[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ARKW":3,"stock-options-ARKW":26,"homepage-market-summary":648},{"ticker":4,"date":5,"profile":6,"quote":11},"ARKW","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"ARK Next Generation Internet 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},160.5,161.41,161.61,159.8,160.14,0.36,0.22,67987.485145,0,191.13,16.14,355626.20473110466,82.5,3019,{"status":27,"has_options":28,"symbol":4,"underlying_price":12,"selected_expiration":29,"days_to_expiration":32,"iv_index":34,"expiration_iv":34,"kpis":35,"expirations":38,"strikes":52,"updated_at":647,"task_id":9},"SUCCESS",true,{"date":30,"label":30,"type":31,"days_to_expiration":32,"dte":32,"compact":33,"implied_volatility":9},"2026-10-16","Regular",15,"261016",0.3,{"total_volume":36,"total_open_interest":37,"put_call_ratio":20,"implied_volatility":34},2,890,[39,40,44,48],{"date":30,"label":30,"type":31,"days_to_expiration":32,"dte":32,"compact":33,"implied_volatility":9},{"date":41,"label":41,"type":31,"days_to_expiration":42,"dte":42,"compact":43,"implied_volatility":9},"2026-11-20",50,"261120",{"date":45,"label":45,"type":31,"days_to_expiration":46,"dte":46,"compact":47,"implied_volatility":9},"2026-12-18",78,"261218",{"date":49,"label":49,"type":31,"days_to_expiration":50,"dte":50,"compact":51,"implied_volatility":9},"2027-03-19",169,"270319",[53,75,94,113,132,153,171,189,207,226,244,263,283,305,328,348,371,394,415,438,458,480,501,525,548,570,591,612,633],{"strike":54,"call":55,"put":65,"callItm":28,"putItm":74,"isAtm":74},125,{"contract_symbol":56,"symbol":56,"bid":57,"ask":58,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":59,"implied_volatility":59,"delta":60,"gamma":61,"theta":62,"vega":63,"rho":64,"in_the_money":28},"ARKW  261016C00125000",34.4,37.5,0.2916,0.99999,0.000005,-0.000015,0.000015,0.051369,{"contract_symbol":66,"symbol":66,"bid":20,"ask":67,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":68,"implied_volatility":68,"delta":69,"gamma":70,"theta":71,"vega":72,"rho":73,"in_the_money":74},"ARKW  261016P00125000",0.75,0.3484,-0.000176,0.000059,-0.000253,0.000218,-0.000012,false,{"strike":76,"call":77,"put":86,"callItm":28,"putItm":74,"isAtm":74},130,{"contract_symbol":78,"symbol":78,"bid":79,"ask":80,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":59,"implied_volatility":59,"delta":81,"gamma":82,"theta":83,"vega":84,"rho":85,"in_the_money":28},"ARKW  261016C00130000",29.5,32.6,0.999838,0.000066,-0.000197,0.000203,0.053414,{"contract_symbol":87,"symbol":87,"bid":20,"ask":67,"last":88,"change":20,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":68,"implied_volatility":68,"delta":89,"gamma":90,"theta":91,"vega":92,"rho":93,"in_the_money":74},"ARKW  261016P00130000",1.25,-0.001268,0.000369,-0.00158,0.001361,-0.000085,{"strike":95,"call":96,"put":105,"callItm":28,"putItm":74,"isAtm":74},135,{"contract_symbol":97,"symbol":97,"bid":98,"ask":99,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":59,"implied_volatility":59,"delta":100,"gamma":101,"theta":102,"vega":103,"rho":104,"in_the_money":28},"ARKW  261016C00135000",24.5,27.6,0.998445,0.000532,-0.001594,0.001641,0.055375,{"contract_symbol":106,"symbol":106,"bid":20,"ask":67,"last":107,"change":20,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":68,"implied_volatility":68,"delta":108,"gamma":109,"theta":110,"vega":111,"rho":112,"in_the_money":74},"ARKW  