[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ARKG":3,"homepage-market-summary":26,"stock-options-ARKG":168},{"ticker":4,"date":5,"profile":6,"quote":11},"ARKG","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"ARK Genomic Revolution 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},53.17,54.19,54.8665,53.04,54.22,-1.05,-1.94,3829160.145655,0,115.15,15.0010004,1487755.2375201194,38.1,2996,{"status":27,"indices":28,"watchlist":70,"sectors":93,"benchmarks":148},"success",[29,37,44,51,57,64],{"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":49,"is_up":35,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":49,"is_up":35,"sparkline":56,"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":35,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":42,"is_up":35,"sparkline":69,"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",[71,78,86],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":35,"sparkline":77,"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":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":84,"sparkline":85,"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":84,"sparkline":92,"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",[94,99,104,109,114,119,124,129,133,138,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":35},"Technology","XLK",1.05,197.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":35},"Financials","XLF",0.11,53.46,{"name":105,"etf":106,"change":107,"price":108,"is_up":84},"Healthcare","XLV",-1.32,166.2,{"name":110,"etf":111,"change":112,"price":113,"is_up":84},"Consumer Cycl","XLY",-0.03,108.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":84},"Consumer Staples","XLP",-0.33,80.33,{"name":120,"etf":121,"change":122,"price":123,"is_up":35},"Energy","XLE",1.95,62.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":35},"Industrials","XLI",0.99,168.64,{"name":130,"etf":131,"change":117,"price":132,"is_up":84},"Materials","XLB",48.54,{"name":134,"etf":135,"change":136,"price":137,"is_up":84},"Real Estate","XLRE",-0.56,40.68,{"name":139,"etf":140,"change":141,"price":142,"is_up":35},"Utilities","XLU",0.61,39.68,{"name":144,"etf":145,"change":146,"price":147,"is_up":84},"Comm Services","XLC",-0.93,109.94,[149,154,158,163],{"ticker":150,"name":151,"price":152,"change":153,"is_up":35},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":155,"name":156,"price":157,"change":42,"is_up":35},"QQQ","Invesco QQQ Trust",742.03,{"ticker":159,"name":160,"price":161,"change":162,"is_up":35},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":164,"name":165,"price":166,"change":167,"is_up":35},"IWM","iShares Russell 2000",279.06,0.42,{"status":169,"has_options":35,"symbol":4,"underlying_price":12,"selected_expiration":170,"days_to_expiration":20,"iv_index":174,"expiration_iv":174,"kpis":175,"expirations":179,"strikes":229,"updated_at":904,"task_id":9},"SUCCESS",{"date":171,"label":171,"type":172,"days_to_expiration":20,"dte":20,"compact":173,"implied_volatility":9},"2026-10-02","Weekly","261002",1.7,{"total_volume":176,"total_open_interest":177,"put_call_ratio":178,"implied_volatility":174},118,12107,0.26,[180,181,185,190,193,197,201,205,209,213,217,221,225],{"date":171,"label":171,"type":172,"days_to_expiration":20,"dte":20,"compact":173,"implied_volatility":9},{"date":182,"label":182,"type":172,"days_to_expiration":183,"dte":183,"compact":184,"implied_volatility":9},"2026-10-09",7,"261009",{"date":186,"label":186,"type":187,"days_to_expiration":188,"dte":188,"compact":189,"implied_volatility":9},"2026-10-16","Regular",14,"261016",{"date":191,"label":191,"type":172,"days_to_expiration":48,"dte":48,"compact":192,"implied_volatility":9},"2026-10-23","261023",{"date":194,"label":194,"type":172,"days_to_expiration":195,"dte":195,"compact":196,"implied_volatility":9},"2026-10-30",28,"261030",{"date":198,"label":198,"type":172,"days_to_expiration":199,"dte":199,"compact":200,"implied_volatility":9},"2026-11-06",35,"261106",{"date":202,"label":202,"type":172,"days_to_expiration":203,"dte":203,"compact":204,"implied_volatility":9},"2026-11-13",42,"261113",{"date":206,"label":206,"type":187,"days_to_expiration":207,"dte":207,"compact":208,"implied_volatility":9},"2026-11-20",49,"261120",{"date":210,"label":210,"type":187,"days_to_expiration":211,"dte":211,"compact":212,"implied_volatility":9},"2026-12-18",77,"261218",{"date":214,"label":214