[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ARKK":3,"homepage-market-summary":26,"stock-options-ARKK":168},{"ticker":4,"date":5,"profile":6,"quote":11},"ARKK","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"ARK Innovation ETF","Cboe BZX",null,"ETF",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":12,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},88.58,89.34,89.915,88.46,89.1,-0.52,-0.58,3718678.359642,0,159.7,14.671,7061238.215294537,51,2996,{"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":233,"updated_at":1058,"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",0.7,{"total_volume":176,"total_open_interest":177,"put_call_ratio":178,"implied_volatility":174},6233,49054,0.38,[180,181,185,190,193,197,201,205,209,213,217,221,225,229],{"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},"2027-03-19",168,"270319",{"date":222,"label":222,"type":187,"days_to_expiration":223,"dte":223,"compact":224,"implied_volatility":9},"2027-06-17",258,"270617",{"date":226,"label":226,"type":187,"days_to_expiration":227,"dte":227,"compact":228,"implied_volatility":9},"2028-01-21",476,"280121",{"date":230,"label":230,"type":187,"days_to_expiration":231,"dte":231,"compact":232,"implied_volatility":9},"2029-01-19",840,"290119",[234,251,263,275,286,301,316,332,345,359,374,389,404,418,431,445,461,477,491,503,519,534,550,565,581,595,610,623,642,658,676,694,713,735,757,778,804,827,852,876,903,928,946,964,979,992,1003,1014,1026,1037,1047],{"strike":235,"call":236,"put":245,"callItm":35,"putItm":84,"isAtm":84},45,{"contract_symbol":237,"symbol":237,"bid":238,"ask":239,"last":240,"change":241,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":243,"implied_volatility":243,"delta":242,"gamma":20,"theta":20,"vega":20,"rho":244,"in_the_money":35},"ARKK  261002C00045000",44.3,45.7,44.85,0.95,1,0.6221,0.000104,{"contract_symbol":246,"symbol":246,"bid":20,"ask":247,"last":68,"change":49,"changePercent":9,"volume":248,"openInterest":248,"open_interest":248,"iv":249,"implied_volatility":249,"delta":20,"gamma":20,"theta":250,"vega":20,"rho":20,"in_the_money":84},"ARKK  261002P00045000",0.2,2,0.9571,-0.001806,{"strike":252,"call":253,"put":259,"callItm":35,"putItm":84,"isAtm":84},50,{"contract_symbol":254,"symbol":254,"bid":255,"ask":256,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":243,"implied_volatility":243,"delta":242,"gamma":20,"theta":257,"vega":20,"rho":258,"in_the_money":35},"ARKK  261002C00050000",39.2,41.3,-0.000002,0.000116,{"contract_symbol":260,"symbol":260,"bid":20,"ask":261,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":249,"implied_volatility":249,"delta":20,"gamma":20,"theta":262,"vega":20,"rho":20,"in_the_money":84},"ARKK  261002P00050000",0.73,-0.002009,{"strike":264,"call":265,"put":271,"callItm":35,"putItm":84,"isAtm":84},55,{"contract_symbol":266,"symbol":266,"bid":267,"ask":268,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":243,"implied_volatility":243,"delta":242,"gamma":20,"theta":269,"vega":20,"rho":270,"in_the_money":35},"ARKK  261002C00055000",34.1,36.3,-0.000004,0.000127,{"contract_symbol":272,"symbol":272,"bid":20,"ask":273,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":249,"implied_volatility":249,"delta":20,"gamma":20,"theta":274,"vega":20,"rho":20,"in_the_money":84},"ARKK  261002P00055000",2.13,-0.002213,{"strike":276,"call":277,"put":283,"callItm":35,"putItm":84,"isAtm":84},60,{"contract_symbol":278,"symbol":278,"bid":279,"ask":280,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":243,"implied_volatility":243,"delta":242,"gamma":20,"theta":281,"vega":20,"rho":282,"in_the_money":35},"ARKK  261002C00060000",28.9,31.3,-0.000007,0.000139,{"contract_symbol":284,"symbol":284,"bid":20,"ask":273,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":249,"implied_volatility":249,"delta":20,"gamma":20,"theta":285,"vega":20,"rho":20,"in_the_money":84},"ARKK  261002P00060000",-0.002418,{"strike":287,"call":288,"put":296,"callItm":35,"putItm":84,"isAtm":84},65,{"contract_symbol":289,"symbol":289,"bid":290,"ask":291,"last":292,"change":20,"changePercent":9,"volume":20,"openInterest":293,"open_interest":293,"iv":243,"implied_volatility":243,"delta":242,"gamma":20,"theta":294,"vega":20,"rho":295,"in_the_money":35},"ARKK  261002C00065000",24.2,26.3,24.85,11,-0.000011,0.00015,{"contract_symbol":297,"symbol":297,"bid":20,"ask":273,"last":298,"change":20,"changePercent":9,"volume":20,"openInterest":299,"open_interest":299,"iv":249,"implied_volatility":249,"delta":20,"gamma":20,"theta":300,"vega":20,"rho":20,"in_the_money":84},"ARKK  