[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TARK":3,"homepage-market-summary":30,"stock-options-TARK":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TARK","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Investment Managers Series Trust II Tradr 2X Long Innovation ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},27.3203,14.70652,"Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},53.83,54.03,54.46,53.78,56.5439,-2.7139,-4.8,325496.317269,94,30.7,37222.1449581753,36.5,1113,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":38,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":66,"price":141,"is_up":39},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":66,"is_up":39},"IWM","iShares Russell 2000",277.7,{"status":173,"has_options":11,"symbol":4,"underlying_price":17,"selected_expiration":174,"days_to_expiration":177,"iv_index":179,"expiration_iv":179,"kpis":180,"expirations":184,"strikes":198,"updated_at":757,"task_id":9},"SUCCESS",{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},"2026-10-16","Regular",8,"261016",0.7,{"total_volume":181,"total_open_interest":182,"put_call_ratio":183,"implied_volatility":179},0,29,0.71,[185,186,190,194],{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},{"date":187,"label":187,"type":176,"days_to_expiration":188,"dte":188,"compact":189,"implied_volatility":9},"2026-11-20",43,"261120",{"date":191,"label":191,"type":176,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2026-12-18",71,"261218",{"date":195,"label":195,"type":176,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2027-03-19",162,"270319",[199,213,232,249,268,286,302,319,337,354,371,388,406,425,444,466,490,511,532,554,576,596,618,638,660,681,703,721,742],{"strike":200,"call":201,"put":209,"callItm":11,"putItm":39,"isAtm":39},30,{"contract_symbol":202,"symbol":202,"bid":203,"ask":204,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":205,"implied_volatility":205,"delta":206,"gamma":181,"theta":207,"vega":181,"rho":208,"in_the_money":11},"TARK  261016C00030000",23.1,25.2,0.7709,1,-0.000001,0.00698,{"contract_symbol":210,"symbol":210,"bid":181,"ask":211,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":212,"implied_volatility":212,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":39},"TARK  261016P00030000",0.75,0.6687,{"strike":214,"call":215,"put":225,"callItm":11,"putItm":39,"isAtm":39},35,{"contract_symbol":216,"symbol":216,"bid":217,"ask":218,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":219,"implied_volatility":219,"delta":220,"gamma":221,"theta":222,"vega":223,"rho":224,"in_the_money":11},"TARK  261016C00035000",18.1,20.1,0.8051,0.999781,0.000125,-0.000318,0.000067,0.008141,{"contract_symbol":226,"symbol":226,"bid":181,"ask":211,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":227,"implied_volatility":227,"delta":228,"gamma":229,"theta":230,"vega":231,"rho":181,"in_the_money":39},"TARK  261016P00035000",0.668,-0.000012,0.00001,-0.000018,0.000005,{"strike":233,"call":234,"put":243,"callItm":11,"putItm":39,"isAtm":39},36,{"contract_symbol":235,"symbol":235,"bid":236,"ask":237,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":205,"implied_volatility":205,"delta":238,"gamma":239,"theta":240,"vega":241,"rho":242,"in_the_money":11},"TARK  261016C00036000",17.1,19.1,0.999696,0.000178,-0.000415,0.000091,0.008372,{"contract_symbol":244,"symbol":244,"bid":181,"ask":211,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":212,"implied_volatility":212,"delta":245,"gamma":246,"theta":247,"vega":248,"rho":207,"in_the_money":39},"TARK  