[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ARKF":3,"homepage-market-summary":26,"stock-options-ARKF":167},{"ticker":4,"date":5,"profile":6,"quote":11},"ARKF","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"ARK Blockchain & Fintech Innovation ETF","Cboe BZX",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},45.55,45.5,45.915,45.205,45.53,0.02,0.04,100054.557923,0,64.49,13.5,712930.144585,62.9,1926,{"status":27,"indices":28,"watchlist":69,"sectors":92,"benchmarks":147},"success",[29,37,44,50,56,63],{"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":18,"is_up":35,"sparkline":49,"date":5},"DJI","DOW JONES",50927,21,"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":51,"name":52,"price":53,"change":54,"pct_change":18,"is_up":35,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":35,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":42,"is_up":35,"sparkline":68,"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",[70,77,85],{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":35,"sparkline":76,"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":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":83,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":83,"sparkline":91,"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",[93,98,103,108,113,118,123,128,132,137,142],{"name":94,"etf":95,"change":96,"price":97,"is_up":35},"Technology","XLK",1.05,197.81,{"name":99,"etf":100,"change":101,"price":102,"is_up":35},"Financials","XLF",0.11,53.46,{"name":104,"etf":105,"change":106,"price":107,"is_up":83},"Healthcare","XLV",-1.32,166.2,{"name":109,"etf":110,"change":111,"price":112,"is_up":83},"Consumer Cycl","XLY",-0.03,108.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":83},"Consumer Staples","XLP",-0.33,80.33,{"name":119,"etf":120,"change":121,"price":122,"is_up":35},"Energy","XLE",1.95,62.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":35},"Industrials","XLI",0.99,168.64,{"name":129,"etf":130,"change":116,"price":131,"is_up":83},"Materials","XLB",48.54,{"name":133,"etf":134,"change":135,"price":136,"is_up":83},"Real Estate","XLRE",-0.56,40.68,{"name":138,"etf":139,"change":140,"price":141,"is_up":35},"Utilities","XLU",0.61,39.68,{"name":143,"etf":144,"change":145,"price":146,"is_up":83},"Comm Services","XLC",-0.93,109.94,[148,153,157,162],{"ticker":149,"name":150,"price":151,"change":152,"is_up":35},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":154,"name":155,"price":156,"change":42,"is_up":35},"QQQ","Invesco QQQ Trust",742.03,{"ticker":158,"name":159,"price":160,"change":161,"is_up":35},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":163,"name":164,"price":165,"change":166,"is_up":35},"IWM","iShares Russell 2000",279.06,0.42,{"status":168,"has_options":35,"symbol":4,"underlying_price":12,"selected_expiration":169,"days_to_expiration":172,"iv_index":174,"expiration_iv":174,"kpis":175,"expirations":178,"strikes":192,"updated_at":683,"task_id":9},"SUCCESS",{"date":170,"label":170,"type":171,"days_to_expiration":172,"dte":172,"compact":173,"implied_volatility":9},"2026-10-16","Regular",14,"261016",0.5,{"total_volume":20,"total_open_interest":176,"put_call_ratio":177,"implied_volatility":174},1272,0.25,[179,180,184,188],{"date":170,"label":170,"type":171,"days_to_expiration":172,"dte":172,"compact":173,"implied_volatility":9},{"date":181,"label":181,"type":171,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},"2026-11-20",49,"261120",{"date":185,"label":185,"type":171,"days_to_expiration":186,"dte":186,"compact":187,"implied_volatility":9},"2027-01-15",105,"270115",{"date":189,"label":189,"type":171,"days_to_expiration":190,"dte":190,"compact":191,"implied_volatility":9},"2027-04-16",196,"270416",[193,211,229,247,267,286,305,324,345,364,381,398,418,438,456,477,501,523,546,569,594,614,634,653,670],{"strike":194,"call":195,"put":205,"callItm":35,"putItm":83,"isAtm":83},25,{"contract_symbol":196,"symbol":196,"bid":197,"ask":198,"last":199,"change":20,"changePercent":9,"volume":20,"openInterest":186,"open_interest":186,"iv":200,"implied_volatility":200,"delta":201,"gamma":202,"theta":203,"vega":20,"rho":204,"in_the_money":35},"ARKF  