[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ARKB":3,"homepage-market-summary":27,"stock-options-ARKB":169},{"ticker":4,"date":5,"profile":6,"quote":12},"ARKB","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":11,"founded":9},"ARK 21Shares Bitcoin ETF","Cboe BZX",null,"COMMODITY CONTRACTS BROKERS & DEALERS","New York, NY",{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":13,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},28.05,27.67,28.26,27.65,27.69,0.36,1.3,1365941.663917,0,41.99,12.87333,4277668.986753132,52.1,683,{"status":28,"indices":29,"watchlist":71,"sectors":94,"benchmarks":149},"success",[30,38,45,52,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":36,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":36,"sparkline":51,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":50,"is_up":36,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":36,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":43,"is_up":36,"sparkline":70,"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",[72,79,87],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":36,"sparkline":78,"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":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":85,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":85,"sparkline":93,"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",[95,100,105,110,115,120,125,130,134,139,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":36},"Technology","XLK",1.05,197.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":36},"Financials","XLF",0.11,53.46,{"name":106,"etf":107,"change":108,"price":109,"is_up":85},"Healthcare","XLV",-1.32,166.2,{"name":111,"etf":112,"change":113,"price":114,"is_up":85},"Consumer Cycl","XLY",-0.03,108.81,{"name":116,"etf":117,"change":118,"price":119,"is_up":85},"Consumer Staples","XLP",-0.33,80.33,{"name":121,"etf":122,"change":123,"price":124,"is_up":36},"Energy","XLE",1.95,62.7,{"name":126,"etf":127,"change":128,"price":129,"is_up":36},"Industrials","XLI",0.99,168.64,{"name":131,"etf":132,"change":118,"price":133,"is_up":85},"Materials","XLB",48.54,{"name":135,"etf":136,"change":137,"price":138,"is_up":85},"Real Estate","XLRE",-0.56,40.68,{"name":140,"etf":141,"change":142,"price":143,"is_up":36},"Utilities","XLU",0.61,39.68,{"name":145,"etf":146,"change":147,"price":148,"is_up":85},"Comm Services","XLC",-0.93,109.94,[150,155,159,164],{"ticker":151,"name":152,"price":153,"change":154,"is_up":36},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":156,"name":157,"price":158,"change":43,"is_up":36},"QQQ","Invesco QQQ Trust",742.03,{"ticker":160,"name":161,"price":162,"change":163,"is_up":36},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":165,"name":166,"price":167,"change":168,"is_up":36},"IWM","iShares Russell 2000",279.06,0.42,{"status":170,"has_options":36,"symbol":4,"underlying_price":13,"selected_expiration":171,"days_to_expiration":174,"iv_index":176,"expiration_iv":176,"kpis":177,"expirations":180,"strikes":202,"updated_at":574,"task_id":9},"SUCCESS",{"date":172,"label":172,"type":173,"days_to_expiration":174,"dte":174,"compact":175,"implied_volatility":9},"2026-10-16","Regular",14,"261016",0.5,{"total_volume":178,"total_open_interest":179,"put_call_ratio":21,"implied_volatility":176},23,1922,[181,182,186