261002P00065000",0.07,8,-0.002624,{"strike":302,"call":303,"put":311,"callItm":35,"putItm":84,"isAtm":84},70,{"contract_symbol":304,"symbol":304,"bid":305,"ask":306,"last":307,"change":20,"changePercent":9,"volume":20,"openInterest":308,"open_interest":308,"iv":243,"implied_volatility":243,"delta":242,"gamma":20,"theta":309,"vega":20,"rho":310,"in_the_money":35},"ARKK  261002C00070000",19.15,21.3,19.02,4,-0.000017,0.000162,{"contract_symbol":312,"symbol":312,"bid":20,"ask":273,"last":313,"change":20,"changePercent":9,"volume":20,"openInterest":314,"open_interest":314,"iv":249,"implied_volatility":249,"delta":20,"gamma":20,"theta":315,"vega":20,"rho":20,"in_the_money":84},"ARKK  261002P00070000",0.02,6271,-0.002832,{"strike":317,"call":318,"put":328,"callItm":35,"putItm":84,"isAtm":84},71,{"contract_symbol":319,"symbol":319,"bid":320,"ask":321,"last":322,"change":323,"changePercent":9,"volume":324,"openInterest":325,"open_interest":325,"iv":243,"implied_volatility":243,"delta":242,"gamma":20,"theta":326,"vega":20,"rho":327,"in_the_money":35},"ARKK  261002C00071000",18.2,19.7,19.65,1.63,9,10,-0.000019,0.000164,{"contract_symbol":329,"symbol":329,"bid":20,"ask":273,"last":313,"change":20,"changePercent":9,"volume":20,"openInterest":330,"open_interest":330,"iv":249,"implied_volatility":249,"delta":20,"gamma":20,"theta":331,"vega":20,"rho":20,"in_the_money":84},"ARKK  261002P00071000",1422,-0.002873,{"strike":333,"call":334,"put":341,"callItm":35,"putItm":84,"isAtm":84},72,{"contract_symbol":335,"symbol":335,"bid":336,"ask":337,"last":338,"change":9,"changePercent":9,"volume":324,"openInterest":20,"open_interest":20,"iv":243,"implied_volatility":243,"delta":242,"gamma":20,"theta":339,"vega":20,"rho":340,"in_the_money":35},"ARKK  261002C00072000",17,18.8,18.72,-0.000021,0.000166,{"contract_symbol":342,"symbol":342,"bid":20,"ask":273,"last":313,"change":20,"changePercent":9,"volume":20,"openInterest":343,"open_interest":343,"iv":249,"implied_volatility":249,"delta":20,"gamma":20,"theta":344,"vega":20,"rho":20,"in_the_money":84},"ARKK  261002P00072000",118,-0.002916,{"strike":346,"call":347,"put":354,"callItm":35,"putItm":84,"isAtm":84},73,{"contract_symbol":348,"symbol":348,"bid":349,"ask":350,"last":351,"change":20,"changePercent":9,"volume":20,"openInterest":242,"open_interest":242,"iv":243,"implied_volatility":243,"delta":242,"gamma":20,"theta":352,"vega":20,"rho":353,"in_the_money":35},"ARKK  261002C00073000",16.05,18,16.25,-0.000023,0.000169,{"contract_symbol":355,"symbol":355,"bid":20,"ask":273,"last":356,"change":20,"changePercent":9,"volume":20,"openInterest":357,"open_interest":357,"iv":249,"implied_volatility":249,"delta":20,"gamma":20,"theta":358,"vega":20,"rho":20,"in_the_money":84},"ARKK  261002P00073000",0.09,46,-0.002959,{"strike":360,"call":361,"put":369,"callItm":35,"putItm":84,"isAtm":84},74,{"contract_symbol":362,"symbol":362,"bid":363,"ask":364,"last":365,"change":366,"changePercent":9,"volume":242,"openInterest":183,"open_interest":183,"iv":243,"implied_volatility":243,"delta":242,"gamma":20,"theta":367,"vega":20,"rho":368,"in_the_money":35},"ARKK  261002C00074000",15.3,16.55,15.92,0.32,-0.000027,0.000171,{"contract_symbol":370,"symbol":370,"bid":20,"ask":273,"last":371,"change":20,"changePercent":9,"volume":20,"openInterest":372,"open_interest":372,"iv":249,"implied_volatility":249,"delta":20,"gamma":20,"theta":373,"vega":20,"rho":20,"in_the_money":84},"ARKK  261002P00074000",0.08,33,-0.003003,{"strike":375,"call":376,"put":384,"callItm":35,"putItm":84,"isAtm":84},75,{"contract_symbol":377,"symbol":377,"bid":378,"ask":379,"last":33,"change":380,"changePercent":9,"volume":381,"openInterest":48,"open_interest":48,"iv":243,"implied_volatility":243,"delta":242,"gamma":20,"theta":382,"vega":20,"rho":383,"in_the_money":35},"ARKK  261002C00075000",14.3,15.6,0.88,26,-0.000031,0.000173,{"contract_symbol":385,"symbol":385,"bid":20,"ask":273,"last":386,"change":20,"changePercent":9,"volume":20,"openInterest":387,"open_interest":387,"iv":249,"implied_volatility":249,"delta":20,"gamma":20,"theta":388,"vega":20,"rho":20,"in_the_money":84},"ARKK  261002P00075000",0.3,1683,-0.00319,{"strike":390,"call":391,"put":400,"callItm":35,"putItm":84,"isAtm":84},75.5,{"contract_symbol":392,"symbol":392,"bid":393,"ask":394,"last":395,"change":396,"changePercent":9,"volume":397,"openInterest":48,"open_interest":48,"iv":243,"implied_volatility":243,"delta":242,"gamma":20,"theta":398,"vega":20,"rho":399,"in_the_money":35},"ARKK  261002C00075500",13.65,15.2,14.48,0.9,25,-0.000034,0.000174,{"contract_symbol":401,"symbol":401,"bid":20,"ask":273,"last":371,"change":20,"changePercent":9,"volume":20,"openInterest":402,"open_interest":402,"iv":249,"implied_volatility":249,"delta":20,"gamma":20,"theta":403,"vega":20,"rho":20,"in_the_money":84},"ARKK  