261016P00036000",-0.000042,0.000032,-0.000056,0.000014,{"strike":250,"call":251,"put":259,"callItm":11,"putItm":39,"isAtm":39},37,{"contract_symbol":252,"symbol":252,"bid":253,"ask":217,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":205,"implied_volatility":205,"delta":254,"gamma":255,"theta":256,"vega":257,"rho":258,"in_the_money":11},"TARK  261016C00037000",16.1,0.999301,0.000385,-0.000897,0.000198,0.0086,{"contract_symbol":260,"symbol":260,"bid":181,"ask":211,"last":261,"change":181,"changePercent":9,"volume":181,"openInterest":262,"open_interest":262,"iv":212,"implied_volatility":212,"delta":263,"gamma":264,"theta":265,"vega":266,"rho":267,"in_the_money":39},"TARK  261016P00037000",0.35,2,-0.000123,0.000088,-0.000154,0.000039,-0.000002,{"strike":269,"call":270,"put":279,"callItm":11,"putItm":39,"isAtm":39},38,{"contract_symbol":271,"symbol":271,"bid":272,"ask":273,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":219,"implied_volatility":219,"delta":274,"gamma":275,"theta":276,"vega":277,"rho":278,"in_the_money":11},"TARK  261016C00038000",15.1,17.2,0.997793,0.001055,-0.00268,0.000566,0.008813,{"contract_symbol":280,"symbol":280,"bid":181,"ask":211,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":227,"implied_volatility":227,"delta":281,"gamma":282,"theta":283,"vega":284,"rho":285,"in_the_money":39},"TARK  261016P00038000",-0.000327,0.00022,-0.000384,0.000098,-0.000004,{"strike":287,"call":288,"put":296,"callItm":11,"putItm":39,"isAtm":39},39,{"contract_symbol":289,"symbol":289,"bid":290,"ask":253,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":205,"implied_volatility":205,"delta":291,"gamma":292,"theta":293,"vega":294,"rho":295,"in_the_money":11},"TARK  261016C00039000",14.1,0.996995,0.001456,-0.003391,0.000748,0.009035,{"contract_symbol":297,"symbol":297,"bid":181,"ask":211,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":212,"implied_volatility":212,"delta":298,"gamma":299,"theta":256,"vega":300,"rho":301,"in_the_money":39},"TARK  261016P00039000",-0.000816,0.000512,0.000228,-0.00001,{"strike":303,"call":304,"put":312,"callItm":11,"putItm":39,"isAtm":39},40,{"contract_symbol":305,"symbol":305,"bid":306,"ask":272,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":205,"implied_volatility":205,"delta":307,"gamma":308,"theta":309,"vega":310,"rho":311,"in_the_money":11},"TARK  261016C00040000",13.1,0.994328,0.002571,-0.005987,0.00132,0.009233,{"contract_symbol":313,"symbol":313,"bid":181,"ask":211,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":212,"implied_volatility":212,"delta":314,"gamma":315,"theta":316,"vega":317,"rho":318,"in_the_money":39},"TARK  261016P00040000",-0.001854,0.001085,-0.0019,0.000483,-0.000024,{"strike":320,"call":321,"put":330,"callItm":11,"putItm":39,"isAtm":39},41,{"contract_symbol":322,"symbol":322,"bid":323,"ask":324,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":219,"implied_volatility":219,"delta":325,"gamma":326,"theta":327,"vega":328,"rho":329,"in_the_money":11},"TARK  261016C00041000",12.1,14.2,0.987067,0.005072,-0.012884,0.00272,0.009371,{"contract_symbol":331,"symbol":331,"bid":181,"ask":211,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":227,"implied_volatility":227,"delta":332,"gamma":333,"theta":334,"vega":335,"rho":336,"in_the_money":39},"TARK  261016P00041000",-0.003875,0.002113,-0.003693,0.00094,-0.00005,{"strike":338,"call":339,"put":347,"callItm":11,"putItm":39,"isAtm":39},42,{"contract_symbol":340,"symbol":340,"bid":341,"ask":306,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":205,"implied_volatility":205,"delta":342,"gamma":343,"theta":344,"vega":345,"rho":346,"in_the_money":11},"TARK  