,190,194,198],{"date":172,"label":172,"type":173,"days_to_expiration":174,"dte":174,"compact":175,"implied_volatility":9},{"date":183,"label":183,"type":173,"days_to_expiration":184,"dte":184,"compact":185,"implied_volatility":9},"2026-11-20",49,"261120",{"date":187,"label":187,"type":173,"days_to_expiration":188,"dte":188,"compact":189,"implied_volatility":9},"2026-12-18",77,"261218",{"date":191,"label":191,"type":173,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2027-01-15",105,"270115",{"date":195,"label":195,"type":173,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2027-03-19",168,"270319",{"date":199,"label":199,"type":173,"days_to_expiration":200,"dte":200,"compact":201,"implied_volatility":9},"2028-01-21",476,"280121",[203,216,225,235,243,252,263,274,287,303,323,342,361,381,402,424,446,470,494,515,537,555],{"strike":204,"call":205,"put":212,"callItm":36,"putItm":85,"isAtm":85},11,{"contract_symbol":206,"symbol":206,"bid":207,"ask":208,"last":9,"change":9,"changePercent":9,"volume":21,"openInterest":21,"open_interest":21,"iv":209,"implied_volatility":209,"delta":210,"gamma":21,"theta":21,"vega":21,"rho":211,"in_the_money":36},"ARKB  261016C00011000",16.7,18,0.6313,1,0.004245,{"contract_symbol":213,"symbol":213,"bid":21,"ask":214,"last":9,"change":9,"changePercent":9,"volume":21,"openInterest":21,"open_interest":21,"iv":215,"implied_volatility":215,"delta":21,"gamma":21,"theta":21,"vega":21,"rho":21,"in_the_money":85},"ARKB  261016P00011000",0.85,0.4795,{"strike":217,"call":218,"put":223,"callItm":36,"putItm":85,"isAtm":85},12,{"contract_symbol":219,"symbol":219,"bid":220,"ask":221,"last":9,"change":9,"changePercent":9,"volume":21,"openInterest":21,"open_interest":21,"iv":209,"implied_volatility":209,"delta":210,"gamma":21,"theta":21,"vega":21,"rho":222,"in_the_money":36},"ARKB  261016C00012000",15.7,17,0.004631,{"contract_symbol":224,"symbol":224,"bid":21,"ask":214,"last":9,"change":9,"changePercent":9,"volume":21,"openInterest":21,"open_interest":21,"iv":215,"implied_volatility":215,"delta":21,"gamma":21,"theta":21,"vega":21,"rho":21,"in_the_money":85},"ARKB  261016P00012000",{"strike":226,"call":227,"put":232,"callItm":36,"putItm":85,"isAtm":85},13,{"contract_symbol":228,"symbol":228,"bid":229,"ask":230,"last":9,"change":9,"changePercent":9,"volume":21,"openInterest":21,"open_interest":21,"iv":209,"implied_volatility":209,"delta":210,"gamma":21,"theta":21,"vega":21,"rho":231,"in_the_money":36},"ARKB  261016C00013000",14.7,16,0.005017,{"contract_symbol":233,"symbol":233,"bid":21,"ask":234,"last":9,"change":9,"changePercent":9,"volume":21,"openInterest":21,"open_interest":21,"iv":215,"implied_volatility":215,"delta":21,"gamma":21,"theta":21,"vega":21,"rho":21,"in_the_money":85},"ARKB  261016P00013000",0.75,{"strike":174,"call":236,"put":241,"callItm":36,"putItm":85,"isAtm":85},{"contract_symbol":237,"symbol":237,"bid":238,"ask":239,"last":9,"change":9,"changePercent":9,"volume":21,"openInterest":21,"open_interest":21,"iv":209,"implied_volatility":209,"delta":210,"gamma":21,"theta":21,"vega":21,"rho":240,"in_the_money":36},"ARKB  261016C00014000",13.7,15,0.005402,{"contract_symbol":242,"symbol":242,"bid":21,"ask":234,"last":9,"change":9,"changePercent":9,"volume":21,"openInterest":21,"open_interest":21,"iv":215,"implied_volatility":215,"delta":21,"gamma":21,"theta":21,"vega":21,"rho":21,"in_the_money":85},"ARKB  