261002P00075500",56,-0.003497,{"strike":405,"call":406,"put":414,"callItm":35,"putItm":84,"isAtm":84},76,{"contract_symbol":407,"symbol":407,"bid":408,"ask":409,"last":410,"change":241,"changePercent":9,"volume":183,"openInterest":411,"open_interest":411,"iv":243,"implied_volatility":243,"delta":242,"gamma":20,"theta":412,"vega":20,"rho":413,"in_the_money":35},"ARKK  261002C00076000",13,14.75,13.87,15,-0.000037,0.000176,{"contract_symbol":415,"symbol":415,"bid":20,"ask":273,"last":68,"change":20,"changePercent":9,"volume":20,"openInterest":416,"open_interest":416,"iv":249,"implied_volatility":249,"delta":20,"gamma":20,"theta":417,"vega":20,"rho":20,"in_the_money":84},"ARKK  261002P00076000",1037,-0.003841,{"strike":419,"call":420,"put":426,"callItm":35,"putItm":84,"isAtm":84},76.5,{"contract_symbol":421,"symbol":421,"bid":422,"ask":378,"last":423,"change":241,"changePercent":9,"volume":299,"openInterest":411,"open_interest":411,"iv":243,"implied_volatility":243,"delta":242,"gamma":20,"theta":424,"vega":20,"rho":425,"in_the_money":35},"ARKK  261002C00076500",12.5,13.42,-0.000041,0.000177,{"contract_symbol":427,"symbol":427,"bid":20,"ask":273,"last":428,"change":20,"changePercent":9,"volume":20,"openInterest":429,"open_interest":429,"iv":249,"implied_volatility":249,"delta":20,"gamma":20,"theta":430,"vega":20,"rho":20,"in_the_money":84},"ARKK  261002P00076500",0.52,112,-0.004185,{"strike":211,"call":432,"put":441,"callItm":35,"putItm":84,"isAtm":84},{"contract_symbol":433,"symbol":433,"bid":434,"ask":435,"last":436,"change":437,"changePercent":9,"volume":434,"openInterest":438,"open_interest":438,"iv":243,"implied_volatility":243,"delta":242,"gamma":20,"theta":439,"vega":20,"rho":440,"in_the_money":35},"ARKK  261002C00077000",12,13.6,12.97,0.82,16,-0.000045,0.000178,{"contract_symbol":442,"symbol":442,"bid":20,"ask":273,"last":313,"change":20,"changePercent":9,"volume":20,"openInterest":443,"open_interest":443,"iv":249,"implied_volatility":249,"delta":20,"gamma":20,"theta":444,"vega":20,"rho":20,"in_the_money":84},"ARKK  261002P00077000",416,-0.00453,{"strike":446,"call":447,"put":456,"callItm":35,"putItm":84,"isAtm":84},77.5,{"contract_symbol":448,"symbol":448,"bid":449,"ask":450,"last":451,"change":452,"changePercent":9,"volume":199,"openInterest":453,"open_interest":453,"iv":243,"implied_volatility":243,"delta":242,"gamma":20,"theta":454,"vega":20,"rho":455,"in_the_money":35},"ARKK  261002C00077500",11.85,12.7,12.29,0.59,19,-0.00005,0.000179,{"contract_symbol":457,"symbol":457,"bid":20,"ask":273,"last":458,"change":20,"changePercent":9,"volume":20,"openInterest":459,"open_interest":459,"iv":249,"implied_volatility":249,"delta":20,"gamma":20,"theta":460,"vega":20,"rho":20,"in_the_money":84},"ARKK  261002P00077500",0.12,79,-0.004875,{"strike":462,"call":463,"put":472,"callItm":35,"putItm":84,"isAtm":84},78,{"contract_symbol":464,"symbol":464,"bid":465,"ask":466,"last":467,"change":468,"changePercent":9,"volume":469,"openInterest":48,"open_interest":48,"iv":243,"implied_volatility":243,"delta":242,"gamma":20,"theta":470,"vega":20,"rho":471,"in_the_money":35},"ARKK  261002C00078000",11.2,12.3,11.86,0.48,23,-0.000056,0.00018,{"contract_symbol":473,"symbol":473,"bid":20,"ask":273,"last":474,"change":20,"changePercent":9,"volume":20,"openInterest":475,"open_interest":475,"iv":249,"implied_volatility":249,"delta":20,"gamma":20,"theta":476,"vega":20,"rho":20,"in_the_money":84},"ARKK  261002P00078000",0.01,181,-0.005221,{"strike":478,"call":479,"put":487,"callItm":35,"putItm":84,"isAtm":84},78.5,{"contract_symbol":480,"symbol":480,"bid":481,"ask":482,"last":483,"change":484,"changePercent":9,"volume":299,"openInterest":183,"open_interest":183,"iv":243,"implied_volatility":243,"delta":242,"gamma":20,"theta":485,"vega":20,"rho":486,"in_the_money":35},"ARKK  261002C00078500",10.6,11.95,11.35,0.72,-0.000063,0.000181,{"contract_symbol":488,"symbol":488,"bid":20,"ask":273,"last":313,"change":20,"changePercent":9,"volume":20,"openInterest":489,"open_interest":489,"iv":249,"implied_volatility":249,"delta":20,"gamma":20,"theta":490,"vega":20,"rho":20,"in_the_money":84},"ARKK  261002P00078500",300,-0.005568,{"strike":459,"call":492,"put":500,"callItm":35,"putItm":84,"isAtm":84},{"contract_symbol":493,"symbol":493,"bid":494,"ask":495,"last":496,"change":497,"changePercent":9,"volume":350,"openInterest":453,"open_interest":453,"iv":243,"implied_volatility":243,"delta":242,"gamma":20,"theta":498,"vega":20,"rho":499,"in_the_money":35},"ARKK  