261016C00025000",20.2,22,14.1,0.6408,0.999999,0.000001,-0.000001,0.009648,{"contract_symbol":206,"symbol":206,"bid":20,"ask":207,"last":208,"change":20,"changePercent":9,"volume":20,"openInterest":209,"open_interest":209,"iv":210,"implied_volatility":210,"delta":20,"gamma":20,"theta":20,"vega":20,"rho":20,"in_the_money":83},"ARKF  261016P00025000",0.75,0.13,6,0.5642,{"strike":212,"call":213,"put":223,"callItm":35,"putItm":83,"isAtm":83},28,{"contract_symbol":214,"symbol":214,"bid":215,"ask":216,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":217,"open_interest":217,"iv":200,"implied_volatility":200,"delta":218,"gamma":219,"theta":220,"vega":221,"rho":222,"in_the_money":35},"ARKF  261016C00028000",17.2,19,1,0.999958,0.00003,-0.000035,0.000015,0.010805,{"contract_symbol":224,"symbol":224,"bid":20,"ask":207,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":225,"open_interest":225,"iv":210,"implied_volatility":210,"delta":226,"gamma":227,"theta":226,"vega":228,"rho":20,"in_the_money":83},"ARKF  261016P00028000",2,-0.000004,0.000004,0.000002,{"strike":230,"call":231,"put":241,"callItm":35,"putItm":83,"isAtm":83},29,{"contract_symbol":232,"symbol":232,"bid":233,"ask":234,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":235,"open_interest":235,"iv":200,"implied_volatility":200,"delta":236,"gamma":237,"theta":238,"vega":239,"rho":240,"in_the_money":35},"ARKF  261016C00029000",16.2,18,11,0.999872,0.000087,-0.000102,0.000045,0.011189,{"contract_symbol":242,"symbol":242,"bid":20,"ask":207,"last":243,"change":20,"changePercent":9,"volume":20,"openInterest":217,"open_interest":217,"iv":210,"implied_volatility":210,"delta":244,"gamma":221,"theta":245,"vega":246,"rho":20,"in_the_money":83},"ARKF  261016P00029000",0.4,-0.000018,-0.000014,0.000007,{"strike":248,"call":249,"put":259,"callItm":35,"putItm":83,"isAtm":83},30,{"contract_symbol":250,"symbol":250,"bid":251,"ask":252,"last":253,"change":20,"changePercent":9,"volume":20,"openInterest":212,"open_interest":212,"iv":200,"implied_volatility":200,"delta":254,"gamma":255,"theta":256,"vega":257,"rho":258,"in_the_money":35},"ARKF  261016C00030000",15.2,17,13.63,0.999647,0.000224,-0.000262,0.000115,0.011571,{"contract_symbol":260,"symbol":260,"bid":20,"ask":207,"last":261,"change":20,"changePercent":9,"volume":20,"openInterest":262,"open_interest":262,"iv":210,"implied_volatility":210,"delta":263,"gamma":264,"theta":265,"vega":266,"rho":203,"in_the_money":83},"ARKF  261016P00030000",0.45,4,-0.000064,0.000051,-0.000046,0.000023,{"strike":268,"call":269,"put":279,"callItm":35,"putItm":83,"isAtm":83},31,{"contract_symbol":270,"symbol":270,"bid":271,"ask":272,"last":273,"change":20,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":200,"implied_volatility":200,"delta":274,"gamma":275,"theta":276,"vega":277,"rho":278,"in_the_money":35},"ARKF  261016C00031000",14.2,16,9.29,0.999116,0.000524,-0.000612,0.000269,0.011947,{"contract_symbol":280,"symbol":280,"bid":20,"ask":207,"last":34,"change":20,"changePercent":9,"volume":20,"openInterest":281,"open_interest":281,"iv":210,"implied_volatility":210,"delta":282,"gamma":283,"theta":284,"vega":285,"rho":226,"in_the_money":83},"ARKF  