261016C00042000",11.1,0.98287,0.006746,-0.015707,0.003463,0.009549,{"contract_symbol":348,"symbol":348,"bid":181,"ask":211,"last":206,"change":181,"changePercent":9,"volume":181,"openInterest":262,"open_interest":262,"iv":212,"implied_volatility":212,"delta":349,"gamma":350,"theta":351,"vega":352,"rho":353,"in_the_money":39},"TARK  261016P00042000",-0.007683,0.003876,-0.006792,0.001726,-0.000099,{"strike":188,"call":355,"put":363,"callItm":11,"putItm":39,"isAtm":39},{"contract_symbol":356,"symbol":356,"bid":357,"ask":323,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":205,"implied_volatility":205,"delta":358,"gamma":359,"theta":360,"vega":361,"rho":362,"in_the_money":11},"TARK  261016C00043000",10.1,0.972374,0.0101,-0.023516,0.005185,0.009645,{"contract_symbol":364,"symbol":364,"bid":181,"ask":211,"last":365,"change":181,"changePercent":9,"volume":181,"openInterest":262,"open_interest":262,"iv":212,"implied_volatility":212,"delta":366,"gamma":367,"theta":368,"vega":369,"rho":370,"in_the_money":39},"TARK  261016P00043000",0.95,-0.014156,0.006602,-0.011568,0.00294,-0.000183,{"strike":372,"call":373,"put":381,"callItm":11,"putItm":39,"isAtm":39},44,{"contract_symbol":374,"symbol":374,"bid":375,"ask":341,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":219,"implied_volatility":219,"delta":376,"gamma":377,"theta":378,"vega":379,"rho":380,"in_the_money":11},"TARK  261016C00044000",9.1,0.950855,0.015482,-0.039326,0.008301,0.009593,{"contract_symbol":382,"symbol":382,"bid":181,"ask":211,"last":383,"change":181,"changePercent":9,"volume":181,"openInterest":262,"open_interest":262,"iv":212,"implied_volatility":212,"delta":384,"gamma":385,"theta":386,"vega":387,"rho":222,"in_the_money":39},"TARK  261016P00044000",1.79,-0.024559,0.010551,-0.018488,0.004699,{"strike":389,"call":390,"put":399,"callItm":11,"putItm":39,"isAtm":39},45,{"contract_symbol":391,"symbol":391,"bid":392,"ask":357,"last":393,"change":181,"changePercent":9,"volume":181,"openInterest":206,"open_interest":206,"iv":205,"implied_volatility":205,"delta":394,"gamma":395,"theta":396,"vega":397,"rho":398,"in_the_money":11},"TARK  261016C00045000",8.2,6.15,0.937022,0.019666,-0.045791,0.010096,0.009644,{"contract_symbol":400,"symbol":400,"bid":181,"ask":211,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":212,"implied_volatility":212,"delta":401,"gamma":402,"theta":403,"vega":404,"rho":405,"in_the_money":39},"TARK  261016P00045000",-0.040298,0.015887,-0.027836,0.007075,-0.000523,{"strike":407,"call":408,"put":418,"callItm":11,"putItm":39,"isAtm":39},46,{"contract_symbol":409,"symbol":409,"bid":410,"ask":411,"last":412,"change":181,"changePercent":9,"volume":181,"openInterest":206,"open_interest":206,"iv":205,"implied_volatility":205,"delta":413,"gamma":414,"theta":415,"vega":416,"rho":417,"in_the_money":11},"TARK  261016C00046000",7.2,9.2,7.55,0.910417,0.025725,-0.059899,0.013206,0.009524,{"contract_symbol":419,"symbol":419,"bid":181,"ask":211,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":212,"implied_volatility":212,"delta":420,"gamma":421,"theta":422,"vega":423,"rho":424,"in_the_money":39},"TARK  261016P00046000",-0.06279,0.022618,-0.039631,0.010073,-0.000818,{"strike":426,"call":427,"put":436,"callItm":11,"putItm":39,"isAtm":39},47,{"contract_symbol":428,"symbol":428,"bid":429,"ask":430,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":205,"implied_volatility":205,"delta":431,"gamma":432,"theta":433,"vega":434,"rho":435,"in_the_money":11},"TARK  