261002C00079000",10.2,11.65,11.17,0.98,-0.00007,0.000183,{"contract_symbol":501,"symbol":501,"bid":20,"ask":298,"last":49,"change":20,"changePercent":9,"volume":20,"openInterest":346,"open_interest":346,"iv":249,"implied_volatility":249,"delta":20,"gamma":20,"theta":502,"vega":20,"rho":20,"in_the_money":84},"ARKK  261002P00079000",-0.005916,{"strike":504,"call":505,"put":514,"callItm":35,"putItm":84,"isAtm":84},79.5,{"contract_symbol":506,"symbol":506,"bid":507,"ask":508,"last":509,"change":510,"changePercent":9,"volume":511,"openInterest":336,"open_interest":336,"iv":243,"implied_volatility":243,"delta":242,"gamma":20,"theta":512,"vega":20,"rho":513,"in_the_money":35},"ARKK  261002C00079500",9.6,11.25,10.43,-0.07,22,-0.000078,0.000184,{"contract_symbol":515,"symbol":515,"bid":20,"ask":273,"last":516,"change":20,"changePercent":9,"volume":20,"openInterest":517,"open_interest":517,"iv":249,"implied_volatility":249,"delta":20,"gamma":20,"theta":518,"vega":20,"rho":20,"in_the_money":84},"ARKK  261002P00079500",0.21,68,-0.006264,{"strike":520,"call":521,"put":530,"callItm":35,"putItm":84,"isAtm":84},80,{"contract_symbol":522,"symbol":522,"bid":523,"ask":524,"last":525,"change":526,"changePercent":9,"volume":527,"openInterest":293,"open_interest":293,"iv":243,"implied_volatility":243,"delta":242,"gamma":20,"theta":528,"vega":20,"rho":529,"in_the_money":35},"ARKK  261002C00080000",9.3,10.3,9.82,-0.13,6,-0.000086,0.000185,{"contract_symbol":531,"symbol":531,"bid":20,"ask":68,"last":162,"change":20,"changePercent":9,"volume":20,"openInterest":532,"open_interest":532,"iv":249,"implied_volatility":249,"delta":20,"gamma":20,"theta":533,"vega":20,"rho":20,"in_the_money":84},"ARKK  261002P00080000",272,-0.006613,{"strike":535,"call":536,"put":546,"callItm":35,"putItm":84,"isAtm":84},80.5,{"contract_symbol":537,"symbol":537,"bid":538,"ask":539,"last":540,"change":541,"changePercent":9,"volume":542,"openInterest":543,"open_interest":543,"iv":243,"implied_volatility":243,"delta":242,"gamma":20,"theta":544,"vega":20,"rho":545,"in_the_money":35},"ARKK  261002C00080500",8.65,10.5,10.35,1.04,3,254,-0.000095,0.000186,{"contract_symbol":547,"symbol":547,"bid":20,"ask":273,"last":356,"change":20,"changePercent":9,"volume":20,"openInterest":548,"open_interest":548,"iv":249,"implied_volatility":249,"delta":20,"gamma":20,"theta":549,"vega":20,"rho":20,"in_the_money":84},"ARKK  261002P00080500",373,-0.006962,{"strike":551,"call":552,"put":561,"callItm":35,"putItm":84,"isAtm":84},81,{"contract_symbol":553,"symbol":553,"bid":554,"ask":555,"last":556,"change":557,"changePercent":9,"volume":408,"openInterest":558,"open_interest":558,"iv":243,"implied_volatility":243,"delta":242,"gamma":20,"theta":559,"vega":20,"rho":560,"in_the_money":35},"ARKK  261002C00081000",8.4,9.2,8.9,0.13,109,-0.000105,0.000187,{"contract_symbol":562,"symbol":562,"bid":20,"ask":273,"last":162,"change":20,"changePercent":9,"volume":20,"openInterest":563,"open_interest":563,"iv":249,"implied_volatility":249,"delta":20,"gamma":20,"theta":564,"vega":20,"rho":20,"in_the_money":84},"ARKK  261002P00081000",439,-0.007312,{"strike":566,"call":567,"put":576,"callItm":35,"putItm":84,"isAtm":84},81.5,{"contract_symbol":568,"symbol":568,"bid":569,"ask":570,"last":571,"change":572,"changePercent":9,"volume":573,"openInterest":469,"open_interest":469,"iv":243,"implied_volatility":243,"delta":242,"gamma":20,"theta":574,"vega":20,"rho":575,"in_the_money":35},"ARKK  261002C00081500",7.45,9.1,8.47,0.49,32,-0.000115,0.000188,{"contract_symbol":577,"symbol":577,"bid":20,"ask":273,"last":578,"change":20,"changePercent":9,"volume":20,"openInterest":579,"open_interest":579,"iv":249,"implied_volatility":249,"delta":20,"gamma":20,"theta":580,"vega":20,"rho":20,"in_the_money":84},"ARKK  261002P00081500",0.1,97,-0.007663,{"strike":582,"call":583,"put":591,"callItm":35,"putItm":84,"isAtm":84},82,{"contract_symbol":584,"symbol":584,"bid":585,"ask":586,"last":587,"change":588,"changePercent":9,"volume":48,"openInterest":573,"open_interest":573,"iv":243,"implied_volatility":243,"delta":242,"gamma":20,"theta":589,"vega":20,"rho":590,"in_the_money":35},"ARKK  261002C00082000",7.25,8.25,7.8,0.47,-0.000127,0.000189,{"contract_symbol":592,"symbol":592,"bid":20,"ask":371,"last":474,"change":510,"changePercent":9,"volume":542,"openInterest":593,"open_interest":593,"iv":249,"implied_volatility":249,"delta":20,"gamma":20,"theta":594,"vega":20,"rho":20,"in_the_money":84},"ARKK  261002P00082000",1005,-0.008015,{"strike":596,"call":597,"put":605,"callItm":35,"putItm":84,"isAtm":84},82.5,{"contract_symbol":598,"symbol":598,"bid":599,"ask":600,"last":601,"change":602,"changePercent":9,"volume":434,"openInterest":299,"open_interest":299,"iv":243,"implied_volatility":243,"delta":242,"gamma":20,"theta":603,"vega":20,"rho":604,"in_the_money":35},"ARKK  