[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AREC":3,"stock-options-AREC":30,"homepage-market-summary":267},{"ticker":4,"date":5,"profile":6,"quote":14},"AREC","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"AMERICAN RESOURCES CORP","Nasdaq",null,"BITUMINOUS COAL & LIGNITE MINING","American Resources Corp is engaged in the aggregation, recovery, recycling, and sale of recovered metal and steel materials. The company operates through two segments: Corporate and Electrified Materials. The Electrified Materials segment focuses on processing and recycling recovered metal and steel products.","7","Fishers, IN",{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},1.79,1.83,1.84,1.76,1.8,-0.01,-0.56,1119205.430139,5662,1.7907,14,0.050000001,1401652.7934384327,12.5,2327,{"status":31,"has_options":32,"symbol":4,"underlying_price":15,"selected_expiration":33,"days_to_expiration":25,"iv_index":37,"expiration_iv":37,"kpis":38,"expirations":42,"strikes":64,"updated_at":266,"task_id":9},"SUCCESS",true,{"date":34,"label":34,"type":35,"days_to_expiration":25,"dte":25,"compact":36,"implied_volatility":9},"2026-10-16","Regular","261016",1,{"total_volume":39,"total_open_interest":40,"put_call_ratio":41,"implied_volatility":37},72,11654,1.48,[43,44,48,52,56,60],{"date":34,"label":34,"type":35,"days_to_expiration":25,"dte":25,"compact":36,"implied_volatility":9},{"date":45,"label":45,"type":35,"days_to_expiration":46,"dte":46,"compact":47,"implied_volatility":9},"2026-11-20",49,"261120",{"date":49,"label":49,"type":35,"days_to_expiration":50,"dte":50,"compact":51,"implied_volatility":9},"2027-01-15",105,"270115",{"date":53,"label":53,"type":35,"days_to_expiration":54,"dte":54,"compact":55,"implied_volatility":9},"2027-04-16",196,"270416",{"date":57,"label":57,"type":35,"days_to_expiration":58,"dte":58,"compact":59,"implied_volatility":9},"2028-01-21",476,"280121",{"date":61,"label":61,"type":35,"days_to_expiration":62,"dte":62,"compact":63,"implied_volatility":9},"2029-01-19",840,"290119",[65,86,104,126,152,177,194,210,226,241,254],{"strike":66,"call":67,"put":75,"callItm":32,"putItm":85,"isAtm":32},0.5,{"contract_symbol":68,"symbol":68,"bid":37,"ask":69,"last":70,"change":71,"changePercent":9,"volume":71,"openInterest":72,"open_interest":72,"iv":73,"implied_volatility":73,"delta":37,"gamma":71,"theta":71,"vega":71,"rho":74,"in_the_money":32},"AREC  261016C00000500",1.6,1.32,0,6,0.7262,0.000191,{"contract_symbol":76,"symbol":76,"bid":71,"ask":77,"last":78,"change":71,"changePercent":9,"volume":71,"openInterest":79,"open_interest":79,"iv":80,"implied_volatility":80,"delta":81,"gamma":82,"theta":83,"vega":84,"rho":71,"in_the_money":85},"AREC  261016P00000500",0.05,0.15,3,2.1808,-0.00061,0.002772,-0.000059,0.000008,false,{"strike":37,"call":87,"put":95,"callItm":32,"putItm":85,"isAtm":32},{"contract_symbol":88,"symbol":88,"bid":89,"ask":90,"last":90,"change":71,"changePercent":9,"volume":71,"openInterest":91,"open_interest":91,"iv":73,"implied_volatility":73,"delta":92,"gamma":93,"theta":71,"vega":71,"rho":94,"in_the_money":32},"AREC  