261016C00047000",6.3,8.3,0.877062,0.032345,-0.075311,0.016604,0.009311,{"contract_symbol":437,"symbol":437,"bid":181,"ask":211,"last":438,"change":181,"changePercent":9,"volume":181,"openInterest":206,"open_interest":206,"iv":212,"implied_volatility":212,"delta":439,"gamma":440,"theta":441,"vega":442,"rho":443,"in_the_money":39},"TARK  261016P00047000",3.22,-0.093264,0.030554,-0.053535,0.013606,-0.001219,{"strike":445,"call":446,"put":456,"callItm":11,"putItm":39,"isAtm":39},48,{"contract_symbol":447,"symbol":447,"bid":448,"ask":449,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":450,"implied_volatility":450,"delta":451,"gamma":452,"theta":453,"vega":454,"rho":455,"in_the_money":11},"TARK  261016C00048000",5.4,7.3,0.7376,0.846243,0.039378,-0.083943,0.019342,0.009136,{"contract_symbol":457,"symbol":457,"bid":181,"ask":211,"last":458,"change":181,"changePercent":9,"volume":181,"openInterest":459,"open_interest":459,"iv":460,"implied_volatility":460,"delta":461,"gamma":462,"theta":463,"vega":464,"rho":465,"in_the_money":39},"TARK  261016P00048000",0.25,3,0.6167,-0.115025,0.038574,-0.057485,0.015842,-0.0015,{"strike":467,"call":468,"put":480,"callItm":11,"putItm":39,"isAtm":39},49,{"contract_symbol":469,"symbol":469,"bid":470,"ask":471,"last":472,"change":181,"changePercent":9,"volume":181,"openInterest":473,"open_interest":473,"iv":474,"implied_volatility":474,"delta":475,"gamma":476,"theta":477,"vega":478,"rho":479,"in_the_money":11},"TARK  261016C00049000",4.4,6.4,4.56,7,0.7004,0.809438,0.047564,-0.091424,0.022185,0.008882,{"contract_symbol":481,"symbol":481,"bid":482,"ask":483,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":484,"implied_volatility":484,"delta":485,"gamma":486,"theta":487,"vega":488,"rho":489,"in_the_money":39},"TARK  261016P00049000",0.15,0.9,0.6397,-0.171254,0.048703,-0.078093,0.020748,-0.002248,{"strike":491,"call":492,"put":502,"callItm":11,"putItm":39,"isAtm":39},50,{"contract_symbol":493,"symbol":493,"bid":494,"ask":495,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":496,"implied_volatility":496,"delta":497,"gamma":498,"theta":499,"vega":500,"rho":501,"in_the_money":11},"TARK  261016C00050000",3.7,5.6,0.6991,0.754219,0.0552,-0.105698,0.025698,0.00837,{"contract_symbol":503,"symbol":503,"bid":261,"ask":504,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":505,"implied_volatility":505,"delta":506,"gamma":507,"theta":508,"vega":509,"rho":510,"in_the_money":39},"TARK  261016P00050000",1.25,0.6802,-0.240732,0.056095,-0.101705,0.025411,-0.00319,{"strike":512,"call":513,"put":522,"callItm":11,"putItm":39,"isAtm":39},51,{"contract_symbol":514,"symbol":514,"bid":459,"ask":515,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":516,"implied_volatility":516,"delta":517,"gamma":518,"theta":519,"vega":520,"rho":521,"in_the_money":11},"TARK  261016C00051000",4.8,0.6863,0.694796,0.062562,-0.115459,0.028593,0.007798,{"contract_symbol":523,"symbol":523,"bid":524,"ask":525,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":526,"implied_volatility":526,"delta":527,"gamma":528,"theta":529,"vega":530,"rho":531,"in_the_money":39},"TARK  261016P00051000",0.55,1.5,0.6834,-0.30461,0.06277,-0.114878,0.028569,-0.004058,{"strike":533,"call":534,"put":544,"callItm":11,"putItm":39,"isAtm":11},52,{"contract_symbol":535,"symbol":535,"bid":536,"ask":537,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":538,"implied_volatility":538,"delta":539,"gamma":540,"theta":541,"vega":542,"rho":543,"in_the_money":11},"TARK  