261002C00082500",6.55,8.05,7.37,0.39,-0.000138,0.000191,{"contract_symbol":606,"symbol":606,"bid":20,"ask":273,"last":162,"change":607,"changePercent":9,"volume":299,"openInterest":608,"open_interest":608,"iv":249,"implied_volatility":249,"delta":20,"gamma":20,"theta":609,"vega":20,"rho":20,"in_the_money":84},"ARKK  261002P00082500",-0.01,171,-0.008367,{"strike":611,"call":612,"put":619,"callItm":35,"putItm":84,"isAtm":84},83,{"contract_symbol":613,"symbol":613,"bid":614,"ask":615,"last":616,"change":91,"changePercent":9,"volume":203,"openInterest":203,"open_interest":203,"iv":243,"implied_volatility":243,"delta":242,"gamma":20,"theta":617,"vega":20,"rho":618,"in_the_money":35},"ARKK  261002C00083000",6.25,6.8,6.53,-0.000151,0.000192,{"contract_symbol":620,"symbol":620,"bid":20,"ask":273,"last":49,"change":20,"changePercent":9,"volume":20,"openInterest":621,"open_interest":621,"iv":249,"implied_volatility":249,"delta":20,"gamma":20,"theta":622,"vega":20,"rho":20,"in_the_money":84},"ARKK  261002P00083000",217,-0.008719,{"strike":624,"call":625,"put":635,"callItm":35,"putItm":84,"isAtm":84},83.5,{"contract_symbol":626,"symbol":626,"bid":627,"ask":628,"last":629,"change":630,"changePercent":9,"volume":631,"openInterest":632,"open_interest":632,"iv":243,"implied_volatility":243,"delta":242,"gamma":20,"theta":633,"vega":20,"rho":634,"in_the_money":35},"ARKK  261002C00083500",5.85,6.4,6.11,0.26,40,474,-0.000164,0.000193,{"contract_symbol":636,"symbol":636,"bid":20,"ask":474,"last":49,"change":637,"changePercent":9,"volume":242,"openInterest":638,"open_interest":638,"iv":249,"implied_volatility":249,"delta":639,"gamma":640,"theta":641,"vega":20,"rho":20,"in_the_money":84},"ARKK  261002P00083500",-0.02,720,-0.000001,0.000003,-0.009073,{"strike":643,"call":644,"put":652,"callItm":35,"putItm":84,"isAtm":84},84,{"contract_symbol":645,"symbol":645,"bid":646,"ask":647,"last":648,"change":649,"changePercent":9,"volume":325,"openInterest":199,"open_interest":199,"iv":243,"implied_volatility":243,"delta":242,"gamma":20,"theta":650,"vega":20,"rho":651,"in_the_money":35},"ARKK  261002C00084000",5,5.75,6.33,1.01,-0.000178,0.000194,{"contract_symbol":653,"symbol":653,"bid":20,"ask":247,"last":68,"change":162,"changePercent":9,"volume":242,"openInterest":654,"open_interest":654,"iv":249,"implied_volatility":249,"delta":655,"gamma":656,"theta":657,"vega":20,"rho":20,"in_the_money":84},"ARKK  261002P00084000",1343,-0.000005,0.000019,-0.009427,{"strike":659,"call":660,"put":668,"callItm":35,"putItm":84,"isAtm":84},84.5,{"contract_symbol":661,"symbol":661,"bid":662,"ask":663,"last":664,"change":20,"changePercent":9,"volume":20,"openInterest":665,"open_interest":665,"iv":243,"implied_volatility":243,"delta":242,"gamma":20,"theta":666,"vega":20,"rho":667,"in_the_money":35},"ARKK  261002C00084500",4.55,5.4,4.42,318,-0.000192,0.000195,{"contract_symbol":669,"symbol":669,"bid":20,"ask":670,"last":298,"change":20,"changePercent":9,"volume":20,"openInterest":671,"open_interest":671,"iv":249,"implied_volatility":249,"delta":672,"gamma":673,"theta":674,"vega":675,"rho":20,"in_the_money":84},"ARKK  261002P00084500",1.12,1086,-0.000033,0.000107,-0.009782,0.000002,{"strike":677,"call":678,"put":687,"callItm":35,"putItm":84,"isAtm":84},85,{"contract_symbol":679,"symbol":679,"bid":680,"ask":681,"last":682,"change":683,"changePercent":9,"volume":308,"openInterest":684,"open_interest":684,"iv":243,"implied_volatility":243,"delta":242,"gamma":20,"theta":685,"vega":20,"rho":686,"in_the_money":35},"ARKK  261002C00085000",4.25,4.75,4.62,-0.41,39,-0.000207,0.000196,{"contract_symbol":688,"symbol":688,"bid":20,"ask":474,"last":474,"change":637,"changePercent":9,"volume":325,"openInterest":689,"open_interest":689,"iv":249,"implied_volatility":249,"delta":690,"gamma":691,"theta":692,"vega":693,"rho":20,"in_the_money":84},"ARKK  261002P00085000",4443,-0.000169,0.000498,-0.010137,0.000009,{"strike":695,"call":696,"put":704,"callItm":35,"putItm":84,"isAtm":84},85.5,{"contract_symbol":697,"symbol":697,"bid":698,"ask":699,"last":680,"change":90,"changePercent":9,"volume":248,"openInterest":700,"open_interest":700,"iv":243,"implied_volatility":243,"delta":701,"gamma":640,"theta":702,"vega":20,"rho":703,"in_the_money":35},"ARKK  261002C00085500",3.6,4.35,452,0.999999,-0.000223,0.000198,{"contract_symbol":705,"symbol":705,"bid":20,"ask":371,"last":474,"change":706,"changePercent":9,"volume":707,"openInterest":708,"open_interest":708,"iv":249,"implied_volatility":249,"delta":709,"gamma":710,"theta":711,"vega":712,"rho":20,"in_the_money":84},"ARKK  