261016P00031000",3,-0.000203,0.000152,-0.000138,0.000069,{"strike":287,"call":288,"put":297,"callItm":35,"putItm":83,"isAtm":83},32,{"contract_symbol":289,"symbol":289,"bid":290,"ask":291,"last":235,"change":20,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":200,"implied_volatility":200,"delta":292,"gamma":293,"theta":294,"vega":295,"rho":296,"in_the_money":35},"ARKF  261016C00032000",13.2,15,0.997977,0.001116,-0.001304,0.000574,0.012312,{"contract_symbol":298,"symbol":298,"bid":20,"ask":207,"last":299,"change":20,"changePercent":9,"volume":20,"openInterest":217,"open_interest":217,"iv":210,"implied_volatility":210,"delta":300,"gamma":301,"theta":302,"vega":303,"rho":304,"in_the_money":83},"ARKF  261016P00032000",0.84,-0.000579,0.000403,-0.000365,0.000182,-0.00001,{"strike":306,"call":307,"put":315,"callItm":35,"putItm":83,"isAtm":83},33,{"contract_symbol":308,"symbol":308,"bid":309,"ask":172,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":200,"implied_volatility":200,"delta":310,"gamma":311,"theta":312,"vega":313,"rho":314,"in_the_money":35},"ARKF  261016C00033000",12.2,0.995732,0.002188,-0.002556,0.001124,0.012657,{"contract_symbol":316,"symbol":316,"bid":20,"ask":207,"last":317,"change":20,"changePercent":9,"volume":20,"openInterest":318,"open_interest":318,"iv":210,"implied_volatility":210,"delta":319,"gamma":320,"theta":321,"vega":322,"rho":323,"in_the_money":83},"ARKF  261016P00033000",0.1,35,-0.001482,0.000955,-0.000865,0.000432,-0.000027,{"strike":325,"call":326,"put":337,"callItm":35,"putItm":83,"isAtm":83},34,{"contract_symbol":327,"symbol":327,"bid":328,"ask":329,"last":330,"change":20,"changePercent":9,"volume":20,"openInterest":331,"open_interest":331,"iv":200,"implied_volatility":200,"delta":332,"gamma":333,"theta":334,"vega":335,"rho":336,"in_the_money":35},"ARKF  261016C00034000",11.2,13,12.5,10,0.991643,0.003968,-0.004637,0.00204,0.012967,{"contract_symbol":338,"symbol":338,"bid":20,"ask":207,"last":339,"change":20,"changePercent":9,"volume":20,"openInterest":217,"open_interest":217,"iv":210,"implied_volatility":210,"delta":340,"gamma":341,"theta":342,"vega":343,"rho":344,"in_the_money":83},"ARKF  261016P00034000",2.8,-0.003445,0.002051,-0.001857,0.000928,-0.000063,{"strike":318,"call":346,"put":356,"callItm":35,"putItm":83,"isAtm":83},{"contract_symbol":347,"symbol":347,"bid":348,"ask":349,"last":350,"change":20,"changePercent":9,"volume":20,"openInterest":225,"open_interest":225,"iv":200,"implied_volatility":200,"delta":351,"gamma":352,"theta":353,"vega":354,"rho":355,"in_the_money":35},"ARKF  261016C00035000",10.3,12,8.82,0.984718,0.006705,-0.007835,0.003446,0.013225,{"contract_symbol":357,"symbol":357,"bid":20,"ask":207,"last":358,"change":20,"changePercent":9,"volume":20,"openInterest":272,"open_interest":272,"iv":210,"implied_volatility":210,"delta":359,"gamma":360,"theta":361,"vega":362,"rho":363,"in_the_money":83},"ARKF  261016P00035000",0.36,-0.007332,0.004018,-0.003638,0.001818,-0.000134,{"strike":365,"call":366,"put":374,"callItm":35,"putItm":83,"isAtm":83},36,{"contract_symbol":367,"symbol":367,"bid":368,"ask":235,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":200,"implied_volatility":200,"delta":369,"gamma":370,"theta":371,"vega":372,"rho":373,"in_the_money":35},"ARKF  261016C00036000",9.3,0.973745,0.010609,-0.012397,0.005453,0.013408,{"contract_symbol":375,"symbol":375,"bid":20,"ask":207,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":210,"implied_volatility":210,"delta":376,"gamma":377,"theta":378,"vega":379,"rho":380,"in_the_money":83},"ARKF  