261016P00135000",1.41,-0.006481,0.001606,-0.006875,0.005923,-0.000437,{"strike":114,"call":115,"put":124,"callItm":28,"putItm":74,"isAtm":74},140,{"contract_symbol":116,"symbol":116,"bid":117,"ask":118,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":59,"implied_volatility":59,"delta":119,"gamma":120,"theta":121,"vega":122,"rho":123,"in_the_money":28},"ARKW  261016C00140000",19.5,22.5,0.990392,0.002713,-0.008134,0.008374,0.056888,{"contract_symbol":125,"symbol":125,"bid":20,"ask":67,"last":126,"change":20,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":68,"implied_volatility":68,"delta":127,"gamma":128,"theta":129,"vega":130,"rho":131,"in_the_money":74},"ARKW  261016P00140000",1.49,-0.024422,0.005055,-0.021643,0.018647,-0.001655,{"strike":133,"call":134,"put":144,"callItm":28,"putItm":74,"isAtm":74},141,{"contract_symbol":135,"symbol":135,"bid":136,"ask":137,"last":138,"change":20,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":59,"implied_volatility":59,"delta":139,"gamma":140,"theta":141,"vega":142,"rho":143,"in_the_money":28},"ARKW  261016C00141000",18.6,21.5,14.85,0.986822,0.00357,-0.010705,0.011021,0.057058,{"contract_symbol":145,"symbol":145,"bid":20,"ask":67,"last":146,"change":20,"changePercent":9,"volume":20,"openInterest":147,"open_interest":147,"iv":68,"implied_volatility":68,"delta":148,"gamma":149,"theta":150,"vega":151,"rho":152,"in_the_money":74},"ARKW  261016P00141000",3.8,1,-0.030799,0.006134,-0.026261,0.022626,-0.002089,{"strike":154,"call":155,"put":164,"callItm":28,"putItm":74,"isAtm":74},142,{"contract_symbol":156,"symbol":156,"bid":157,"ask":158,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":59,"implied_volatility":59,"delta":159,"gamma":160,"theta":161,"vega":162,"rho":163,"in_the_money":28},"ARKW  261016C00142000",17.6,20.5,0.982195,0.004623,-0.013861,0.01427,0.057156,{"contract_symbol":165,"symbol":165,"bid":20,"ask":67,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":68,"implied_volatility":68,"delta":166,"gamma":167,"theta":168,"vega":169,"rho":170,"in_the_money":74},"ARKW  261016P00142000",-0.038436,0.007358,-0.031504,0.027143,-0.002609,{"strike":172,"call":173,"put":182,"callItm":28,"putItm":74,"isAtm":74},143,{"contract_symbol":174,"symbol":174,"bid":175,"ask":176,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":59,"implied_volatility":59,"delta":177,"gamma":178,"theta":179,"vega":180,"rho":181,"in_the_money":28},"ARKW  261016C00143000",16.6,19.7,0.976296,0.005891,-0.017663,0.018185,0.057168,{"contract_symbol":183,"symbol":183,"bid":20,"ask":67,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":68,"implied_volatility":68,"delta":184,"gamma":185,"theta":186,"vega":187,"rho":188,"in_the_money":74},"ARKW  261016P00143000",-0.047481,0.008729,-0.037372,0.032199,-0.003226,{"strike":190,"call":191,"put":200,"callItm":28,"putItm":74,"isAtm":74},144,{"contract_symbol":192,"symbol":192,"bid":193,"ask":194,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":59,"implied_volatility":59,"delta":195,"gamma":196,"theta":197,"vega":198,"rho":199,"in_the_money":28},"ARKW  261016C00144000",15.5,18.7,0.968892,0.007391,-0.02216,0.022814,0.057078,{"contract_symbol":201,"symbol":201,"bid":20,"ask":67,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":68,"implied_volatility":68,"delta":202,"gamma":203,"theta":204,"vega":205,"rho":206,"in_the_money":74},"ARKW  261016P00144000",-0.058077,0.010243,-0.043851,0.037781,-0.00395,{"strike":208,"call":209,"put":217,"callItm":28,"putItm":74,"isAtm":74},145,{"contract_symbol":210,"symbol":210,"bid":211,"ask":157,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":59,"implied_volatility":59,"delta":212,"gamma":213,"theta":214,"vega":215,"rho":216,"in_the_money":28},"ARKW  