261016C00001000",0.55,0.9,39,0.99999,0.000182,0.000381,{"contract_symbol":96,"symbol":96,"bid":71,"ask":77,"last":97,"change":71,"changePercent":9,"volume":71,"openInterest":98,"open_interest":98,"iv":80,"implied_volatility":80,"delta":99,"gamma":100,"theta":101,"vega":102,"rho":103,"in_the_money":85},"AREC  261016P00001000",0.1,24,-0.054108,0.142475,-0.003039,0.000388,-0.000045,{"strike":105,"call":106,"put":117,"callItm":32,"putItm":85,"isAtm":32},1.5,{"contract_symbol":107,"symbol":107,"bid":108,"ask":109,"last":109,"change":71,"changePercent":9,"volume":71,"openInterest":110,"open_interest":110,"iv":111,"implied_volatility":111,"delta":112,"gamma":113,"theta":114,"vega":115,"rho":116,"in_the_money":32},"AREC  261016C00001500",0.2,0.35,3183,0.2572,0.999917,0.003647,-0.000001,0.000001,0.000572,{"contract_symbol":118,"symbol":118,"bid":71,"ask":97,"last":97,"change":77,"changePercent":9,"volume":37,"openInterest":119,"open_interest":119,"iv":120,"implied_volatility":120,"delta":121,"gamma":122,"theta":123,"vega":124,"rho":125,"in_the_money":85},"AREC  261016P00001500",245,1.0364,-0.151614,0.641126,-0.003088,0.00083,-0.000117,{"strike":127,"call":128,"put":139,"callItm":85,"putItm":32,"isAtm":32},2,{"contract_symbol":129,"symbol":129,"bid":71,"ask":78,"last":130,"change":20,"changePercent":9,"volume":131,"openInterest":132,"open_interest":132,"iv":133,"implied_volatility":133,"delta":134,"gamma":135,"theta":136,"vega":137,"rho":138,"in_the_money":85},"AREC  261016C00002000",0.09,21,985,1.2497,0.387032,0.866796,-0.006071,0.001353,0.000227,{"contract_symbol":140,"symbol":140,"bid":141,"ask":142,"last":143,"change":144,"changePercent":9,"volume":131,"openInterest":145,"open_interest":145,"iv":146,"implied_volatility":146,"delta":147,"gamma":148,"theta":149,"vega":150,"rho":151,"in_the_money":32},"AREC  261016P00002000",0.25,0.3,0.29,0.03,1032,0.8937,-0.686094,1.123086,-0.004023,0.001254,-0.000568,{"strike":153,"call":154,"put":165,"callItm":85,"putItm":32,"isAtm":32},2.5,{"contract_symbol":155,"symbol":155,"bid":71,"ask":97,"last":156,"change":157,"changePercent":9,"volume":79,"openInterest":158,"open_interest":158,"iv":159,"implied_volatility":159,"delta":160,"gamma":161,"theta":162,"vega":163,"rho":164,"in_the_money":85},"AREC  261016C00002500",0.04,0.01,1109,1.3028,0.126633,0.451168,-0.003434,0.000734,0.000077,{"contract_symbol":166,"symbol":166,"bid":167,"ask":168,"last":168,"change":169,"changePercent":9,"volume":131,"openInterest":170,"open_interest":170,"iv":171,"implied_volatility":171,"delta":172,"gamma":173,"theta":174,"vega":175,"rho":176,"in_the_money":32},"AREC  261016P00002500",0.6,0.75,-0.02,561,0.4681,-0.999756,0.005511,-0.000005,0.000003,-0.000953,{"strike":79,"call":178,"put":186,"callItm":85,"putItm":32,"isAtm":32},{"contract_symbol":179,"symbol":179,"bid":71,"ask":77,"last":144,"change":71,"changePercent":9,"volume":71,"openInterest":180,"open_interest":180,"iv":159,"implied_volatility":159,"delta":181,"gamma":182,"theta":183,"vega":184,"rho":185,"in_the_money":85},"AREC  261016C00003000",1077,0.0315,0.153874,-0.001171,0.00025,0.00002,{"contract_symbol":187,"symbol":187,"bid":188,"ask":189,"last":190,"change":71,"changePercent":9,"volume":71,"openInterest":191,"open_interest":191,"iv":171,"implied_volatility":171,"delta":192,"gamma":115,"theta":71,"vega":71,"rho":193,"in_the_money":32},"AREC  