261016P00036000",-0.014393,0.007234,-0.006551,0.003273,-0.000263,{"strike":382,"call":383,"put":391,"callItm":35,"putItm":83,"isAtm":83},37,{"contract_symbol":384,"symbol":384,"bid":385,"ask":331,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":200,"implied_volatility":200,"delta":386,"gamma":387,"theta":388,"vega":389,"rho":390,"in_the_money":35},"ARKF  261016C00037000",8.4,0.957401,0.015801,-0.018463,0.008122,0.013489,{"contract_symbol":392,"symbol":392,"bid":20,"ask":207,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":217,"open_interest":217,"iv":210,"implied_volatility":210,"delta":393,"gamma":394,"theta":395,"vega":396,"rho":397,"in_the_money":83},"ARKF  261016P00037000",-0.02624,0.012046,-0.010909,0.005451,-0.000482,{"strike":399,"call":400,"put":410,"callItm":35,"putItm":83,"isAtm":83},38,{"contract_symbol":401,"symbol":401,"bid":402,"ask":403,"last":404,"change":20,"changePercent":9,"volume":20,"openInterest":225,"open_interest":225,"iv":200,"implied_volatility":200,"delta":405,"gamma":406,"theta":407,"vega":408,"rho":409,"in_the_money":35},"ARKF  261016C00038000",7.2,9,7.77,0.934408,0.022248,-0.025997,0.011436,0.013444,{"contract_symbol":411,"symbol":411,"bid":20,"ask":207,"last":412,"change":20,"changePercent":9,"volume":20,"openInterest":225,"open_interest":225,"iv":210,"implied_volatility":210,"delta":413,"gamma":414,"theta":415,"vega":416,"rho":417,"in_the_money":83},"ARKF  261016P00038000",1.51,-0.044702,0.01866,-0.016898,0.008444,-0.000824,{"strike":419,"call":420,"put":430,"callItm":35,"putItm":83,"isAtm":83},39,{"contract_symbol":421,"symbol":421,"bid":422,"ask":423,"last":424,"change":20,"changePercent":9,"volume":20,"openInterest":281,"open_interest":281,"iv":200,"implied_volatility":200,"delta":425,"gamma":426,"theta":427,"vega":428,"rho":429,"in_the_money":35},"ARKF  261016C00039000",6.4,8.2,7.75,0.903733,0.029737,-0.034749,0.015285,0.013251,{"contract_symbol":431,"symbol":431,"bid":20,"ask":207,"last":432,"change":20,"changePercent":9,"volume":20,"openInterest":281,"open_interest":281,"iv":210,"implied_volatility":210,"delta":433,"gamma":434,"theta":435,"vega":436,"rho":437,"in_the_money":83},"ARKF  261016P00039000",0.2,-0.071574,0.027032,-0.02448,0.012232,-0.001324,{"strike":439,"call":440,"put":449,"callItm":35,"putItm":83,"isAtm":83},40,{"contract_symbol":441,"symbol":441,"bid":442,"ask":402,"last":443,"change":20,"changePercent":9,"volume":20,"openInterest":291,"open_interest":291,"iv":200,"implied_volatility":200,"delta":444,"gamma":445,"theta":446,"vega":447,"rho":448,"in_the_money":35},"ARKF  261016C00040000",5.3,6.94,0.864771,0.037874,-0.044256,0.019468,0.012897,{"contract_symbol":450,"symbol":450,"bid":20,"ask":207,"last":61,"change":20,"changePercent":9,"volume":20,"openInterest":212,"open_interest":212,"iv":210,"implied_volatility":210,"delta":451,"gamma":452,"theta":453,"vega":454,"rho":455,"in_the_money":83},"ARKF  261016P00040000",-0.108282,0.036797,-0.033323,0.016651,-0.002012,{"strike":457,"call":458,"put":469,"callItm":35,"putItm":83,"isAtm":83},41,{"contract_symbol":459,"symbol":459,"bid":460,"ask":461,"last":462,"change":20,"changePercent":9,"volume":20,"openInterest":272,"open_interest":272,"iv":463,"implied_volatility":463,"delta":464,"gamma":465,"theta":466,"vega":467,"rho":468,"in_the_money":35},"ARKF  261016C00041000",4.4,6.1,4.6,0.6063,0.829083,0.046766,-0.048909,0.022742,0.012613,{"contract_symbol":470,"symbol":470,"bid":20,"ask":207,"last":243,"change":20,"changePercent":9,"volume":20,"openInterest":225,"open_interest":225,"iv":471,"implied_volatility":471,"delta":472,"gamma":473,"theta":474,"vega":475,"rho":476,"in_the_money":83},"ARKF  