261016C00145000",14.7,0.95974,0.009131,-0.027378,0.028186,0.056869,{"contract_symbol":218,"symbol":218,"bid":20,"ask":219,"last":220,"change":20,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":68,"implied_volatility":68,"delta":221,"gamma":222,"theta":223,"vega":224,"rho":225,"in_the_money":74},"ARKW  261016P00145000",2.2,1.66,-0.070356,0.01189,-0.050904,0.043857,-0.00479,{"strike":227,"call":228,"put":237,"callItm":28,"putItm":74,"isAtm":74},146,{"contract_symbol":229,"symbol":229,"bid":230,"ask":231,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":59,"implied_volatility":59,"delta":232,"gamma":233,"theta":234,"vega":235,"rho":236,"in_the_money":28},"ARKW  261016C00146000",13.6,16.7,0.948598,0.011113,-0.033321,0.034304,0.056523,{"contract_symbol":238,"symbol":238,"bid":20,"ask":67,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":68,"implied_volatility":68,"delta":239,"gamma":240,"theta":241,"vega":242,"rho":243,"in_the_money":74},"ARKW  261016P00146000",-0.084435,0.013657,-0.058471,0.050377,-0.005755,{"strike":245,"call":246,"put":255,"callItm":28,"putItm":74,"isAtm":74},147,{"contract_symbol":247,"symbol":247,"bid":248,"ask":249,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":59,"implied_volatility":59,"delta":250,"gamma":251,"theta":252,"vega":253,"rho":254,"in_the_money":28},"ARKW  261016C00147000",12.7,15.6,0.935231,0.013328,-0.039961,0.041141,0.056026,{"contract_symbol":256,"symbol":256,"bid":20,"ask":257,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":68,"implied_volatility":68,"delta":258,"gamma":259,"theta":260,"vega":261,"rho":262,"in_the_money":74},"ARKW  261016P00147000",0.8,-0.100412,0.015527,-0.066475,0.057273,-0.006851,{"strike":264,"call":265,"put":275,"callItm":28,"putItm":74,"isAtm":74},148,{"contract_symbol":266,"symbol":266,"bid":267,"ask":268,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":269,"implied_volatility":269,"delta":270,"gamma":271,"theta":272,"vega":273,"rho":274,"in_the_money":28},"ARKW  261016C00148000",11.7,14.8,0.3097,0.907026,0.016506,-0.055847,0.054125,0.054505,{"contract_symbol":276,"symbol":276,"bid":20,"ask":36,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":277,"implied_volatility":277,"delta":278,"gamma":279,"theta":280,"vega":281,"rho":282,"in_the_money":74},"ARKW  261016P00148000",0.3301,-0.106555,0.01711,-0.065754,0.059795,-0.00726,{"strike":284,"call":285,"put":295,"callItm":28,"putItm":74,"isAtm":74},149,{"contract_symbol":286,"symbol":286,"bid":287,"ask":288,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":289,"implied_volatility":289,"delta":290,"gamma":291,"theta":292,"vega":293,"rho":294,"in_the_money":28},"ARKW  261016C00149000",10.8,13.9,0.3193,0.881209,0.019119,-0.06873,0.064623,0.053141,{"contract_symbol":296,"symbol":296,"bid":297,"ask":298,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":299,"implied_volatility":299,"delta":300,"gamma":301,"theta":302,"vega":303,"rho":304,"in_the_money":74},"ARKW  261016P00149000",0.05,1.05,0.3116,-0.113384,0.018956,-0.064887,0.062521,-0.007715,{"strike":306,"call":307,"put":318,"callItm":28,"putItm":74,"isAtm":74},150,{"contract_symbol":308,"symbol":308,"bid":309,"ask":310,"last":311,"change":20,"changePercent":9,"volume":20,"openInterest":147,"open_interest":147,"iv":312,"implied_volatility":312,"delta":313,"gamma":314,"theta":315,"vega":316,"rho":317,"in_the_money":28},"ARKW  