261016P00003000",1.1,1.35,1.13,37,-1,-0.001144,{"strike":195,"call":196,"put":204,"callItm":85,"putItm":32,"isAtm":32},3.5,{"contract_symbol":197,"symbol":197,"bid":71,"ask":77,"last":156,"change":71,"changePercent":9,"volume":71,"openInterest":198,"open_interest":198,"iv":159,"implied_volatility":159,"delta":199,"gamma":200,"theta":201,"vega":202,"rho":203,"in_the_money":85},"AREC  261016C00003500",530,0.006847,0.041506,-0.000316,0.000068,0.000004,{"contract_symbol":205,"symbol":205,"bid":105,"ask":206,"last":207,"change":71,"changePercent":9,"volume":71,"openInterest":208,"open_interest":208,"iv":171,"implied_volatility":171,"delta":192,"gamma":71,"theta":71,"vega":71,"rho":209,"in_the_money":32},"AREC  261016P00003500",1.9,1.7,379,-0.001334,{"strike":211,"call":212,"put":220,"callItm":85,"putItm":32,"isAtm":32},4,{"contract_symbol":213,"symbol":213,"bid":71,"ask":77,"last":214,"change":71,"changePercent":9,"volume":71,"openInterest":215,"open_interest":215,"iv":159,"implied_volatility":159,"delta":216,"gamma":217,"theta":218,"vega":219,"rho":115,"in_the_money":85},"AREC  261016C00004000",0.02,1518,0.001394,0.009914,-0.000075,0.000016,{"contract_symbol":221,"symbol":221,"bid":222,"ask":223,"last":224,"change":71,"changePercent":9,"volume":71,"openInterest":71,"open_interest":71,"iv":171,"implied_volatility":171,"delta":192,"gamma":71,"theta":71,"vega":71,"rho":225,"in_the_money":32},"AREC  261016P00004000",1.95,2.4,2.06,-0.001525,{"strike":227,"call":228,"put":236,"callItm":85,"putItm":32,"isAtm":85},4.5,{"contract_symbol":229,"symbol":229,"bid":71,"ask":97,"last":77,"change":230,"changePercent":9,"volume":231,"openInterest":232,"open_interest":232,"iv":159,"implied_volatility":159,"delta":233,"gamma":234,"theta":235,"vega":203,"rho":71,"in_the_money":85},"AREC  261016C00004500",-0.09,5,70,0.000277,0.002231,-0.000017,{"contract_symbol":237,"symbol":237,"bid":238,"ask":79,"last":239,"change":71,"changePercent":9,"volume":71,"openInterest":37,"open_interest":37,"iv":171,"implied_volatility":171,"delta":192,"gamma":71,"theta":71,"vega":71,"rho":240,"in_the_money":32},"AREC  261016P00004500",2.6,2.7,-0.001716,{"strike":231,"call":242,"put":248,"callItm":85,"putItm":32,"isAtm":85},{"contract_symbol":243,"symbol":243,"bid":71,"ask":97,"last":144,"change":71,"changePercent":9,"volume":71,"openInterest":244,"open_interest":244,"iv":159,"implied_volatility":159,"delta":245,"gamma":246,"theta":247,"vega":115,"rho":71,"in_the_money":85},"AREC  261016C00005000",419,0.000055,0.00049,-0.000004,{"contract_symbol":249,"symbol":249,"bid":250,"ask":251,"last":252,"change":71,"changePercent":9,"volume":71,"openInterest":71,"open_interest":71,"iv":171,"implied_volatility":171,"delta":192,"gamma":71,"theta":71,"vega":71,"rho":253,"in_the_money":32},"AREC  261016P00005000",2.95,3.4,2.87,-0.001906,{"strike":255,"call":256,"put":261,"callItm":85,"putItm":32,"isAtm":85},5.5,{"contract_symbol":257,"symbol":257,"bid":71,"ask":108,"last":97,"change":71,"changePercent":9,"volume":71,"openInterest":258,"open_interest":258,"iv":159,"implied_volatility":159,"delta":259,"gamma":260,"theta":114,"vega":71,"rho":71,"in_the_money":85},"AREC  