261016P00041000",0.4895,-0.124732,0.046887,-0.031964,0.018409,-0.002304,{"strike":478,"call":479,"put":491,"callItm":35,"putItm":83,"isAtm":83},42,{"contract_symbol":480,"symbol":480,"bid":481,"ask":482,"last":483,"change":20,"changePercent":9,"volume":20,"openInterest":484,"open_interest":484,"iv":485,"implied_volatility":485,"delta":486,"gamma":487,"theta":488,"vega":489,"rho":490,"in_the_money":35},"ARKF  261016C00042000",3.5,5.1,3.6,23,0.5665,0.786015,0.057434,-0.052442,0.026097,0.012192,{"contract_symbol":492,"symbol":492,"bid":67,"ask":207,"last":493,"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":83},"ARKF  261016P00042000",0.15,5,0.4132,-0.146629,0.062053,-0.030146,0.020566,-0.002692,{"strike":502,"call":503,"put":514,"callItm":35,"putItm":83,"isAtm":83},43,{"contract_symbol":504,"symbol":504,"bid":505,"ask":506,"last":281,"change":20,"changePercent":9,"volume":20,"openInterest":507,"open_interest":507,"iv":508,"implied_volatility":508,"delta":509,"gamma":510,"theta":511,"vega":512,"rho":513,"in_the_money":35},"ARKF  261016C00043000",2.5,4.2,7,0.5176,0.734346,0.07074,-0.053934,0.029371,0.011615,{"contract_symbol":515,"symbol":515,"bid":20,"ask":207,"last":516,"change":20,"changePercent":9,"volume":20,"openInterest":403,"open_interest":403,"iv":517,"implied_volatility":517,"delta":518,"gamma":519,"theta":520,"vega":521,"rho":522,"in_the_money":83},"ARKF  261016P00043000",0.48,0.3343,-0.177857,0.086996,-0.027656,0.023324,-0.003244,{"strike":524,"call":525,"put":536,"callItm":35,"putItm":83,"isAtm":35},44,{"contract_symbol":526,"symbol":526,"bid":527,"ask":528,"last":529,"change":20,"changePercent":9,"volume":20,"openInterest":329,"open_interest":329,"iv":530,"implied_volatility":530,"delta":531,"gamma":532,"theta":533,"vega":534,"rho":535,"in_the_money":35},"ARKF  261016C00044000",1.75,3.3,3.32,0.471,0.666376,0.086227,-0.054426,0.032575,0.010733,{"contract_symbol":537,"symbol":537,"bid":20,"ask":207,"last":538,"change":20,"changePercent":9,"volume":20,"openInterest":539,"open_interest":539,"iv":540,"implied_volatility":540,"delta":541,"gamma":542,"theta":543,"vega":544,"rho":545,"in_the_money":83},"ARKF  261016P00044000",0.8,54,0.297,-0.261883,0.122387,-0.030723,0.029158,-0.004775,{"strike":547,"call":548,"put":559,"callItm":35,"putItm":83,"isAtm":35},45,{"contract_symbol":549,"symbol":549,"bid":550,"ask":551,"last":552,"change":20,"changePercent":9,"volume":20,"openInterest":287,"open_interest":287,"iv":553,"implied_volatility":553,"delta":554,"gamma":555,"theta":556,"vega":557,"rho":558,"in_the_money":35},"ARKF  261016C00045000",1.1,2.55,1.85,0.4211,0.578799,0.103708,-0.052329,0.03503,0.009485,{"contract_symbol":560,"symbol":560,"bid":493,"ask":561,"last":562,"change":20,"changePercent":9,"volume":20,"openInterest":172,"open_interest":172,"iv":563,"implied_volatility":563,"delta":564,"gamma":565,"theta":566,"vega":567,"rho":568,"in_the_money":83},"ARKF  261016P00045000",1.3,0.58,0.28,-0.395765,0.153633,-0.034269,0.034502,-0.007243,{"strike":570,"call":571,"put":583,"callItm":83,"putItm":35,"isAtm":35},46,{"contract_symbol":572,"symbol":572,"bid":573,"ask":574,"last":575,"change":20,"changePercent":9,"volume":20,"openInterest":576,"open_interest":576,"iv":577,"implied_volatility":577,"delta":578,"gamma":579,"theta":580,"vega":581,"rho":582,"in_the_money":83},"ARKF  261016C00046000",0.55,1.6,1.35,58,0.3547,0.462692,0.125039,-0.044758,0.035573,0.007724,{"contract_symbol":584,"symbol":584,"bid":174,"ask":585,"last":586,"change":20,"changePercent":9,"volume":20,"openInterest":587,"open_interest":587,"iv":588,"implied_volatility":588,"delta":589,"gamma":590,"theta":591,"vega":592,"rho":593,"in_the_money":35},"ARKF  