261016C00150000",10,13.1,10.03,0.3235,0.856465,0.021508,-0.079362,0.073653,0.051849,{"contract_symbol":319,"symbol":319,"bid":20,"ask":320,"last":321,"change":20,"changePercent":9,"volume":20,"openInterest":147,"open_interest":147,"iv":322,"implied_volatility":322,"delta":323,"gamma":324,"theta":325,"vega":326,"rho":327,"in_the_money":74},"ARKW  261016P00150000",1.2,1.92,0.2927,-0.121039,0.021131,-0.063854,0.065483,-0.008223,{"strike":329,"call":330,"put":340,"callItm":28,"putItm":74,"isAtm":74},151,{"contract_symbol":331,"symbol":331,"bid":332,"ask":333,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":334,"implied_volatility":334,"delta":335,"gamma":336,"theta":337,"vega":338,"rho":339,"in_the_money":28},"ARKW  261016C00151000",9.1,12.1,0.3238,0.832055,0.023832,-0.088119,0.081695,0.050578,{"contract_symbol":341,"symbol":341,"bid":20,"ask":320,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":342,"implied_volatility":342,"delta":343,"gamma":344,"theta":345,"vega":346,"rho":347,"in_the_money":74},"ARKW  261016P00151000",0.2736,-0.129702,0.023726,-0.062631,0.06872,-0.008798,{"strike":349,"call":350,"put":361,"callItm":28,"putItm":74,"isAtm":74},152,{"contract_symbol":351,"symbol":351,"bid":352,"ask":353,"last":354,"change":20,"changePercent":9,"volume":20,"openInterest":147,"open_interest":147,"iv":355,"implied_volatility":355,"delta":356,"gamma":357,"theta":358,"vega":359,"rho":360,"in_the_money":28},"ARKW  261016C00152000",8.3,11.3,9.05,0.3211,0.807451,0.026189,-0.095207,0.089018,0.049294,{"contract_symbol":362,"symbol":362,"bid":20,"ask":363,"last":364,"change":20,"changePercent":9,"volume":20,"openInterest":147,"open_interest":147,"iv":365,"implied_volatility":365,"delta":366,"gamma":367,"theta":368,"vega":369,"rho":370,"in_the_money":74},"ARKW  261016P00152000",1.35,1.17,0.2541,-0.139618,0.02687,-0.061188,0.072285,-0.009456,{"strike":372,"call":373,"put":385,"callItm":28,"putItm":74,"isAtm":74},153,{"contract_symbol":374,"symbol":374,"bid":375,"ask":376,"last":377,"change":20,"changePercent":9,"volume":20,"openInterest":378,"open_interest":378,"iv":379,"implied_volatility":379,"delta":380,"gamma":381,"theta":382,"vega":383,"rho":384,"in_the_money":28},"ARKW  261016C00153000",7.5,10.5,11.85,7,0.3166,0.781659,0.028622,-0.10115,0.095921,0.047929,{"contract_symbol":386,"symbol":386,"bid":297,"ask":387,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":388,"implied_volatility":388,"delta":389,"gamma":390,"theta":391,"vega":392,"rho":393,"in_the_money":74},"ARKW  261016P00153000",1.75,0.2378,-0.154582,0.030748,-0.061296,0.077393,-0.010458,{"strike":395,"call":396,"put":406,"callItm":28,"putItm":74,"isAtm":74},154,{"contract_symbol":397,"symbol":397,"bid":398,"ask":399,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":400,"implied_volatility":400,"delta":401,"gamma":402,"theta":403,"vega":404,"rho":405,"in_the_money":28},"ARKW  261016C00154000",6.8,9.7,0.3133,0.752594,0.031001,-0.107308,0.102821,0.046333,{"contract_symbol":407,"symbol":407,"bid":297,"ask":408,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":409,"implied_volatility":409,"delta":410,"gamma":411,"theta":412,"vega":413,"rho":414,"in_the_money":74},"ARKW  261016P00154000",2.75,0.2369,-0.188082,0.034992,-0.069231,0.087743,-0.01274,{"strike":416,"call":417,"put":427,"callItm":28,"putItm":74,"isAtm":74},155,{"contract_symbol":418,"symbol":418,"bid":419,"ask":420,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":421,"implied_volatility":421,"delta":422,"gamma":423,"theta":424,"vega":425,"rho":426,"in_the_money":28},"ARKW  