtm":84},90,{"contract_symbol":664,"symbol":664,"bid":20,"ask":270,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":646,"implied_volatility":646,"delta":665,"gamma":666,"theta":667,"vega":668,"rho":669,"in_the_money":84},"ARTY  261016C00090000",0.00909,0.006213,-0.003439,0.00385,0.000276,{"contract_symbol":671,"symbol":671,"bid":672,"ask":673,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":655,"implied_volatility":655,"delta":674,"gamma":675,"theta":676,"vega":677,"rho":678,"in_the_money":35},"ARTY  261016P00090000",8.4,11,-0.987428,0.007821,-0.004806,0.005106,-0.034283,{"strike":680,"call":681,"put":689,"callItm":84,"putItm":35,"isAtm":84},95,{"contract_symbol":682,"symbol":682,"bid":20,"ask":683,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":646,"implied_volatility":646,"delta":684,"gamma":685,"theta":686,"vega":687,"rho":688,"in_the_money":84},"ARTY  261016C00095000",0.95,0.000272,0.000256,-0.000142,0.000159,0.000008,{"contract_symbol":690,"symbol":690,"bid":691,"ask":692,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":655,"implied_volatility":655,"delta":693,"gamma":694,"theta":695,"vega":696,"rho":697,"in_the_money":35},"ARTY  261016P00095000",13.4,15.9,-0.99948,0.000443,-0.000272,0.000289,-0.036573,{"strike":699,"call":700,"put":705,"callItm":84,"putItm":35,"isAtm":84},100,{"contract_symbol":701,"symbol":701,"bid":20,"ask":205,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":646,"implied_volatility":646,"delta":702,"gamma":703,"theta":704,"vega":702,"rho":20,"in_the_money":84},"ARTY  261016C00100000",0.000003,0.000004,-0.000002,{"contract_symbol":706,"symbol":706,"bid":707,"ask":708,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":655,"implied_volatility":655,"delta":709,"gamma":710,"theta":711,"vega":712,"rho":713,"in_the_money":35},"ARTY  261016P00100000",18.4,20.9,-0.99999,0.000011,-0.000007,0.000007,-0.038515,{"strike":715,"call":716,"put":718,"callItm":84,"putItm":35,"isAtm":84},105,{"contract_symbol":717,"symbol":717,"bid":20,"ask":205,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":646,"implied_volatility":646,"delta":20,"gamma":20,"theta":20,"vega":20,"rho":20,"in_the_money":84},"ARTY  261016C00105000",{"contract_symbol":719,"symbol":719,"bid":720,"ask":721,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":655,"implied_volatility":655,"delta":722,"gamma":20,"theta":20,"vega":20,"rho":723,"in_the_money":35},"ARTY  261016P00105000",23.4,25.9,-1,-0.040441,{"strike":725,"call":726,"put":728,"callItm":84,"putItm":35,"isAtm":84},110,{"contract_symbol":727,"symbol":727,"bid":20,"ask":205,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":646,"implied_volatility":646,"delta":20,"gamma":20,"theta":20,"vega":20,"rho":20,"in_the_money":84},"ARTY  261016C00110000",{"contract_symbol":729,"symbol":729,"bid":730,"ask":731,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":655,"implied_volatility":655,"delta":722,"gamma":20,"theta":20,"vega":20,"rho":732,"in_the_money":35},"ARTY  261016P00110000",28.4,30.9,-0.042366,"2026-10-02T18:37:34.934756+00:00"]