261002P00085500",-0.1,312,349,-0.000735,0.001947,-0.010493,0.000035,{"strike":714,"call":715,"put":727,"callItm":35,"putItm":84,"isAtm":84},86,{"contract_symbol":716,"symbol":716,"bid":542,"ask":717,"last":718,"change":719,"changePercent":9,"volume":720,"openInterest":721,"open_interest":721,"iv":243,"implied_volatility":243,"delta":722,"gamma":723,"theta":724,"vega":725,"rho":726,"in_the_money":35},"ARKK  261002C00086000",3.85,3.48,0.46,53,102,0.99999,0.000052,-0.000239,0.000001,0.000199,{"contract_symbol":728,"symbol":728,"bid":20,"ask":729,"last":356,"change":730,"changePercent":9,"volume":308,"openInterest":548,"open_interest":548,"iv":249,"implied_volatility":249,"delta":731,"gamma":732,"theta":733,"vega":734,"rho":639,"in_the_money":84},"ARKK  261002P00086000",0.06,-0.08,-0.00272,0.006429,-0.01085,0.000114,{"strike":736,"call":737,"put":748,"callItm":35,"putItm":84,"isAtm":35},86.5,{"contract_symbol":738,"symbol":738,"bid":739,"ask":740,"last":542,"change":741,"changePercent":9,"volume":646,"openInterest":742,"open_interest":742,"iv":243,"implied_volatility":243,"delta":743,"gamma":744,"theta":745,"vega":746,"rho":747,"in_the_money":35},"ARKK  261002C00086500",2.7,3.2,-1.36,173,0.999873,0.000587,-0.000256,0.000007,0.0002,{"contract_symbol":749,"symbol":749,"bid":20,"ask":371,"last":313,"change":750,"changePercent":9,"volume":751,"openInterest":752,"open_interest":752,"iv":249,"implied_volatility":249,"delta":753,"gamma":754,"theta":755,"vega":756,"rho":257,"in_the_money":84},"ARKK  261002P00086500",-0.18,250,174,-0.008625,0.017975,-0.011207,0.000319,{"strike":758,"call":759,"put":770,"callItm":35,"putItm":84,"isAtm":35},87,{"contract_symbol":760,"symbol":760,"bid":761,"ask":762,"last":763,"change":764,"changePercent":9,"volume":183,"openInterest":765,"open_interest":765,"iv":243,"implied_volatility":243,"delta":766,"gamma":767,"theta":768,"vega":723,"rho":769,"in_the_money":35},"ARKK  261002C00087000",2.2,2.63,2.55,-0.26,294,0.998847,0.00453,-0.000274,0.000201,{"contract_symbol":771,"symbol":771,"bid":20,"ask":162,"last":474,"change":764,"changePercent":9,"volume":772,"openInterest":773,"open_interest":773,"iv":249,"implied_volatility":249,"delta":774,"gamma":775,"theta":776,"vega":777,"rho":655,"in_the_money":84},"ARKK  261002P00087000",292,505,-0.023562,0.042685,-0.011565,0.000757,{"strike":779,"call":780,"put":793,"callItm":35,"putItm":84,"isAtm":35},88,{"contract_symbol":781,"symbol":781,"bid":782,"ask":783,"last":784,"change":785,"changePercent":9,"volume":411,"openInterest":786,"open_interest":786,"iv":787,"implied_volatility":787,"delta":788,"gamma":789,"theta":790,"vega":791,"rho":792,"in_the_money":35},"ARKK  261002C00088000",1.33,1.74,1.36,-0.14,266,0.3963,0.998031,0.01159,-0.00031,0.000085,0.000203,{"contract_symbol":794,"symbol":794,"bid":20,"ask":68,"last":313,"change":795,"changePercent":9,"volume":796,"openInterest":797,"open_interest":797,"iv":798,"implied_volatility":798,"delta":799,"gamma":800,"theta":801,"vega":802,"rho":803,"in_the_money":84},"ARKK  261002P00088000",-0.38,41,1596,0.69,-0.048533,0.107235,-0.019031,0.001371,-0.00001,{"strike":805,"call":806,"put":818,"callItm":35,"putItm":84,"isAtm":35},88.5,{"contract_symbol":807,"symbol":807,"bid":484,"ask":808,"last":809,"change":810,"changePercent":9,"volume":811,"openInterest":812,"open_interest":812,"iv":813,"implied_volatility":813,"delta":814,"gamma":815,"theta":816,"vega":817,"rho":590,"in_the_money":35},"ARKK  261002C00088500",1.4,1.43,-0.12,29,44,0.5407,0.922999,0.196241,-0.025587,0.001966,{"contract_symbol":819,"symbol":819,"bid":474,"ask":102,"last":49,"change":820,"changePercent":9,"volume":308,"openInterest":821,"open_interest":821,"iv":822,"implied_volatility":822,"delta":823,"gamma":824,"theta":825,"vega":826,"rho":352,"in_the_money":84},"ARKK  261002P00088500",-0.76,106,0.6363,-0.112636,0.220814,-0.047541,0.002603,{"strike":828,"call":829,"put":841,"callItm":84,"putItm":35,"isAtm":35},89,{"contract_symbol":830,"symbol":830,"bid":831,"ask":832,"last":428,"change":833,"changePercent":9,"volume":252,"openInterest":834,"open_interest":834,"iv":835,"implied_volatility":835,"delta":836,"gamma":837,"theta":838,"vega":839,"rho":840,"in_the_money":84},"ARKK  261002C00089000",0.34,1.07,-0.43,179,0.6681,0.725981,0.366285,-0.15401,0.004534,0.000149,{"contract_symbol":842,"symbol":842,"bid":729,"ask":516,"last":68,"change":843,"changePercent":9,"volume":844,"openInterest":845,"open_interest":845,"iv":846,"implied_volatility":846,"delta":847,"gamma":848,"theta":849,"vega":850,"rho":851,"in_the_money":35},"ARKK  