,"type":187,"days_to_expiration":215,"dte":215,"compact":216,"implied_volatility":9},"2027-01-15",105,"270115",{"date":218,"label":218,"type":187,"days_to_expiration":219,"dte":219,"compact":220,"implied_volatility":9},"2027-04-16",196,"270416",{"date":222,"label":222,"type":187,"days_to_expiration":223,"dte":223,"compact":224,"implied_volatility":9},"2028-01-21",476,"280121",{"date":226,"label":226,"type":187,"days_to_expiration":227,"dte":227,"compact":228,"implied_volatility":9},"2029-01-19",840,"290119",[230,251,266,278,290,302,316,331,346,360,373,387,400,411,425,438,450,465,478,492,506,520,535,549,562,575,591,607,622,638,655,672,689,708,726,749,772,794,815,836,855,873,890],{"strike":231,"call":232,"put":244,"callItm":35,"putItm":84,"isAtm":84},25,{"contract_symbol":233,"symbol":233,"bid":234,"ask":235,"last":236,"change":237,"changePercent":9,"volume":238,"openInterest":239,"open_interest":239,"iv":240,"implied_volatility":240,"delta":241,"gamma":20,"theta":242,"vega":20,"rho":243,"in_the_money":35},"ARKG  261002C00025000",27.8,30.1,28.5,-0.85,4,6,2.279,1,-0.033756,0.000058,{"contract_symbol":245,"symbol":245,"bid":20,"ask":246,"last":247,"change":9,"changePercent":9,"volume":248,"openInterest":20,"open_interest":20,"iv":249,"implied_volatility":249,"delta":20,"gamma":20,"theta":250,"vega":20,"rho":20,"in_the_money":84},"ARKG  261002P00025000",0.25,0.2,2,1.1989,-0.011343,{"strike":252,"call":253,"put":262,"callItm":35,"putItm":84,"isAtm":84},30,{"contract_symbol":254,"symbol":254,"bid":255,"ask":256,"last":257,"change":258,"changePercent":9,"volume":241,"openInterest":259,"open_interest":259,"iv":240,"implied_volatility":240,"delta":241,"gamma":20,"theta":260,"vega":20,"rho":261,"in_the_money":35},"ARKG  261002C00030000",23.2,24.6,23.38,-0.97,3,-0.040509,0.00007,{"contract_symbol":263,"symbol":263,"bid":20,"ask":247,"last":264,"change":9,"changePercent":9,"volume":248,"openInterest":20,"open_interest":20,"iv":249,"implied_volatility":249,"delta":20,"gamma":20,"theta":265,"vega":20,"rho":20,"in_the_money":84},"ARKG  261002P00030000",0.07,-0.013615,{"strike":267,"call":268,"put":274,"callItm":35,"putItm":84,"isAtm":84},33,{"contract_symbol":269,"symbol":269,"bid":270,"ask":271,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":240,"implied_volatility":240,"delta":241,"gamma":20,"theta":272,"vega":20,"rho":273,"in_the_money":35},"ARKG  261002C00033000",20,21.9,-0.044561,0.000077,{"contract_symbol":275,"symbol":275,"bid":20,"ask":276,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":249,"implied_volatility":249,"delta":20,"gamma":20,"theta":277,"vega":20,"rho":20,"in_the_money":84},"ARKG  261002P00033000",2.15,-0.014979,{"strike":279,"call":280,"put":287,"callItm":35,"putItm":84,"isAtm":84},34,{"contract_symbol":281,"symbol":281,"bid":282,"ask":283,"last":284,"change":20,"changePercent":9,"volume":20,"openInterest":241,"open_interest":241,"iv":240,"implied_volatility":240,"delta":241,"gamma":20,"theta":285,"vega":20,"rho":286,"in_the_money":35},"ARKG  261002C00034000",19,20.9,20.47,-0.045912,0.000079,{"contract_symbol":288,"symbol":288,"bid":20,"ask":276,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":249,"implied_volatility":249,"delta":20,"gamma":20,"theta":289,"vega":20,"rho":20,"in_the_money":84},"ARKG  261002P00034000",-0.015434,{"strike":199,"call":291,"put":298,"callItm":35,"putItm":84,"isAtm":84},{"contract_symbol":292,"symbol":292,"bid":293,"ask":294,"last":295,"change":20,"changePercent":9,"volume":20,"openInterest":248,"open_interest":248,"iv":240,"implied_volatility":240,"delta":241,"gamma":20,"theta":296,"vega":20,"rho":297,"in_the_money":35},"ARKG  261002C00035000",18,19.9,19.55,-0.047263,0.000081,{"contract_symbol":299,"symbol":299,"bid":20,"ask":300,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":249,"implied_volatility":249,"delta":20,"gamma":20,"theta":301,"vega":20,"rho":20,"in_the_money":84},"ARKG  261002P00035000",1.6,-0.01589,{"strike":303,"call":304,"put":312,"callItm":35,"putItm":84,"isAtm":84},36,{"contract_symbol":305,"symbol":305,"bid":306,"ask":307,"last":308,"change":309,"changePercent":9,"volume":259,"openInterest":248,"open_interest":248,"iv":240,"implied_volatility":240,"delta":241,"gamma":20,"theta":310,"vega":20,"rho":311,"in_the_money":35},"ARKG  