261016C00005500",436,0.000011,0.000107,{"contract_symbol":262,"symbol":262,"bid":195,"ask":263,"last":264,"change":71,"changePercent":9,"volume":71,"openInterest":71,"open_interest":71,"iv":171,"implied_volatility":171,"delta":192,"gamma":71,"theta":71,"vega":71,"rho":265,"in_the_money":32},"AREC  261016P00005500",3.9,3.22,-0.002097,"2026-10-02T22:27:32.572840+00:00",{"status":268,"indices":269,"watchlist":310,"sectors":332,"benchmarks":384},"success",[270,277,283,290,297,303],{"symbol":271,"name":272,"price":273,"change":274,"pct_change":275,"is_up":32,"sparkline":276,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":278,"name":279,"price":280,"change":281,"pct_change":37,"is_up":32,"sparkline":282,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":284,"name":285,"price":286,"change":287,"pct_change":288,"is_up":32,"sparkline":289,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":291,"name":292,"price":293,"change":294,"pct_change":295,"is_up":32,"sparkline":296,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":298,"name":299,"price":300,"change":301,"pct_change":90,"is_up":32,"sparkline":302,"date":5},"RUT","RUSSELL 2000",2815.2,25,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":304,"name":305,"price":306,"change":307,"pct_change":308,"is_up":85,"sparkline":309,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[311,318,325],{"symbol":312,"name":313,"price":314,"change":315,"pct_change":316,"is_up":32,"sparkline":317,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":319,"name":320,"price":321,"change":322,"pct_change":323,"is_up":32,"sparkline":324,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":326,"name":327,"price":328,"change":329,"pct_change":330,"is_up":32,"sparkline":331,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[333,338,343,347,351,355,360,365,370,375,380],{"name":334,"etf":335,"change":336,"price":337,"is_up":32},"Technology","XLK",1.01,199.81,{"name":339,"etf":340,"change":341,"price":342,"is_up":32},"Financials","XLF",0.06,53.49,{"name":344,"etf":345,"change":20,"price":346,"is_up":85},"Healthcare","XLV",166.18,{"name":348,"etf":349,"change":190,"price":350,"is_up":32},"Consumer Cycl","XLY",110.04,{"name":352,"etf":353,"change":141,"price":354,"is_up":32},"Consumer Staples","XLP",80.53,{"name":356,"etf":357,"change":358,"price":359,"is_up":32},"Energy","XLE",0.4,62.95,{"name":361,"etf":362,"change":363,"price":364,"is_up":32},"Industrials","XLI",0.78,169.95,{"name":366,"etf":367,"change":368,"price":369,"is_up":32},"Materials","XLB",0.66,48.86,{"name":371,"etf":372,"change":373,"price":374,"is_up":32},"Real Estate","XLRE",0.32,40.81,{"name":376,"etf":377,"change":378,"price":379,"is_up":32},"Utilities","XLU",0.38,39.83,{"name":381,"etf":382,"change":109,"price":383,"is_up":32},"Comm Services","XLC",110.32,[385,390,394,398],{"ticker":386,"name":387,"price":388,"change":389,"is_up":32},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":391,"name":392,"price":393,"change":323,"is_up":32},"QQQ","Invesco QQQ Trust",749.58,{"ticker":395,"name":396,"price":397,"change":288,"is_up":32},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":399,"name":400,"price":401,"change":90,"is_up":32},"IWM","iShares Russell 2000",281.52]