261016C00155000",6.1,8.7,0.3139,0.718941,0.033015,-0.114752,0.109727,0.044404,{"contract_symbol":428,"symbol":428,"bid":297,"ask":429,"last":430,"change":20,"changePercent":9,"volume":20,"openInterest":431,"open_interest":431,"iv":432,"implied_volatility":432,"delta":433,"gamma":434,"theta":435,"vega":436,"rho":437,"in_the_money":74},"ARKW  261016P00155000",3,1.81,5,0.2476,-0.235809,0.038221,-0.082615,0.100176,-0.016023,{"strike":439,"call":440,"put":448,"callItm":28,"putItm":74,"isAtm":74},156,{"contract_symbol":441,"symbol":441,"bid":442,"ask":352,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":379,"implied_volatility":379,"delta":443,"gamma":444,"theta":445,"vega":446,"rho":447,"in_the_money":28},"ARKW  261016C00156000",5.4,0.68267,0.034594,-0.122279,0.115945,0.042278,{"contract_symbol":449,"symbol":449,"bid":450,"ask":429,"last":451,"change":20,"changePercent":9,"volume":20,"openInterest":147,"open_interest":147,"iv":452,"implied_volatility":452,"delta":453,"gamma":454,"theta":455,"vega":456,"rho":457,"in_the_money":74},"ARKW  261016P00156000",0.35,1.5,0.2554,-0.282589,0.040691,-0.093593,0.110014,-0.019255,{"strike":459,"call":460,"put":470,"callItm":28,"putItm":74,"isAtm":74},157,{"contract_symbol":461,"symbol":461,"bid":462,"ask":375,"last":463,"change":20,"changePercent":9,"volume":20,"openInterest":147,"open_interest":147,"iv":464,"implied_volatility":464,"delta":465,"gamma":466,"theta":467,"vega":468,"rho":469,"in_the_money":28},"ARKW  261016C00157000",4.8,5.48,0.3165,0.646422,0.036096,-0.127542,0.120959,0.040151,{"contract_symbol":471,"symbol":471,"bid":472,"ask":146,"last":473,"change":20,"changePercent":9,"volume":20,"openInterest":147,"open_interest":147,"iv":474,"implied_volatility":474,"delta":475,"gamma":476,"theta":477,"vega":478,"rho":479,"in_the_money":74},"ARKW  261016P00157000",0.6,0.9,0.2584,-0.327428,0.042932,-0.101123,0.11746,-0.02236,{"strike":481,"call":482,"put":492,"callItm":28,"putItm":74,"isAtm":28},158,{"contract_symbol":483,"symbol":483,"bid":484,"ask":485,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":486,"implied_volatility":486,"delta":487,"gamma":488,"theta":489,"vega":490,"rho":491,"in_the_money":28},"ARKW  261016C00158000",4.2,6.9,0.3135,0.609809,0.037624,-0.130371,0.124854,0.037999,{"contract_symbol":493,"symbol":493,"bid":147,"ask":494,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":495,"implied_volatility":495,"delta":496,"gamma":497,"theta":498,"vega":499,"rho":500,"in_the_money":74},"ARKW  261016P00158000",3.2,0.2575,-0.371909,0.045134,-0.105566,0.123053,-0.025441,{"strike":502,"call":503,"put":514,"callItm":28,"putItm":74,"isAtm":28},159,{"contract_symbol":504,"symbol":504,"bid":505,"ask":506,"last":507,"change":20,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":508,"implied_volatility":508,"delta":509,"gamma":510,"theta":511,"vega":512,"rho":513,"in_the_money":28},"ARKW  261016C00159000",3.6,6.5,3.12,0.3075,0.572127,0.039219,-0.130788,0.127676,0.035778,{"contract_symbol":515,"symbol":515,"bid":516,"ask":517,"last":518,"change":20,"changePercent":9,"volume":20,"openInterest":429,"open_interest":429,"iv":519,"implied_volatility":519,"delta":520,"gamma":521,"theta":522,"vega":523,"rho":524,"in_the_money":74},"ARKW  261016P00159000",1.45,3.5,1.9,0.2545,-0.417691,0.047152,-0.107686,0.12703,-0.028616,{"strike":526,"call":527,"put":537,"callItm":28,"putItm":74,"isAtm":28},160,{"contract_symbol":528,"symbol":528,"bid":429,"ask":529,"last":398,"change":20,"changePercent":9,"volume":20,"openInterest":530,"open_interest":530,"iv":531,"implied_volatility":531,"delta":532,"gamma":533,"theta":534,"vega":535,"rho":536,"in_the_money":28},"ARKW  