261002C00036000",17,18.5,17.76,-1.26,-0.048614,0.000084,{"contract_symbol":313,"symbol":313,"bid":20,"ask":314,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":249,"implied_volatility":249,"delta":20,"gamma":20,"theta":315,"vega":20,"rho":20,"in_the_money":84},"ARKG  261002P00036000",1.15,-0.016347,{"strike":317,"call":318,"put":326,"callItm":35,"putItm":84,"isAtm":84},37,{"contract_symbol":319,"symbol":319,"bid":320,"ask":321,"last":322,"change":323,"changePercent":9,"volume":238,"openInterest":183,"open_interest":183,"iv":240,"implied_volatility":240,"delta":241,"gamma":20,"theta":324,"vega":20,"rho":325,"in_the_money":35},"ARKG  261002C00037000",16.1,17.4,16.83,0.14,-0.049966,0.000086,{"contract_symbol":327,"symbol":327,"bid":20,"ask":328,"last":329,"change":20,"changePercent":9,"volume":20,"openInterest":241,"open_interest":241,"iv":249,"implied_volatility":249,"delta":20,"gamma":20,"theta":330,"vega":20,"rho":20,"in_the_money":84},"ARKG  261002P00037000",0.55,0.02,-0.016804,{"strike":332,"call":333,"put":341,"callItm":35,"putItm":84,"isAtm":84},38,{"contract_symbol":334,"symbol":334,"bid":335,"ask":336,"last":337,"change":338,"changePercent":9,"volume":241,"openInterest":248,"open_interest":248,"iv":240,"implied_volatility":240,"delta":241,"gamma":20,"theta":339,"vega":20,"rho":340,"in_the_money":35},"ARKG  261002C00038000",15,16.3,16.07,0.32,-0.051318,0.000088,{"contract_symbol":342,"symbol":342,"bid":20,"ask":328,"last":343,"change":20,"changePercent":9,"volume":20,"openInterest":344,"open_interest":344,"iv":249,"implied_volatility":249,"delta":20,"gamma":20,"theta":345,"vega":20,"rho":20,"in_the_money":84},"ARKG  261002P00038000",0.1,324,-0.017262,{"strike":347,"call":348,"put":355,"callItm":35,"putItm":84,"isAtm":84},39,{"contract_symbol":349,"symbol":349,"bid":350,"ask":351,"last":352,"change":20,"changePercent":9,"volume":20,"openInterest":183,"open_interest":183,"iv":240,"implied_volatility":240,"delta":241,"gamma":20,"theta":353,"vega":20,"rho":354,"in_the_money":35},"ARKG  261002C00039000",13.9,15.6,15.05,-0.052671,0.000091,{"contract_symbol":356,"symbol":356,"bid":20,"ask":357,"last":358,"change":20,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":249,"implied_volatility":249,"delta":20,"gamma":20,"theta":359,"vega":20,"rho":20,"in_the_money":84},"ARKG  261002P00039000",0.65,0.47,-0.01772,{"strike":361,"call":362,"put":369,"callItm":35,"putItm":84,"isAtm":84},39.5,{"contract_symbol":363,"symbol":363,"bid":364,"ask":335,"last":365,"change":20,"changePercent":9,"volume":20,"openInterest":366,"open_interest":366,"iv":240,"implied_volatility":240,"delta":241,"gamma":20,"theta":367,"vega":20,"rho":368,"in_the_money":35},"ARKG  261002C00039500",13.5,14.6,12,-0.053348,0.000092,{"contract_symbol":370,"symbol":370,"bid":20,"ask":328,"last":371,"change":20,"changePercent":9,"volume":20,"openInterest":241,"open_interest":241,"iv":249,"implied_volatility":249,"delta":20,"gamma":20,"theta":372,"vega":20,"rho":20,"in_the_money":84},"ARKG  261002P00039500",0.3,-0.01795,{"strike":374,"call":375,"put":383,"callItm":35,"putItm":84,"isAtm":84},40,{"contract_symbol":376,"symbol":376,"bid":377,"ask":378,"last":350,"change":379,"changePercent":9,"volume":241,"openInterest":380,"open_interest":380,"iv":240,"implied_volatility":240,"delta":241,"gamma":20,"theta":381,"vega":20,"rho":382,"in_the_money":35},"ARKG  261002C00040000",13.1,14.4,-0.1,10,-0.054026,0.000093,{"contract_symbol":384,"symbol":384,"bid":20,"ask":328,"last":343,"change":20,"changePercent":9,"volume":20,"openInterest":385,"open_interest":385,"iv":249,"implied_volatility":249,"delta":20,"gamma":20,"theta":386,"vega":20,"rho":20,"in_the_money":84},"ARKG  261002P00040000",13,-0.018181,{"strike":388,"call":389,"put":397,"callItm":35,"putItm":84,"isAtm":84},40.5,{"contract_symbol":390,"symbol":390,"bid":391,"ask":188,"last":392,"change":393,"changePercent":9,"volume":241,"openInterest":394,"open_interest":394,"iv":240,"implied_volatility":240,"delta":241,"gamma":20,"theta":395,"vega":20,"rho":396,"in_the_money":35},"ARKG  261002C00040500",12.7,13.47,-0.08,23,-0.054704,0.000094,{"contract_symbol":398,"symbol":398,"bid":20,"ask":328,"last":323,"change":20,"changePercent":9,"volume":20,"openInterest":238,"open_interest":238,"iv":249,"implied_volatility":249,"delta":20,"gamma":20,"theta":399,"vega":20,"rho":20,"in_the_money":84},"ARKG  