261002P00089000",-1,248,186,0.6287,-0.261834,0.380407,-0.136358,0.004431,-0.000054,{"strike":853,"call":854,"put":865,"callItm":84,"putItm":35,"isAtm":35},90,{"contract_symbol":855,"symbol":855,"bid":162,"ask":371,"last":371,"change":856,"changePercent":9,"volume":857,"openInterest":858,"open_interest":858,"iv":859,"implied_volatility":859,"delta":860,"gamma":861,"theta":862,"vega":863,"rho":864,"in_the_money":84},"ARKK  261002C00090000",-0.42,210,1684,0.3846,0.191154,0.520371,-0.055005,0.003707,0.000039,{"contract_symbol":866,"symbol":866,"bid":167,"ask":484,"last":452,"change":867,"changePercent":9,"volume":868,"openInterest":869,"open_interest":869,"iv":870,"implied_volatility":870,"delta":871,"gamma":872,"theta":873,"vega":874,"rho":875,"in_the_money":35},"ARKK  261002P00090000",-0.91,357,142,0.5195,-0.740516,0.458261,-0.110348,0.00441,-0.000155,{"strike":877,"call":878,"put":889,"callItm":84,"putItm":35,"isAtm":35},91,{"contract_symbol":879,"symbol":879,"bid":20,"ask":162,"last":474,"change":880,"changePercent":9,"volume":881,"openInterest":882,"open_interest":882,"iv":883,"implied_volatility":883,"delta":884,"gamma":885,"theta":886,"vega":887,"rho":888,"in_the_money":84},"ARKK  261002C00091000",-0.19,1246,1274,0.5491,0.026583,0.082324,-0.007547,0.000837,0.000005,{"contract_symbol":890,"symbol":890,"bid":891,"ask":892,"last":893,"change":894,"changePercent":9,"volume":895,"openInterest":896,"open_interest":896,"iv":897,"implied_volatility":897,"delta":898,"gamma":899,"theta":900,"vega":901,"rho":902,"in_the_money":35},"ARKK  261002P00091000",1.2,1.84,1.41,-1.12,115,260,0.712,-0.931749,0.13587,-0.029003,0.001792,-0.000196,{"strike":904,"call":905,"put":916,"callItm":84,"putItm":35,"isAtm":84},91.5,{"contract_symbol":906,"symbol":906,"bid":20,"ask":313,"last":474,"change":907,"changePercent":9,"volume":908,"openInterest":909,"open_interest":909,"iv":910,"implied_volatility":910,"delta":911,"gamma":912,"theta":913,"vega":914,"rho":915,"in_the_money":84},"ARKK  261002C00091500",-0.11,139,811,0.6724,0.017279,0.046714,-0.005683,0.000582,0.000004,{"contract_symbol":917,"symbol":917,"bid":918,"ask":919,"last":920,"change":921,"changePercent":9,"volume":188,"openInterest":779,"open_interest":779,"iv":922,"implied_volatility":922,"delta":923,"gamma":924,"theta":925,"vega":926,"rho":927,"in_the_money":35},"ARKK  261002P00091500",1.8,2.09,2.04,-0.57,0.6576,-0.984657,0.04314,-0.004867,0.000526,-0.000208,{"strike":929,"call":930,"put":938,"callItm":84,"putItm":35,"isAtm":84},92,{"contract_symbol":931,"symbol":931,"bid":20,"ask":356,"last":49,"change":932,"changePercent":9,"volume":933,"openInterest":934,"open_interest":934,"iv":910,"implied_volatility":910,"delta":935,"gamma":936,"theta":937,"vega":327,"rho":725,"in_the_money":84},"ARKK  261002C00092000",-0.04,2076,2696,0.004064,0.013131,-0.004618,{"contract_symbol":939,"symbol":939,"bid":940,"ask":941,"last":942,"change":20,"changePercent":9,"volume":20,"openInterest":929,"open_interest":929,"iv":922,"implied_volatility":922,"delta":943,"gamma":944,"theta":412,"vega":282,"rho":945,"in_the_money":35},"ARKK  261002P00092000",2.23,2.81,3.35,-0.996598,0.011447,-0.000212,{"strike":947,"call":948,"put":956,"callItm":84,"putItm":35,"isAtm":84},93,{"contract_symbol":949,"symbol":949,"bid":20,"ask":474,"last":474,"change":637,"changePercent":9,"volume":950,"openInterest":951,"open_interest":951,"iv":910,"implied_volatility":910,"delta":952,"gamma":953,"theta":954,"vega":955,"rho":20,"in_the_money":84},"ARKK  261002C00093000",54,1561,0.000106,0.000457,-0.002843,0.000006,{"contract_symbol":957,"symbol":957,"bid":958,"ask":959,"last":740,"change":960,"changePercent":9,"volume":248,"openInterest":248,"open_interest":248,"iv":922,"implied_volatility":922,"delta":961,"gamma":962,"theta":382,"vega":915,"rho":963,"in_the_money":35},"ARKK  261002P00093000",2.95,3.95,-0.31,-0.999924,0.000342,-0.000215,{"strike":965,"call":966,"put":971,"callItm":84,"putItm":35,"isAtm":84},94,{"contract_symbol":967,"symbol":967,"bid":20,"ask":474,"last":162,"change":20,"changePercent":9,"volume":968,"openInterest":969,"open_interest":969,"iv":910,"implied_volatility":910,"delta":725,"gamma":888,"theta":970,"vega":20,"rho":20,"in_the_money":84},"ARKK  261002C00094000",230,3046,-0.002484,{"contract_symbol":972,"symbol":972,"bid":973,"ask":974,"last":975,"change":20,"changePercent":9,"volume":20,"openInterest":242,"open_interest":242,"iv":922,"implied_volatility":922,"delta":976,"gamma":640,"theta":977,"vega":20,"rho":978,"in_the_money":35},"ARKK  