261016C00052000",2.4,4.2,0.6989,0.625539,0.066455,-0.127191,0.03093,0.007072,{"contract_symbol":545,"symbol":545,"bid":546,"ask":547,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":548,"implied_volatility":548,"delta":549,"gamma":550,"theta":551,"vega":552,"rho":553,"in_the_money":39},"TARK  261016P00052000",0.85,1.85,0.6886,-0.373248,0.067379,-0.125189,0.030899,-0.005004,{"strike":555,"call":556,"put":568,"callItm":11,"putItm":39,"isAtm":11},53,{"contract_symbol":557,"symbol":557,"bid":558,"ask":559,"last":560,"change":181,"changePercent":9,"volume":181,"openInterest":561,"open_interest":561,"iv":562,"implied_volatility":562,"delta":563,"gamma":564,"theta":565,"vega":566,"rho":567,"in_the_money":11},"TARK  261016C00053000",1.95,3.5,3.41,5,0.6923,0.556348,0.069905,-0.131294,0.032231,0.006343,{"contract_symbol":569,"symbol":569,"bid":206,"ask":570,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":571,"implied_volatility":571,"delta":572,"gamma":573,"theta":574,"vega":566,"rho":575,"in_the_money":39},"TARK  261016P00053000",2.5,0.6948,-0.443702,0.069659,-0.131761,-0.005991,{"strike":577,"call":578,"put":586,"callItm":39,"putItm":11,"isAtm":11},54,{"contract_symbol":579,"symbol":579,"bid":525,"ask":580,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":526,"implied_volatility":526,"delta":581,"gamma":582,"theta":583,"vega":584,"rho":585,"in_the_money":39},"TARK  261016C00054000",2.85,0.485197,0.071484,-0.130819,0.032534,0.005576,{"contract_symbol":587,"symbol":587,"bid":588,"ask":589,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":590,"implied_volatility":590,"delta":591,"gamma":592,"theta":593,"vega":594,"rho":595,"in_the_money":11},"TARK  261016P00054000",1.6,3.1,0.6816,-0.51495,0.071669,-0.130476,0.032533,-0.006989,{"strike":597,"call":598,"put":608,"callItm":39,"putItm":11,"isAtm":11},55,{"contract_symbol":599,"symbol":599,"bid":600,"ask":601,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":602,"implied_volatility":602,"delta":603,"gamma":604,"theta":605,"vega":606,"rho":607,"in_the_money":39},"TARK  261016C00055000",1.15,2.3,0.6755,0.414157,0.070692,-0.12638,0.031799,0.004793,{"contract_symbol":609,"symbol":609,"bid":610,"ask":611,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":612,"implied_volatility":612,"delta":613,"gamma":614,"theta":615,"vega":616,"rho":617,"in_the_money":11},"TARK  261016P00055000",1.9,3.6,0.6751,-0.585907,0.070726,-0.12631,0.031798,-0.008005,{"strike":619,"call":620,"put":628,"callItm":39,"putItm":11,"isAtm":11},56,{"contract_symbol":621,"symbol":621,"bid":179,"ask":558,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":622,"implied_volatility":622,"delta":623,"gamma":624,"theta":625,"vega":626,"rho":627,"in_the_money":39},"TARK  261016C00056000",0.6716,0.346572,0.067339,-0.119011,0.030118,0.004034,{"contract_symbol":629,"symbol":629,"bid":630,"ask":631,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":632,"implied_volatility":632,"delta":633,"gamma":634,"theta":635,"vega":636,"rho":637,"in_the_money":11},"TARK  261016P00056000",2.55,4.3,0.6689,-0.654173,0.067559,-0.118434,0.030094,-0.009003,{"strike":639,"call":640,"put":650,"callItm":39,"putItm":11,"isAtm":39},57,{"contract_symbol":641,"symbol":641,"bid":642,"ask":643,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":644,"implied_volatility":644,"delta":645,"gamma":646,"theta":647,"vega":648,"rho":649,"in_the_money":39},"TARK  261016C00057000",0.45,1.55,0.6759,0.286676,0.061725,-0.110484,0.027783,0.00335,{"contract_symbol":651,"symbol":651,"bid":652,"ask":653,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":654,"implied_volatility":654,"delta":655,"gamma":656,"theta":657,"vega":658,"rho":659,"in_the_money":11},"TARK  