261002P00040500",-0.018412,{"strike":401,"call":402,"put":407,"callItm":35,"putItm":84,"isAtm":84},41,{"contract_symbol":403,"symbol":403,"bid":366,"ask":364,"last":404,"change":20,"changePercent":9,"volume":20,"openInterest":282,"open_interest":282,"iv":240,"implied_volatility":240,"delta":241,"gamma":20,"theta":405,"vega":20,"rho":406,"in_the_money":35},"ARKG  261002C00041000",13.05,-0.055383,0.000095,{"contract_symbol":408,"symbol":408,"bid":20,"ask":409,"last":246,"change":20,"changePercent":9,"volume":20,"openInterest":259,"open_interest":259,"iv":249,"implied_volatility":249,"delta":20,"gamma":20,"theta":410,"vega":20,"rho":20,"in_the_money":84},"ARKG  261002P00041000",0.35,-0.018643,{"strike":412,"call":413,"put":421,"callItm":35,"putItm":84,"isAtm":84},41.5,{"contract_symbol":414,"symbol":414,"bid":415,"ask":416,"last":417,"change":418,"changePercent":9,"volume":259,"openInterest":48,"open_interest":48,"iv":240,"implied_volatility":240,"delta":241,"gamma":20,"theta":419,"vega":20,"rho":420,"in_the_money":35},"ARKG  261002C00041500",11.8,12.4,12.1,-0.5,-0.056063,0.000097,{"contract_symbol":422,"symbol":422,"bid":20,"ask":68,"last":68,"change":91,"changePercent":9,"volume":241,"openInterest":423,"open_interest":423,"iv":249,"implied_volatility":249,"delta":20,"gamma":20,"theta":424,"vega":20,"rho":20,"in_the_money":84},"ARKG  261002P00041500",99,-0.018876,{"strike":203,"call":426,"put":434,"callItm":35,"putItm":84,"isAtm":84},{"contract_symbol":427,"symbol":427,"bid":428,"ask":366,"last":429,"change":430,"changePercent":9,"volume":259,"openInterest":431,"open_interest":431,"iv":240,"implied_volatility":240,"delta":241,"gamma":20,"theta":432,"vega":20,"rho":433,"in_the_money":35},"ARKG  261002C00042000",11.1,11.68,-0.76,27,-0.056743,0.000098,{"contract_symbol":435,"symbol":435,"bid":20,"ask":68,"last":371,"change":20,"changePercent":9,"volume":20,"openInterest":436,"open_interest":436,"iv":249,"implied_volatility":249,"delta":20,"gamma":20,"theta":437,"vega":20,"rho":20,"in_the_money":84},"ARKG  261002P00042000",208,-0.019109,{"strike":439,"call":440,"put":446,"callItm":35,"putItm":84,"isAtm":84},42.5,{"contract_symbol":441,"symbol":441,"bid":442,"ask":417,"last":443,"change":20,"changePercent":9,"volume":20,"openInterest":380,"open_interest":380,"iv":240,"implied_volatility":240,"delta":241,"gamma":20,"theta":444,"vega":20,"rho":445,"in_the_money":35},"ARKG  261002C00042500",10.5,11.94,-0.057424,0.000099,{"contract_symbol":447,"symbol":447,"bid":20,"ask":448,"last":338,"change":20,"changePercent":9,"volume":20,"openInterest":241,"open_interest":241,"iv":249,"implied_volatility":249,"delta":20,"gamma":20,"theta":449,"vega":20,"rho":20,"in_the_money":84},"ARKG  261002P00042500",0.4,-0.019342,{"strike":451,"call":452,"put":462,"callItm":35,"putItm":84,"isAtm":84},43,{"contract_symbol":453,"symbol":453,"bid":454,"ask":455,"last":456,"change":457,"changePercent":9,"volume":458,"openInterest":459,"open_interest":459,"iv":240,"implied_volatility":240,"delta":241,"gamma":20,"theta":460,"vega":20,"rho":461,"in_the_money":35},"ARKG  261002C00043000",9.9,11.5,10.71,-0.39,5,11,-0.058105,0.0001,{"contract_symbol":463,"symbol":463,"bid":20,"ask":409,"last":343,"change":20,"changePercent":9,"volume":20,"openInterest":239,"open_interest":239,"iv":249,"implied_volatility":249,"delta":20,"gamma":20,"theta":464,"vega":20,"rho":20,"in_the_money":84},"ARKG  261002P00043000",-0.019577,{"strike":466,"call":467,"put":474,"callItm":35,"putItm":84,"isAtm":84},43.5,{"contract_symbol":468,"symbol":468,"bid":469,"ask":428,"last":470,"change":471,"changePercent":9,"volume":239,"openInterest":183,"open_interest":183,"iv":240,"implied_volatility":240,"delta":241,"gamma":20,"theta":472,"vega":20,"rho":473,"in_the_money":35},"ARKG  261002C00043500",9.5,10.28,0.17,-0.058788,0.000101,{"contract_symbol":475,"symbol":475,"bid":20,"ask":409,"last":476,"change":20,"changePercent":9,"volume":20,"openInterest":248,"open_interest":248,"iv":249,"implied_volatility":249,"delta":20,"gamma":20,"theta":477,"vega":20,"rho":20,"in_the_money":84},"ARKG  261002P00043500",0.22,-0.019812,{"strike":479,"call":480,"put":488,"callItm":35,"putItm":84,"isAtm":84},44,{"contract_symbol":481,"symbol":481,"bid":482,"ask":380,"last":483,"change":484,"changePercent":9,"volume":238,"openInterest":485,"open_interest":485,"iv":240,"implied_volatility":240,"delta":241,"gamma":20,"theta":486,"vega":20,"rho":487,"in_the_money":35},"ARKG  