261016C00160000",5.5,18,0.2987,0.532599,0.040911,-0.128725,0.129369,0.033434,{"contract_symbol":538,"symbol":538,"bid":539,"ask":540,"last":541,"change":20,"changePercent":9,"volume":20,"openInterest":429,"open_interest":429,"iv":542,"implied_volatility":542,"delta":543,"gamma":544,"theta":545,"vega":546,"rho":547,"in_the_money":74},"ARKW  261016P00160000",1.85,4,2.45,0.2542,-0.465608,0.048058,-0.1095,0.12932,-0.031964,{"strike":549,"call":550,"put":560,"callItm":74,"putItm":28,"isAtm":74},165,{"contract_symbol":551,"symbol":551,"bid":473,"ask":494,"last":552,"change":20,"changePercent":9,"volume":20,"openInterest":553,"open_interest":553,"iv":554,"implied_volatility":554,"delta":555,"gamma":556,"theta":557,"vega":558,"rho":559,"in_the_money":74},"ARKW  261016C00165000",4.4,6,0.292,0.330892,0.038153,-0.114756,0.117959,0.021001,{"contract_symbol":561,"symbol":561,"bid":562,"ask":563,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":564,"implied_volatility":564,"delta":565,"gamma":566,"theta":567,"vega":568,"rho":569,"in_the_money":28},"ARKW  261016P00165000",4.7,7.2,0.2573,-0.692883,0.041968,-0.097984,0.114318,-0.048209,{"strike":571,"call":572,"put":582,"callItm":74,"putItm":28,"isAtm":74},170,{"contract_symbol":573,"symbol":573,"bid":574,"ask":451,"last":575,"change":20,"changePercent":9,"volume":20,"openInterest":530,"open_interest":530,"iv":576,"implied_volatility":576,"delta":577,"gamma":578,"theta":579,"vega":580,"rho":581,"in_the_money":74},"ARKW  261016C00170000",0.5,1.18,0.3013,0.181198,0.026875,-0.086057,0.085732,0.011566,{"contract_symbol":583,"symbol":583,"bid":584,"ask":353,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":585,"implied_volatility":585,"delta":586,"gamma":587,"theta":588,"vega":589,"rho":590,"in_the_money":28},"ARKW  261016P00170000",8.5,0.2603,-0.856152,0.026763,-0.063968,0.073761,-0.060626,{"strike":592,"call":593,"put":603,"callItm":74,"putItm":28,"isAtm":74},175,{"contract_symbol":594,"symbol":594,"bid":20,"ask":595,"last":596,"change":20,"changePercent":9,"volume":20,"openInterest":530,"open_interest":530,"iv":597,"implied_volatility":597,"delta":598,"gamma":599,"theta":600,"vega":601,"rho":602,"in_the_money":74},"ARKW  261016C00175000",0.85,0.55,0.2761,0.064581,0.014045,-0.03775,0.041048,0.004158,{"contract_symbol":604,"symbol":604,"bid":605,"ask":249,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":606,"implied_volatility":606,"delta":607,"gamma":608,"theta":609,"vega":610,"rho":611,"in_the_money":28},"ARKW  261016P00175000",12.8,0.2284,-0.967454,0.009793,-0.01802,0.023681,-0.069809,{"strike":613,"call":614,"put":626,"callItm":74,"putItm":28,"isAtm":74},180,{"contract_symbol":615,"symbol":615,"bid":20,"ask":616,"last":617,"change":618,"changePercent":9,"volume":36,"openInterest":619,"open_interest":619,"iv":620,"implied_volatility":620,"delta":621,"gamma":622,"theta":623,"vega":624,"rho":625,"in_the_money":74},"ARKW  261016C00180000",0.7,0.04,-0.56,803,0.3058,0.034475,0.007671,-0.025293,0.024831,0.002219,{"contract_symbol":627,"symbol":627,"bid":157,"ask":628,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":629,"implied_volatility":629,"delta":630,"gamma":631,"theta":20,"vega":631,"rho":632,"in_the_money":28},"ARKW  261016P00180000",20.7,0.1139,-1,0.000001,-0.073973,{"strike":634,"call":635,"put":643,"callItm":74,"putItm":28,"isAtm":74},185,{"contract_symbol":636,"symbol":636,"bid":20,"ask":67,"last":637,"change":20,"changePercent":9,"volume":20,"openInterest":147,"open_interest":147,"iv":620,"implied_volatility":620,"delta":638,"gamma":639,"theta":640,"vega":641,"rho":642,"in_the_money":74},"ARKW  