261016P00014000",{"strike":239,"call":244,"put":248,"callItm":36,"putItm":85,"isAtm":85},{"contract_symbol":245,"symbol":245,"bid":246,"ask":174,"last":9,"change":9,"changePercent":9,"volume":21,"openInterest":21,"open_interest":21,"iv":209,"implied_volatility":209,"delta":210,"gamma":21,"theta":21,"vega":21,"rho":247,"in_the_money":36},"ARKB  261016C00015000",12.7,0.005788,{"contract_symbol":249,"symbol":249,"bid":21,"ask":234,"last":250,"change":21,"changePercent":9,"volume":21,"openInterest":251,"open_interest":251,"iv":215,"implied_volatility":215,"delta":21,"gamma":21,"theta":21,"vega":21,"rho":21,"in_the_money":85},"ARKB  261016P00015000",0.06,3,{"strike":230,"call":253,"put":261,"callItm":36,"putItm":85,"isAtm":85},{"contract_symbol":254,"symbol":254,"bid":255,"ask":226,"last":9,"change":9,"changePercent":9,"volume":21,"openInterest":21,"open_interest":21,"iv":209,"implied_volatility":209,"delta":256,"gamma":257,"theta":258,"vega":259,"rho":260,"in_the_money":36},"ARKB  261016C00016000",11.8,0.999998,0.000003,-0.000001,0.000001,0.006174,{"contract_symbol":262,"symbol":262,"bid":21,"ask":234,"last":9,"change":9,"changePercent":9,"volume":21,"openInterest":21,"open_interest":21,"iv":215,"implied_volatility":215,"delta":21,"gamma":21,"theta":21,"vega":21,"rho":21,"in_the_money":85},"ARKB  261016P00016000",{"strike":221,"call":264,"put":272,"callItm":36,"putItm":85,"isAtm":85},{"contract_symbol":265,"symbol":265,"bid":266,"ask":217,"last":9,"change":9,"changePercent":9,"volume":21,"openInterest":21,"open_interest":21,"iv":209,"implied_volatility":209,"delta":267,"gamma":268,"theta":269,"vega":270,"rho":271,"in_the_money":36},"ARKB  261016C00017000",10.7,0.999981,0.000024,-0.00001,0.000005,0.00656,{"contract_symbol":273,"symbol":273,"bid":21,"ask":234,"last":9,"change":9,"changePercent":9,"volume":21,"openInterest":21,"open_interest":21,"iv":215,"implied_volatility":215,"delta":21,"gamma":21,"theta":21,"vega":21,"rho":21,"in_the_money":85},"ARKB  261016P00017000",{"strike":208,"call":275,"put":284,"callItm":36,"putItm":85,"isAtm":85},{"contract_symbol":276,"symbol":276,"bid":277,"ask":278,"last":9,"change":9,"changePercent":9,"volume":21,"openInterest":21,"open_interest":21,"iv":209,"implied_volatility":209,"delta":279,"gamma":280,"theta":281,"vega":282,"rho":283,"in_the_money":36},"ARKB  261016C00018000",9.8,11.1,0.999871,0.000145,-0.000062,0.000028,0.006945,{"contract_symbol":285,"symbol":285,"bid":21,"ask":234,"last":9,"change":9,"changePercent":9,"volume":21,"openInterest":21,"open_interest":21,"iv":215,"implied_volatility":215,"delta":258,"gamma":286,"theta":21,"vega":21,"rho":21,"in_the_money":85},"ARKB  261016P00018000",0.000002,{"strike":288,"call":289,"put":298,"callItm":36,"putItm":85,"isAtm":85},19,{"contract_symbol":290,"symbol":290,"bid":291,"ask":292,"last":9,"change":9,"changePercent":9,"volume":21,"openInterest":21,"open_interest":21,"iv":209,"implied_volatility":209,"delta":293,"gamma":294,"theta":295,"vega":296,"rho":297,"in_the_money":36},"ARKB  261016C00019000",8.7,10.1,0.999354,0.000646,-0.000278,0.000124,0.007325,{"contract_symbol":299,"symbol":299,"bid":21,"ask":234,"last":9,"change":9,"changePercent":9,"volume":21,"openInterest":21,"open_interest":21,"iv":215,"implied_volatility":215,"delta":300,"gamma":301,"theta":302,"vega":257,"rho":21,"in_the_money":85},"ARKB  