261002C00044000",9.3,9.66,-1.29,9,-0.059471,0.000102,{"contract_symbol":489,"symbol":489,"bid":20,"ask":246,"last":490,"change":20,"changePercent":9,"volume":20,"openInterest":188,"open_interest":188,"iv":249,"implied_volatility":249,"delta":20,"gamma":20,"theta":491,"vega":20,"rho":20,"in_the_money":84},"ARKG  261002P00044000",0.15,-0.020047,{"strike":493,"call":494,"put":503,"callItm":35,"putItm":84,"isAtm":84},44.5,{"contract_symbol":495,"symbol":495,"bid":496,"ask":497,"last":498,"change":499,"changePercent":9,"volume":259,"openInterest":500,"open_interest":500,"iv":240,"implied_volatility":240,"delta":241,"gamma":20,"theta":501,"vega":20,"rho":502,"in_the_money":35},"ARKG  261002C00044500",8.8,9.6,9.23,0.21,8,-0.060154,0.000104,{"contract_symbol":504,"symbol":504,"bid":20,"ask":371,"last":247,"change":20,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":249,"implied_volatility":249,"delta":20,"gamma":20,"theta":505,"vega":20,"rho":20,"in_the_money":84},"ARKG  261002P00044500",-0.020284,{"strike":507,"call":508,"put":516,"callItm":35,"putItm":84,"isAtm":84},45,{"contract_symbol":509,"symbol":509,"bid":500,"ask":510,"last":511,"change":512,"changePercent":9,"volume":259,"openInterest":282,"open_interest":282,"iv":240,"implied_volatility":240,"delta":241,"gamma":513,"theta":514,"vega":20,"rho":515,"in_the_money":35},"ARKG  261002C00045000",8.7,8.82,0.23,0.000001,-0.060838,0.000105,{"contract_symbol":517,"symbol":517,"bid":20,"ask":247,"last":518,"change":323,"changePercent":9,"volume":241,"openInterest":459,"open_interest":459,"iv":249,"implied_volatility":249,"delta":20,"gamma":20,"theta":519,"vega":20,"rho":20,"in_the_money":84},"ARKG  261002P00045000",0.29,-0.020521,{"strike":521,"call":522,"put":532,"callItm":35,"putItm":84,"isAtm":84},45.5,{"contract_symbol":523,"symbol":523,"bid":524,"ask":525,"last":526,"change":527,"changePercent":9,"volume":241,"openInterest":293,"open_interest":293,"iv":240,"implied_volatility":240,"delta":528,"gamma":529,"theta":530,"vega":20,"rho":531,"in_the_money":35},"ARKG  261002C00045500",7.5,8.3,8.39,-0.45,0.999998,0.000005,-0.061523,0.000106,{"contract_symbol":533,"symbol":533,"bid":20,"ask":371,"last":68,"change":20,"changePercent":9,"volume":20,"openInterest":241,"open_interest":241,"iv":249,"implied_volatility":249,"delta":20,"gamma":20,"theta":534,"vega":20,"rho":20,"in_the_money":84},"ARKG  261002P00045500",-0.020758,{"strike":536,"call":537,"put":545,"callItm":35,"putItm":84,"isAtm":84},46,{"contract_symbol":538,"symbol":538,"bid":539,"ask":524,"last":540,"change":91,"changePercent":9,"volume":458,"openInterest":500,"open_interest":500,"iv":240,"implied_volatility":240,"delta":541,"gamma":542,"theta":543,"vega":20,"rho":544,"in_the_money":35},"ARKG  261002C00046000",7.2,7.32,0.999992,0.00002,-0.062209,0.000107,{"contract_symbol":546,"symbol":546,"bid":20,"ask":371,"last":547,"change":20,"changePercent":9,"volume":20,"openInterest":259,"open_interest":259,"iv":249,"implied_volatility":249,"delta":20,"gamma":20,"theta":548,"vega":20,"rho":20,"in_the_money":84},"ARKG  261002P00046000",0.13,-0.020997,{"strike":550,"call":551,"put":559,"callItm":35,"putItm":84,"isAtm":84},46.5,{"contract_symbol":552,"symbol":552,"bid":553,"ask":183,"last":554,"change":91,"changePercent":9,"volume":259,"openInterest":239,"open_interest":239,"iv":240,"implied_volatility":240,"delta":555,"gamma":556,"theta":557,"vega":513,"rho":558,"in_the_money":35},"ARKG  261002C00046500",6.5,6.89,0.999968,0.000073,-0.062895,0.000108,{"contract_symbol":560,"symbol":560,"bid":20,"ask":409,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":249,"implied_volatility":249,"delta":20,"gamma":20,"theta":561,"vega":20,"rho":20,"in_the_money":84},"ARKG  261002P00046500",-0.021236,{"strike":563,"call":564,"put":572,"callItm":35,"putItm":84,"isAtm":84},47,{"contract_symbol":565,"symbol":565,"bid":239,"ask":566,"last":553,"change":20,"changePercent":9,"volume":20,"openInterest":188,"open_interest":188,"iv":240,"implied_volatility":240,"delta":567,"gamma":568,"theta":569,"vega":570,"rho":571,"in_the_money":35},"ARKG  261002C00047000",6.7,0.999887,0.000239,-0.063582,0.000004,0.000109,{"contract_symbol":573,"symbol":573,"bid":20,"ask":409,"last":68,"change":20,"changePercent":9,"volume":20,"openInterest":458,"open_interest":458,"iv":249,"implied_volatility":249,"delta":20,"gamma":20,"theta":574,"vega":20,"rho":20,"in_the_money":84},"ARKG  