261016C00185000",0.2,0.011887,0.003114,-0.010267,0.01008,0.000768,{"contract_symbol":644,"symbol":644,"bid":118,"ask":645,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":629,"implied_volatility":629,"delta":630,"gamma":20,"theta":20,"vega":20,"rho":646,"in_the_money":28},"ARKW  261016P00185000",25.7,-0.076027,"2026-10-02T05:21:45.084489+00:00",{"status":649,"indices":650,"watchlist":688,"sectors":710,"benchmarks":763},"success",[651,658,665,671,677,683],{"symbol":652,"name":653,"price":654,"change":655,"pct_change":656,"is_up":28,"sparkline":657,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,"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":659,"name":660,"price":661,"change":662,"pct_change":663,"is_up":28,"sparkline":664,"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":666,"name":667,"price":668,"change":669,"pct_change":617,"is_up":28,"sparkline":670,"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":672,"name":673,"price":674,"change":675,"pct_change":617,"is_up":28,"sparkline":676,"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":678,"name":679,"price":680,"change":353,"pct_change":681,"is_up":28,"sparkline":682,"date":5},"RUT","RUSSELL 2000",2790.2,0.41,"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":684,"name":685,"price":686,"change":297,"pct_change":663,"is_up":28,"sparkline":687,"date":5},"VIX","CBOE VIX",16.39,"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",[689,696,703],{"symbol":690,"name":691,"price":692,"change":693,"pct_change":694,"is_up":28,"sparkline":695,"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":697,"name":698,"price":699,"change":700,"pct_change":701,"is_up":74,"sparkline":702,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,"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":704,"name":705,"price":706,"change":707,"pct_change":708,"is_up":74,"sparkline":709,"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",[711,715,720,725,730,735,740,745,749,753,758],{"name":712,"etf":713,"change":298,"price":714,"is_up":28},"Technology","XLK",197.81,{"name":716,"etf":717,"change":718,"price":719,"is_up":28},"Financials","XLF",0.11,53.46,{"name":721,"etf":722,"change":723,"price":724,"is_up":74},"Healthcare","XLV",-1.32,166.2,{"name":726,"etf":727,"change":728,"price":729,"is_up":74},"Consumer Cycl","XLY",-0.03,108.81,{"name":731,"etf":732,"change":733,"price":734,"is_up":74},"Consumer Staples","XLP",-0.33,80.33,{"name":736,"etf":737,"change":738,"price":739,"is_up":28},"Energy","XLE",1.95,62.7,{"name":741,"etf":742,"change":743,"price":744,"is_up":28},"Industrials","XLI",0.99,168.64,{"name":746,"etf":747,"change":733,"price":748,"is_up":74},"Materials","XLB",48.54,{"name":750,"etf":751,"change":618,"price":752,"is_up":74},"Real Estate","XLRE",40.68,{"name":754,"etf":755,"change":756,"price":757,"is_up":28},"Utilities","XLU",0.61,39.68,{"name":759,"etf":760,"change":761,"price":762,"is_up":74},"Comm Services","XLC",-0.93,109.94,[764,769,773,778],{"ticker":765,"name":766,"price":767,"change":768,"is_up":28},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":770,"name":771,"price":772,"change":663,"is_up":28},"QQQ","Invesco QQQ Trust",742.03,{"ticker":774,"name":775,"price":776,"change":777,"is_up":28},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":779,"name":780,"price":781,"change":782,"is_up":28},"IWM","iShares Russell 2000",279.06,0.42]