261016P00019000",-0.000013,0.000022,-0.000005,{"strike":304,"call":305,"put":316,"callItm":36,"putItm":85,"isAtm":85},20,{"contract_symbol":306,"symbol":306,"bid":307,"ask":308,"last":309,"change":21,"changePercent":9,"volume":21,"openInterest":310,"open_interest":310,"iv":209,"implied_volatility":209,"delta":311,"gamma":312,"theta":313,"vega":314,"rho":315,"in_the_money":36},"ARKB  261016C00020000",7.8,9.1,8.6,10,0.997477,0.002246,-0.000968,0.000432,0.007689,{"contract_symbol":317,"symbol":317,"bid":21,"ask":234,"last":69,"change":21,"changePercent":9,"volume":21,"openInterest":318,"open_interest":318,"iv":215,"implied_volatility":215,"delta":319,"gamma":320,"theta":321,"vega":322,"rho":258,"in_the_money":85},"ARKB  261016P00020000",173,-0.000127,0.000188,-0.000047,0.000027,{"strike":49,"call":324,"put":334,"callItm":36,"putItm":85,"isAtm":85},{"contract_symbol":325,"symbol":325,"bid":326,"ask":327,"last":328,"change":21,"changePercent":9,"volume":21,"openInterest":310,"open_interest":310,"iv":209,"implied_volatility":209,"delta":329,"gamma":330,"theta":331,"vega":332,"rho":333,"in_the_money":36},"ARKB  261016C00021000",6.7,8.1,7.6,0.992037,0.006265,-0.002699,0.001205,0.008014,{"contract_symbol":335,"symbol":335,"bid":21,"ask":234,"last":336,"change":21,"changePercent":9,"volume":21,"openInterest":210,"open_interest":210,"iv":215,"implied_volatility":215,"delta":337,"gamma":338,"theta":339,"vega":340,"rho":341,"in_the_money":85},"ARKB  261016P00021000",0.2,-0.000847,0.001092,-0.000271,0.000159,-0.000009,{"strike":343,"call":344,"put":353,"callItm":36,"putItm":85,"isAtm":85},22,{"contract_symbol":345,"symbol":345,"bid":346,"ask":347,"last":9,"change":9,"changePercent":9,"volume":21,"openInterest":21,"open_interest":21,"iv":209,"implied_volatility":209,"delta":348,"gamma":349,"theta":350,"vega":351,"rho":352,"in_the_money":36},"ARKB  261016C00022000",5.7,7.1,0.979097,0.014424,-0.006214,0.002775,0.008252,{"contract_symbol":354,"symbol":354,"bid":21,"ask":234,"last":355,"change":21,"changePercent":9,"volume":21,"openInterest":210,"open_interest":210,"iv":215,"implied_volatility":215,"delta":356,"gamma":357,"theta":358,"vega":359,"rho":360,"in_the_money":85},"ARKB  261016P00022000",0.55,-0.004079,0.004555,-0.001132,0.000666,-0.000046,{"strike":178,"call":362,"put":372,"callItm":36,"putItm":85,"isAtm":85},{"contract_symbol":363,"symbol":363,"bid":364,"ask":365,"last":366,"change":21,"changePercent":9,"volume":21,"openInterest":251,"open_interest":251,"iv":209,"implied_volatility":209,"delta":367,"gamma":368,"theta":369,"vega":370,"rho":371,"in_the_money":36},"ARKB  261016C00023000",4.8,6,4.9,0.953229,0.028058,-0.012087,0.005397,0.008341,{"contract_symbol":373,"symbol":373,"bid":21,"ask":234,"last":374,"change":21,"changePercent":9,"volume":21,"openInterest":375,"open_interest":375,"iv":215,"implied_volatility":215,"delta":376,"gamma":377,"theta":378,"vega":379,"rho":380,"in_the_money":85},"ARKB  261016P00023000",0.09,7,-0.014872,0.014204,-0.003529,0.002075,-0.000167,{"strike":382,"call":383,"put":394,"callItm":36,"putItm":85,"isAtm":85},24,{"contract_symbol":384,"symbol":384,"bid":385,"ask":386,"last":387,"change":21,"changePercent":9,"volume":21,"openInterest":388,"open_interest":388,"iv":209,"implied_volatility":209,"delta":389,"gamma":390,"theta":391,"vega":392,"rho":393,"in_the_money":36},"ARKB  