261002P00047000",-0.021475,{"strike":576,"call":577,"put":588,"callItm":35,"putItm":84,"isAtm":84},47.5,{"contract_symbol":578,"symbol":578,"bid":579,"ask":553,"last":580,"change":581,"changePercent":9,"volume":183,"openInterest":582,"open_interest":582,"iv":240,"implied_volatility":240,"delta":583,"gamma":584,"theta":585,"vega":586,"rho":587,"in_the_money":35},"ARKG  261002C00047500",5.5,6.57,0.27,16,0.999643,0.0007,-0.064269,0.000011,0.000111,{"contract_symbol":589,"symbol":589,"bid":20,"ask":247,"last":343,"change":20,"changePercent":9,"volume":20,"openInterest":366,"open_interest":366,"iv":249,"implied_volatility":249,"delta":20,"gamma":20,"theta":590,"vega":20,"rho":20,"in_the_money":84},"ARKG  261002P00047500",-0.021716,{"strike":592,"call":593,"put":603,"callItm":35,"putItm":84,"isAtm":84},48,{"contract_symbol":594,"symbol":594,"bid":458,"ask":595,"last":596,"change":597,"changePercent":9,"volume":183,"openInterest":293,"open_interest":293,"iv":240,"implied_volatility":240,"delta":598,"gamma":599,"theta":600,"vega":601,"rho":602,"in_the_money":35},"ARKG  261002C00048000",5.9,6.14,-0.68,0.998976,0.001854,-0.064957,0.000028,0.000112,{"contract_symbol":604,"symbol":604,"bid":20,"ask":68,"last":605,"change":20,"changePercent":9,"volume":20,"openInterest":500,"open_interest":500,"iv":249,"implied_volatility":249,"delta":20,"gamma":20,"theta":606,"vega":20,"rho":20,"in_the_money":84},"ARKG  261002P00048000",0.01,-0.021957,{"strike":608,"call":609,"put":619,"callItm":35,"putItm":84,"isAtm":84},48.5,{"contract_symbol":610,"symbol":610,"bid":611,"ask":612,"last":613,"change":20,"changePercent":9,"volume":20,"openInterest":485,"open_interest":485,"iv":240,"implied_volatility":240,"delta":614,"gamma":615,"theta":616,"vega":617,"rho":618,"in_the_money":35},"ARKG  261002C00048500",4.3,5.7,5.25,0.997324,0.004444,-0.065646,0.000067,0.000113,{"contract_symbol":620,"symbol":620,"bid":20,"ask":247,"last":68,"change":20,"changePercent":9,"volume":20,"openInterest":458,"open_interest":458,"iv":249,"implied_volatility":249,"delta":20,"gamma":20,"theta":621,"vega":20,"rho":20,"in_the_money":84},"ARKG  261002P00048500",-0.022198,{"strike":207,"call":623,"put":632,"callItm":35,"putItm":84,"isAtm":84},{"contract_symbol":624,"symbol":624,"bid":625,"ask":626,"last":627,"change":20,"changePercent":9,"volume":20,"openInterest":582,"open_interest":582,"iv":240,"implied_volatility":240,"delta":628,"gamma":629,"theta":630,"vega":631,"rho":618,"in_the_money":35},"ARKG  261002C00049000",3.9,4.8,5.28,0.993616,0.009674,-0.066336,0.000146,{"contract_symbol":633,"symbol":633,"bid":20,"ask":409,"last":162,"change":20,"changePercent":9,"volume":20,"openInterest":634,"open_interest":634,"iv":249,"implied_volatility":249,"delta":635,"gamma":636,"theta":637,"vega":20,"rho":20,"in_the_money":84},"ARKG  261002P00049000",62,-0.000001,0.000006,-0.022441,{"strike":639,"call":640,"put":649,"callItm":35,"putItm":84,"isAtm":84},49.5,{"contract_symbol":641,"symbol":641,"bid":642,"ask":643,"last":644,"change":20,"changePercent":9,"volume":20,"openInterest":238,"open_interest":238,"iv":240,"implied_volatility":240,"delta":645,"gamma":646,"theta":647,"vega":648,"rho":618,"in_the_money":35},"ARKG  261002C00049500",3.4,4.4,4.75,0.986033,0.019179,-0.067026,0.00029,{"contract_symbol":650,"symbol":650,"bid":20,"ask":68,"last":68,"change":651,"changePercent":9,"volume":241,"openInterest":652,"open_interest":652,"iv":249,"implied_volatility":249,"delta":653,"gamma":556,"theta":654,"vega":513,"rho":20,"in_the_money":84},"ARKG  261002P00049500",-0.01,158,-0.000016,-0.022936,{"strike":656,"call":657,"put":665,"callItm":35,"putItm":84,"isAtm":84},50,{"contract_symbol":658,"symbol":658,"bid":659,"ask":611,"last":238,"change":20,"changePercent":9,"volume":20,"openInterest":660,"open_interest":660,"iv":240,"implied_volatility":240,"delta":661,"gamma":662,"theta":663,"vega":664,"rho":618,"in_the_money":35},"ARKG  261002C00050000",2.85,83,0.971882,0.034721,-0.072689,0.000525,{"contract_symbol":666,"symbol":666,"bid":20,"ask":247,"last":323,"change":667,"changePercent":9,"volume":241,"openInterest":668,"open_interest":668,"iv":249,"implied_volatility":249,"delta":669,"gamma":670,"theta":671,"vega":529,"rho":20,"in_the_money":84},"ARKG  