261002P00094000",4.3,4.7,4.96,-0.999999,-0.000025,-0.000217,{"strike":980,"call":981,"put":985,"callItm":84,"putItm":35,"isAtm":84},95,{"contract_symbol":982,"symbol":982,"bid":20,"ask":474,"last":474,"change":706,"changePercent":9,"volume":646,"openInterest":983,"open_interest":983,"iv":910,"implied_volatility":910,"delta":20,"gamma":20,"theta":984,"vega":20,"rho":20,"in_the_money":84},"ARKK  261002C00095000",7785,-0.002479,{"contract_symbol":986,"symbol":986,"bid":987,"ask":988,"last":989,"change":20,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":922,"implied_volatility":922,"delta":843,"gamma":20,"theta":990,"vega":20,"rho":991,"in_the_money":35},"ARKK  261002P00095000",4.65,6.05,5.25,-0.00002,-0.00022,{"strike":993,"call":994,"put":998,"callItm":84,"putItm":35,"isAtm":84},96,{"contract_symbol":995,"symbol":995,"bid":20,"ask":474,"last":474,"change":607,"changePercent":9,"volume":242,"openInterest":996,"open_interest":996,"iv":910,"implied_volatility":910,"delta":20,"gamma":20,"theta":997,"vega":20,"rho":20,"in_the_money":84},"ARKK  261002C00096000",621,-0.002475,{"contract_symbol":999,"symbol":999,"bid":614,"ask":183,"last":527,"change":1000,"changePercent":9,"volume":252,"openInterest":252,"open_interest":252,"iv":922,"implied_volatility":922,"delta":843,"gamma":20,"theta":1001,"vega":20,"rho":1002,"in_the_money":35},"ARKK  261002P00096000",-1.4,-0.000016,-0.000222,{"strike":579,"call":1004,"put":1008,"callItm":84,"putItm":35,"isAtm":84},{"contract_symbol":1005,"symbol":1005,"bid":20,"ask":49,"last":313,"change":20,"changePercent":9,"volume":20,"openInterest":1006,"open_interest":1006,"iv":910,"implied_volatility":910,"delta":20,"gamma":20,"theta":1007,"vega":20,"rho":20,"in_the_money":84},"ARKK  261002C00097000",420,-0.002471,{"contract_symbol":1009,"symbol":1009,"bid":1010,"ask":1011,"last":585,"change":20,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":922,"implied_volatility":922,"delta":843,"gamma":20,"theta":1012,"vega":20,"rho":1013,"in_the_money":35},"ARKK  261002P00097000",5.7,7.9,-0.000012,-0.000224,{"strike":1015,"call":1016,"put":1019,"callItm":84,"putItm":35,"isAtm":84},98,{"contract_symbol":1017,"symbol":1017,"bid":20,"ask":273,"last":49,"change":20,"changePercent":9,"volume":20,"openInterest":527,"open_interest":527,"iv":910,"implied_volatility":910,"delta":20,"gamma":20,"theta":1018,"vega":20,"rho":20,"in_the_money":84},"ARKK  261002C00098000",-0.002468,{"contract_symbol":1020,"symbol":1020,"bid":1021,"ask":1022,"last":1023,"change":20,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":922,"implied_volatility":922,"delta":843,"gamma":20,"theta":1024,"vega":20,"rho":1025,"in_the_money":35},"ARKK  261002P00098000",6.7,9.05,8.7,-0.000009,-0.000226,{"strike":1027,"call":1028,"put":1031,"callItm":84,"putItm":35,"isAtm":84},99,{"contract_symbol":1029,"symbol":1029,"bid":20,"ask":102,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":910,"implied_volatility":910,"delta":20,"gamma":20,"theta":1030,"vega":20,"rho":20,"in_the_money":84},"ARKK  261002C00099000",-0.002466,{"contract_symbol":1032,"symbol":1032,"bid":1033,"ask":1034,"last":1035,"change":20,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":922,"implied_volatility":922,"delta":843,"gamma":20,"theta":281,"vega":20,"rho":1036,"in_the_money":35},"ARKK  261002P00099000",8.15,9.7,9.91,-0.000229,{"strike":1038,"call":1039,"put":1042,"callItm":84,"putItm":35,"isAtm":84},100,{"contract_symbol":1040,"symbol":1040,"bid":20,"ask":474,"last":474,"change":20,"changePercent":9,"volume":20,"openInterest":333,"open_interest":333,"iv":910,"implied_volatility":910,"delta":20,"gamma":20,"theta":1041,"vega":20,"rho":20,"in_the_money":84},"ARKK  261002C00100000",-0.002464,{"contract_symbol":1043,"symbol":1043,"bid":570,"ask":1044,"last":1045,"change":20,"changePercent":9,"volume":20,"openInterest":242,"open_interest":242,"iv":922,"implied_volatility":922,"delta":843,"gamma":20,"theta":655,"vega":20,"rho":1046,"in_the_money":35},"ARKK  261002P00100000",10.65,10.06,-0.000231,{"strike":215,"call":1048,"put":1052,"callItm":84,"putItm":35,"isAtm":84},{"contract_symbol":1049,"symbol":1049,"bid":20,"ask":1050,"last":474,"change":112,"changePercent":9,"volume":325,"openInterest":511,"open_interest":511,"iv":910,"implied_volatility":910,"delta":20,"gamma":20,"theta":1051,"vega":20,"rho":20,"in_the_money":84},"ARKK  261002C00105000",1.19,-0.002459,{"contract_symbol":1053,"symbol":1053,"bid":1054,"ask":1055,"last":1056,"change":20,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":922,"implied_volatility":922,"delta":843,"gamma":20,"theta":20,"vega":20,"rho":1057,"in_the_money":35},"ARKK  261002P00105000",13.7,16.1,16.3,-0.000243,"2026-10-02T17:58:43.969788+00:00"]