261016C00024000",3.8,5.2,4.08,61,0.908866,0.047036,-0.020262,0.009048,0.008213,{"contract_symbol":395,"symbol":395,"bid":21,"ask":234,"last":396,"change":21,"changePercent":9,"volume":21,"openInterest":230,"open_interest":230,"iv":215,"implied_volatility":215,"delta":397,"gamma":398,"theta":399,"vega":400,"rho":401,"in_the_money":85},"ARKB  261016P00024000",0.1,-0.042569,0.034245,-0.00851,0.005003,-0.00048,{"strike":403,"call":404,"put":414,"callItm":36,"putItm":85,"isAtm":85},25,{"contract_symbol":405,"symbol":405,"bid":406,"ask":385,"last":407,"change":21,"changePercent":9,"volume":21,"openInterest":408,"open_interest":408,"iv":209,"implied_volatility":209,"delta":409,"gamma":410,"theta":411,"vega":412,"rho":413,"in_the_money":36},"ARKB  261016C00025000",2.8,2.75,169,0.84246,0.069118,-0.029774,0.013295,0.007821,{"contract_symbol":415,"symbol":415,"bid":21,"ask":416,"last":417,"change":21,"changePercent":9,"volume":21,"openInterest":418,"open_interest":418,"iv":215,"implied_volatility":215,"delta":419,"gamma":420,"theta":421,"vega":422,"rho":423,"in_the_money":85},"ARKB  261016P00025000",0.35,0.12,100,-0.098838,0.065747,-0.016337,0.009605,-0.001121,{"strike":425,"call":426,"put":438,"callItm":36,"putItm":85,"isAtm":36},26,{"contract_symbol":427,"symbol":427,"bid":428,"ask":429,"last":430,"change":21,"changePercent":9,"volume":21,"openInterest":431,"open_interest":431,"iv":432,"implied_volatility":432,"delta":433,"gamma":434,"theta":435,"vega":436,"rho":437,"in_the_money":36},"ARKB  261016C00026000",2.15,3.1,2.35,163,0.5208,0.791149,0.099933,-0.029296,0.015857,0.007631,{"contract_symbol":439,"symbol":439,"bid":21,"ask":234,"last":416,"change":21,"changePercent":9,"volume":21,"openInterest":230,"open_interest":230,"iv":440,"implied_volatility":440,"delta":441,"gamma":442,"theta":443,"vega":444,"rho":445,"in_the_money":85},"ARKB  261016P00026000",0.3633,-0.130486,0.105765,-0.015088,0.011707,-0.001467,{"strike":447,"call":448,"put":461,"callItm":36,"putItm":85,"isAtm":36},27,{"contract_symbol":449,"symbol":449,"bid":450,"ask":451,"last":452,"change":453,"changePercent":9,"volume":208,"openInterest":454,"open_interest":454,"iv":455,"implied_volatility":455,"delta":456,"gamma":457,"theta":458,"vega":459,"rho":460,"in_the_money":36},"ARKB  261016C00027000",1.25,1.75,1.58,0.4,52,0.3926,0.710994,0.15768,-0.026277,0.018865,0.007128,{"contract_symbol":462,"symbol":462,"bid":396,"ask":416,"last":463,"change":21,"changePercent":9,"volume":21,"openInterest":204,"open_interest":204,"iv":464,"implied_volatility":464,"delta":465,"gamma":466,"theta":467,"vega":468,"rho":469,"in_the_money":85},"ARKB  261016P00027000",0.54,0.2544,-0.204958,0.202301,-0.014153,0.015682,-0.002286,{"strike":471,"call":472,"put":484,"callItm":36,"putItm":85,"isAtm":36},28,{"contract_symbol":473,"symbol":473,"bid":234,"ask":98,"last":474,"change":475,"changePercent":9,"volume":476,"openInterest":477,"open_interest":477,"iv":478,"implied_volatility":478,"delta":479,"gamma":480,"theta":481,"vega":482,"rho":483,"in_the_money":36},"ARKB  