261002P00050000",0.08,574,-0.000156,0.000615,-0.024442,{"strike":673,"call":674,"put":682,"callItm":35,"putItm":84,"isAtm":35},51,{"contract_symbol":675,"symbol":675,"bid":676,"ask":625,"last":677,"change":20,"changePercent":9,"volume":20,"openInterest":582,"open_interest":582,"iv":240,"implied_volatility":240,"delta":678,"gamma":679,"theta":680,"vega":681,"rho":544,"in_the_money":35},"ARKG  261002C00051000",1.85,3.03,0.909836,0.087567,-0.143694,0.001325,{"contract_symbol":683,"symbol":683,"bid":20,"ask":409,"last":68,"change":20,"changePercent":9,"volume":20,"openInterest":684,"open_interest":684,"iv":249,"implied_volatility":249,"delta":685,"gamma":686,"theta":687,"vega":688,"rho":635,"in_the_money":84},"ARKG  261002P00051000",2493,-0.005822,0.016947,-0.027959,0.000135,{"strike":690,"call":691,"put":700,"callItm":35,"putItm":84,"isAtm":35},51.5,{"contract_symbol":692,"symbol":692,"bid":693,"ask":642,"last":694,"change":20,"changePercent":9,"volume":20,"openInterest":695,"open_interest":695,"iv":240,"implied_volatility":240,"delta":696,"gamma":697,"theta":698,"vega":699,"rho":487,"in_the_money":35},"ARKG  261002C00051500",1.45,2.88,157,0.855245,0.122598,-0.189144,0.001855,{"contract_symbol":701,"symbol":701,"bid":20,"ask":409,"last":68,"change":20,"changePercent":9,"volume":20,"openInterest":702,"open_interest":702,"iv":249,"implied_volatility":249,"delta":703,"gamma":704,"theta":705,"vega":706,"rho":707,"in_the_money":84},"ARKG  261002P00051500",403,-0.023326,0.056441,-0.029719,0.000449,-0.000003,{"strike":709,"call":710,"put":718,"callItm":35,"putItm":84,"isAtm":35},52,{"contract_symbol":711,"symbol":711,"bid":712,"ask":713,"last":276,"change":20,"changePercent":9,"volume":20,"openInterest":500,"open_interest":500,"iv":240,"implied_volatility":240,"delta":714,"gamma":715,"theta":716,"vega":717,"rho":396,"in_the_money":35},"ARKG  261002C00052000",0.9,2.35,0.782703,0.158318,-0.234593,0.002396,{"contract_symbol":719,"symbol":719,"bid":20,"ask":343,"last":34,"change":49,"changePercent":9,"volume":241,"openInterest":720,"open_interest":720,"iv":249,"implied_volatility":249,"delta":721,"gamma":722,"theta":723,"vega":724,"rho":725,"in_the_money":84},"ARKG  261002P00052000",3508,-0.071964,0.14039,-0.031479,0.001118,-0.000009,{"strike":727,"call":728,"put":739,"callItm":35,"putItm":84,"isAtm":35},53,{"contract_symbol":729,"symbol":729,"bid":247,"ask":730,"last":731,"change":732,"changePercent":9,"volume":238,"openInterest":673,"open_interest":673,"iv":733,"implied_volatility":733,"delta":734,"gamma":735,"theta":736,"vega":737,"rho":738,"in_the_money":35},"ARKG  261002C00053000",0.95,0.8,-0.75,1.6969,0.619177,0.275547,-0.372551,0.003105,0.000075,{"contract_symbol":740,"symbol":740,"bid":20,"ask":741,"last":409,"change":20,"changePercent":9,"volume":20,"openInterest":742,"open_interest":742,"iv":743,"implied_volatility":743,"delta":744,"gamma":745,"theta":746,"vega":747,"rho":748,"in_the_money":84},"ARKG  261002P00053000",0.5,570,0.8866,-0.286885,0.471394,-0.130375,0.002775,-0.000036,{"strike":750,"call":751,"put":762,"callItm":84,"putItm":35,"isAtm":35},53.5,{"contract_symbol":752,"symbol":752,"bid":343,"ask":753,"last":754,"change":755,"changePercent":9,"volume":241,"openInterest":458,"open_interest":458,"iv":756,"implied_volatility":756,"delta":757,"gamma":758,"theta":759,"vega":760,"rho":761,"in_the_money":84},"ARKG  261002C00053500",1.1,0.78,-0.72,1.3744,0.468625,0.355135,-0.398955,0.003241,0.000057,{"contract_symbol":763,"symbol":763,"bid":68,"ask":764,"last":499,"change":765,"changePercent":9,"volume":241,"openInterest":183,"open_interest":183,"iv":766,"implied_volatility":766,"delta":767,"gamma":768,"theta":769,"vega":770,"rho":771,"in_the_money":35},"ARKG  261002P00053500",0.75,-0.4,1.0662,-0.542551,0.456583,-0.299205,0.003232,-0.000068,{"strike":773,"call":774,"put":784,"callItm":84,"putItm":35,"isAtm":35},54,{"contract_symbol":775,"symbol":775,"bid":68,"ask":490,"last":547,"change":776,"changePercent":9,"volume":458,"openInterest":777,"open_interest":777,"iv":778,"implied_volatility":778,"delta":779,"gamma":780,"theta":781,"vega":782,"rho":783,"in_the_money":84},"ARKG  261002C00054000",-0.57,153,0.9872,0.231421,0.378769,-0.107634,0.002483,0.000029,{"contract_symbol":785,"symbol":785,"bid":786,"ask":712,"last":787,"change":49,"changePercent":9,"volume":500,"openInterest":188,"open_interest":188,"iv":788,"implied_volatility":788,"delta":789,"gamma":790,"theta":791,"vega":792,"rho":793,"in_the_money":35},"ARKG  