261016P00057000",3.2,5.1,0.637,-0.726933,0.063961,-0.101706,0.027135,-0.010056,{"strike":661,"call":662,"put":671,"callItm":39,"putItm":11,"isAtm":39},58,{"contract_symbol":663,"symbol":663,"bid":261,"ask":664,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":665,"implied_volatility":665,"delta":666,"gamma":667,"theta":668,"vega":669,"rho":670,"in_the_money":39},"TARK  261016C00058000",1.35,0.6593,0.22579,0.055854,-0.09513,0.024523,0.002655,{"contract_symbol":672,"symbol":672,"bid":673,"ask":674,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":675,"implied_volatility":675,"delta":676,"gamma":677,"theta":678,"vega":679,"rho":680,"in_the_money":11},"TARK  261016P00058000",3.9,5.7,0.6347,-0.783997,0.056563,-0.089288,0.023909,-0.010948,{"strike":682,"call":683,"put":693,"callItm":39,"putItm":11,"isAtm":39},60,{"contract_symbol":684,"symbol":684,"bid":685,"ask":206,"last":686,"change":181,"changePercent":9,"volume":181,"openInterest":262,"open_interest":262,"iv":687,"implied_volatility":687,"delta":688,"gamma":689,"theta":690,"vega":691,"rho":692,"in_the_money":39},"TARK  261016C00060000",0.05,1.7,0.6637,0.139607,0.041019,-0.070789,0.018129,0.001652,{"contract_symbol":694,"symbol":694,"bid":695,"ask":696,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":697,"implied_volatility":697,"delta":698,"gamma":699,"theta":700,"vega":701,"rho":702,"in_the_money":11},"TARK  261016P00060000",5.5,7.4,0.6104,-0.881981,0.039689,-0.057944,0.016134,-0.012555,{"strike":704,"call":705,"put":713,"callItm":39,"putItm":11,"isAtm":39},65,{"contract_symbol":706,"symbol":706,"bid":181,"ask":211,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":707,"implied_volatility":707,"delta":708,"gamma":709,"theta":710,"vega":711,"rho":712,"in_the_money":39},"TARK  261016C00065000",0.835,0.071454,0.020019,-0.054688,0.011132,0.000842,{"contract_symbol":714,"symbol":714,"bid":357,"ask":323,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":715,"implied_volatility":715,"delta":716,"gamma":717,"theta":718,"vega":719,"rho":720,"in_the_money":11},"TARK  261016P00065000",0.6134,-0.97904,0.010065,-0.014837,0.004111,-0.014871,{"strike":722,"call":723,"put":732,"callItm":39,"putItm":11,"isAtm":39},70,{"contract_symbol":724,"symbol":724,"bid":181,"ask":211,"last":725,"change":181,"changePercent":9,"volume":181,"openInterest":206,"open_interest":206,"iv":726,"implied_volatility":726,"delta":727,"gamma":728,"theta":729,"vega":730,"rho":731,"in_the_money":39},"TARK  261016C00070000",0.31,1.0686,0.058486,0.013389,-0.05991,0.009528,0.00068,{"contract_symbol":733,"symbol":733,"bid":734,"ask":735,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":736,"implied_volatility":736,"delta":737,"gamma":738,"theta":739,"vega":740,"rho":741,"in_the_money":11},"TARK  261016P00070000",15,17,0.3992,-0.999994,0.000008,-0.000005,0.000002,-0.016287,{"strike":743,"call":744,"put":751,"callItm":39,"putItm":11,"isAtm":39},75,{"contract_symbol":745,"symbol":745,"bid":181,"ask":211,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":726,"implied_volatility":726,"delta":746,"gamma":747,"theta":748,"vega":749,"rho":750,"in_the_money":39},"TARK  261016C00075000",0.023248,0.006305,-0.028213,0.004487,0.000273,{"contract_symbol":752,"symbol":752,"bid":753,"ask":754,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":736,"implied_volatility":736,"delta":755,"gamma":181,"theta":181,"vega":181,"rho":756,"in_the_money":11},"TARK  261016P00075000",19.9,22,-1,-0.01745,"2026-10-08T09:47:27.403976+00:00"]