261016C00028000",0.92,0.02,2,124,0.3864,0.533838,0.186378,-0.030076,0.021942,0.005441,{"contract_symbol":485,"symbol":485,"bid":486,"ask":214,"last":487,"change":21,"changePercent":9,"volume":21,"openInterest":230,"open_interest":230,"iv":488,"implied_volatility":488,"delta":489,"gamma":490,"theta":491,"vega":492,"rho":493,"in_the_money":85},"ARKB  261016P00028000",0.15,0.83,0.2474,-0.461103,0.290734,-0.019236,0.021917,-0.005191,{"strike":495,"call":496,"put":506,"callItm":85,"putItm":36,"isAtm":36},29,{"contract_symbol":497,"symbol":497,"bid":416,"ask":498,"last":234,"change":416,"changePercent":9,"volume":210,"openInterest":499,"open_interest":499,"iv":500,"implied_volatility":500,"delta":501,"gamma":502,"theta":503,"vega":504,"rho":505,"in_the_money":85},"ARKB  261016C00029000",0.7,860,0.4045,0.360539,0.167637,-0.02965,0.020662,0.003707,{"contract_symbol":507,"symbol":507,"bid":214,"ask":508,"last":9,"change":9,"changePercent":9,"volume":21,"openInterest":21,"open_interest":21,"iv":509,"implied_volatility":509,"delta":510,"gamma":511,"theta":512,"vega":513,"rho":514,"in_the_money":36},"ARKB  261016P00029000",1.4,0.1791,-0.810217,0.274357,-0.009508,0.014969,-0.009172,{"strike":516,"call":517,"put":528,"callItm":85,"putItm":36,"isAtm":36},30,{"contract_symbol":518,"symbol":518,"bid":486,"ask":519,"last":336,"change":520,"changePercent":9,"volume":476,"openInterest":521,"open_interest":521,"iv":522,"implied_volatility":522,"delta":523,"gamma":524,"theta":525,"vega":526,"rho":527,"in_the_money":85},"ARKB  261016C00030000",0.25,-0.05,64,0.3622,0.188327,0.135003,-0.019141,0.014898,0.001965,{"contract_symbol":529,"symbol":529,"bid":530,"ask":428,"last":9,"change":9,"changePercent":9,"volume":21,"openInterest":21,"open_interest":21,"iv":531,"implied_volatility":531,"delta":532,"gamma":533,"theta":534,"vega":535,"rho":536,"in_the_money":36},"ARKB  261016P00030000",1.2,0.084,-0.999962,0.000344,-0.000003,0.000009,-0.011576,{"strike":538,"call":539,"put":547,"callItm":85,"putItm":36,"isAtm":85},31,{"contract_symbol":540,"symbol":540,"bid":21,"ask":336,"last":396,"change":21,"changePercent":9,"volume":21,"openInterest":343,"open_interest":343,"iv":541,"implied_volatility":541,"delta":542,"gamma":543,"theta":544,"vega":545,"rho":546,"in_the_money":85},"ARKB  261016C00031000",0.3311,0.069733,0.073259,-0.008679,0.00739,0.000735,{"contract_symbol":548,"symbol":548,"bid":549,"ask":550,"last":9,"change":9,"changePercent":9,"volume":21,"openInterest":21,"open_interest":21,"iv":551,"implied_volatility":551,"delta":552,"gamma":553,"theta":258,"vega":257,"rho":554,"in_the_money":36},"ARKB  261016P00031000",2.05,3.2,0.1174,-0.999989,0.000074,-0.011962,{"strike":556,"call":557,"put":566,"callItm":85,"putItm":36,"isAtm":85},32,{"contract_symbol":558,"symbol":558,"bid":21,"ask":519,"last":396,"change":21,"changePercent":9,"volume":21,"openInterest":559,"open_interest":559,"iv":560,"implied_volatility":560,"delta":561,"gamma":562,"theta":563,"vega":564,"rho":565,"in_the_money":85},"ARKB  261016C00032000",38,0.4109,0.058254,0.051311,-0.009367,0.006425,0.00061,{"contract_symbol":567,"symbol":567,"bid":568,"ask":569,"last":570,"change":21,"changePercent":9,"volume":21,"openInterest":476,"open_interest":476,"iv":571,"implied_volatility":571,"delta":572,"gamma":270,"theta":21,"vega":21,"rho":573,"in_the_money":36},"ARKB  261016P00032000",2.9,4.3,4.2,0.1373,-0.999999,-0.012348,"2026-10-02T17:58:05.381249+00:00"]