261016P00046000",1.55,1.2,57,0.2236,-0.572163,0.195969,-0.027872,0.035143,-0.010462,{"strike":595,"call":596,"put":605,"callItm":83,"putItm":35,"isAtm":35},47,{"contract_symbol":597,"symbol":597,"bid":177,"ask":550,"last":598,"change":20,"changePercent":9,"volume":20,"openInterest":365,"open_interest":365,"iv":599,"implied_volatility":599,"delta":600,"gamma":601,"theta":602,"vega":603,"rho":604,"in_the_money":83},"ARKF  261016C00047000",0.97,0.3413,0.336982,0.119447,-0.039599,0.032703,0.005674,{"contract_symbol":606,"symbol":606,"bid":607,"ask":608,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":609,"implied_volatility":609,"delta":610,"gamma":611,"theta":244,"vega":612,"rho":613,"in_the_money":35},"ARKF  261016P00047000",0.95,2.1,0.0455,-0.999662,0.003025,0.000111,-0.018132,{"strike":615,"call":616,"put":625,"callItm":83,"putItm":35,"isAtm":35},48,{"contract_symbol":617,"symbol":617,"bid":20,"ask":618,"last":538,"change":20,"changePercent":9,"volume":20,"openInterest":478,"open_interest":478,"iv":619,"implied_volatility":619,"delta":620,"gamma":621,"theta":622,"vega":623,"rho":624,"in_the_money":83},"ARKF  261016C00048000",0.85,0.3049,0.203214,0.103522,-0.027376,0.025314,0.003459,{"contract_symbol":626,"symbol":626,"bid":627,"ask":628,"last":551,"change":20,"changePercent":9,"volume":20,"openInterest":494,"open_interest":494,"iv":629,"implied_volatility":629,"delta":630,"gamma":631,"theta":245,"vega":632,"rho":633,"in_the_money":35},"ARKF  261016P00048000",1.65,3.7,0.0728,-0.999838,0.000953,0.000056,-0.018521,{"strike":635,"call":636,"put":645,"callItm":83,"putItm":35,"isAtm":83},50,{"contract_symbol":637,"symbol":637,"bid":20,"ask":174,"last":317,"change":20,"changePercent":9,"volume":20,"openInterest":638,"open_interest":638,"iv":639,"implied_volatility":639,"delta":640,"gamma":641,"theta":642,"vega":643,"rho":644,"in_the_money":83},"ARKF  261016C00050000",458,0.3316,0.083054,0.051492,-0.016111,0.013696,0.001419,{"contract_symbol":646,"symbol":646,"bid":647,"ask":494,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":225,"open_interest":225,"iv":648,"implied_volatility":648,"delta":649,"gamma":650,"theta":304,"vega":651,"rho":652,"in_the_money":35},"ARKF  261016P00050000",3.2,0.1225,-0.999934,0.000243,0.000024,-0.019294,{"strike":654,"call":655,"put":664,"callItm":83,"putItm":35,"isAtm":83},55,{"contract_symbol":656,"symbol":656,"bid":20,"ask":177,"last":657,"change":20,"changePercent":9,"volume":20,"openInterest":658,"open_interest":658,"iv":639,"implied_volatility":639,"delta":659,"gamma":660,"theta":661,"vega":662,"rho":663,"in_the_money":83},"ARKF  261016C00055000",0.07,135,0.002201,0.002328,-0.000728,0.000619,0.000038,{"contract_symbol":665,"symbol":665,"bid":666,"ask":331,"last":667,"change":20,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":648,"implied_volatility":648,"delta":668,"gamma":20,"theta":20,"vega":20,"rho":669,"in_the_money":35},"ARKF  261016P00055000",7.9,16.79,-1,-0.021225,{"strike":671,"call":672,"put":679,"callItm":83,"putItm":35,"isAtm":83},60,{"contract_symbol":673,"symbol":673,"bid":20,"ask":67,"last":67,"change":20,"changePercent":9,"volume":20,"openInterest":674,"open_interest":674,"iv":639,"implied_volatility":639,"delta":675,"gamma":676,"theta":677,"vega":678,"rho":20,"in_the_money":83},"ARKF  261016C00060000",24,0.000014,0.000021,-0.000007,0.000006,{"contract_symbol":680,"symbol":680,"bid":329,"ask":681,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":648,"implied_volatility":648,"delta":668,"gamma":20,"theta":20,"vega":20,"rho":682,"in_the_money":35},"ARKF  261016P00060000",14.8,-0.023154,"2026-10-02T17:57:23.427369+00:00"]