261002P00054000",0.6,0.72,1.1534,-0.734364,0.348944,-0.150559,0.002672,-0.000093,{"strike":795,"call":796,"put":806,"callItm":84,"putItm":35,"isAtm":35},55,{"contract_symbol":797,"symbol":797,"bid":20,"ask":68,"last":162,"change":798,"changePercent":9,"volume":459,"openInterest":799,"open_interest":799,"iv":800,"implied_volatility":800,"delta":801,"gamma":802,"theta":803,"vega":804,"rho":805,"in_the_money":84},"ARKG  261002C00055000",-0.14,2221,1.2913,0.068322,0.125241,-0.031419,0.001074,0.000008,{"contract_symbol":807,"symbol":807,"bid":808,"ask":676,"last":300,"change":357,"changePercent":9,"volume":248,"openInterest":385,"open_interest":385,"iv":809,"implied_volatility":809,"delta":810,"gamma":811,"theta":812,"vega":813,"rho":814,"in_the_money":35},"ARKG  261002P00055000",1.35,1.6914,-0.870957,0.152703,-0.087947,0.001715,-0.000112,{"strike":816,"call":817,"put":826,"callItm":84,"putItm":35,"isAtm":84},56,{"contract_symbol":818,"symbol":818,"bid":20,"ask":343,"last":49,"change":819,"changePercent":9,"volume":238,"openInterest":820,"open_interest":820,"iv":821,"implied_volatility":821,"delta":822,"gamma":823,"theta":824,"vega":825,"rho":636,"in_the_money":84},"ARKG  261002C00056000",-0.07,236,1.8752,0.049765,0.067244,-0.031414,0.000837,{"contract_symbol":827,"symbol":827,"bid":828,"ask":259,"last":829,"change":20,"changePercent":9,"volume":20,"openInterest":380,"open_interest":380,"iv":830,"implied_volatility":830,"delta":831,"gamma":832,"theta":833,"vega":834,"rho":835,"in_the_money":35},"ARKG  261002P00056000",2.45,2.53,2.2809,-0.911259,0.086464,-0.075182,0.001309,-0.00012,{"strike":837,"call":838,"put":846,"callItm":84,"putItm":35,"isAtm":84},57,{"contract_symbol":839,"symbol":839,"bid":20,"ask":343,"last":162,"change":840,"changePercent":9,"volume":259,"openInterest":841,"open_interest":841,"iv":821,"implied_volatility":821,"delta":842,"gamma":843,"theta":844,"vega":845,"rho":513,"in_the_money":84},"ARKG  261002C00057000",-0.09,80,0.011735,0.020049,-0.03141,0.00025,{"contract_symbol":847,"symbol":847,"bid":642,"ask":848,"last":642,"change":849,"changePercent":9,"volume":241,"openInterest":20,"open_interest":20,"iv":830,"implied_volatility":830,"delta":850,"gamma":851,"theta":852,"vega":853,"rho":854,"in_the_money":35},"ARKG  261002P00057000",4.6,1.25,-0.968351,0.038268,-0.062417,0.00058,-0.000129,{"strike":856,"call":857,"put":864,"callItm":84,"putItm":35,"isAtm":84},58,{"contract_symbol":858,"symbol":858,"bid":20,"ask":246,"last":490,"change":343,"changePercent":9,"volume":241,"openInterest":859,"open_interest":859,"iv":821,"implied_volatility":821,"delta":860,"gamma":861,"theta":862,"vega":863,"rho":20,"in_the_money":84},"ARKG  261002C00058000",112,0.00203,0.004205,-0.031407,0.000052,{"contract_symbol":865,"symbol":865,"bid":866,"ask":867,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":830,"implied_volatility":830,"delta":868,"gamma":869,"theta":870,"vega":871,"rho":872,"in_the_money":35},"ARKG  261002P00058000",3.8,5.1,-0.990783,0.013353,-0.049653,0.000202,-0.000134,{"strike":874,"call":875,"put":881,"callItm":84,"putItm":35,"isAtm":84},59,{"contract_symbol":876,"symbol":876,"bid":20,"ask":343,"last":329,"change":20,"changePercent":9,"volume":20,"openInterest":877,"open_interest":877,"iv":821,"implied_volatility":821,"delta":878,"gamma":879,"theta":880,"vega":805,"rho":20,"in_the_money":84},"ARKG  261002C00059000",121,0.000259,0.000632,-0.031405,{"contract_symbol":882,"symbol":882,"bid":883,"ask":239,"last":884,"change":9,"changePercent":9,"volume":259,"openInterest":20,"open_interest":20,"iv":830,"implied_volatility":830,"delta":885,"gamma":886,"theta":887,"vega":888,"rho":889,"in_the_money":35},"ARKG  261002P00059000",4.1,4.9,-0.9978,0.003719,-0.03689,0.000056,-0.000137,{"strike":891,"call":892,"put":897,"callItm":84,"putItm":35,"isAtm":84},60,{"contract_symbol":893,"symbol":893,"bid":20,"ask":409,"last":605,"change":20,"changePercent":9,"volume":20,"openInterest":582,"open_interest":582,"iv":821,"implied_volatility":821,"delta":894,"gamma":895,"theta":896,"vega":513,"rho":20,"in_the_money":84},"ARKG  261002C00060000",0.000025,0.000069,-0.031403,{"contract_symbol":898,"symbol":898,"bid":867,"ask":899,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":830,"implied_volatility":830,"delta":900,"gamma":825,"theta":901,"vega":902,"rho":903,"in_the_money":35},"ARKG  261002P00060000",7.3,-0.999567,-0.024127,0.000013,-0.00014,"2026-10-02T17:58:18.086787+00:00"]