[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ARKQ":3,"homepage-market-summary":26,"stock-options-ARKQ":167},{"ticker":4,"date":5,"profile":6,"quote":11},"ARKQ","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"ARK Autonomous Technology & Robotics 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},121.43,121.82,122.47,121,121.25,0.18,0.15,110812.828941,0,144.416,14.35,149049.3413388241,82.3,3019,{"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,[149,153,157,162],{"ticker":150,"name":151,"price":152,"change":17,"is_up":35},"SPY","SPDR S&P 500 ETF",763.99,{"ticker":154,"name":155,"price":156,"change":42,"is_up":35},"QQQ","Invesco QQQ Trust",742.03,{"ticker":158,"name":159,"price":160,"change":161,"is_up":35},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":163,"name":164,"price":165,"change":166,"is_up":35},"IWM","iShares Russell 2000",279.06,0.42,{"status":168,"has_options":35,"symbol":4,"underlying_price":12,"selected_expiration":169,"days_to_expiration":172,"iv_index":174,"expiration_iv":174,"kpis":175,"expirations":178,"strikes":192,"updated_at":765,"task_id":9},"SUCCESS",{"date":170,"label":170,"type":171,"days_to_expiration":172,"dte":172,"compact":173,"implied_volatility":9},"2026-10-16","Regular",14,"261016",0.3,{"total_volume":176,"total_open_interest":177,"put_call_ratio":20,"implied_volatility":174},15,202,[179,180,184,188],{"date":170,"label":170,"type":171,"days_to_expiration":172,"dte":172,"compact":173,"implied_volatility":9},{"date":181,"label":181,"type":171,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},"2026-11-20",49,"261120",{"date":185,"label":185,"type":171,"days_to_expiration":186,"dte":186,"compact":187,"implied_volatility":9},"2026-12-18",77,"261218",{"date":189,"label":189,"type":171,"days_to_expiration":190,"dte":190,"compact":191,"implied_volatility":9},"2027-03-19",168,"270319",[193,217,239,262,283,305,327,353,375,396,418,441,466,486,507,527,550,572,593,614,633,655,674,692,711,729,747],{"strike":194,"call":195,"put":207,"callItm":35,"putItm":84,"isAtm":84},105,{"contract_symbol":196,"symbol":196,"bid":197,"ask":198,"last":199,"change":20,"changePercent":9,"volume":20,"openInterest":200,"open_interest":200,"iv":201,"implied_volatility":201,"delta":202,"gamma":203,"theta":204,"vega":205,"rho":206,"in_the_money":35},"ARKQ  261016C00105000",18,20.6,18.02,3,0.3507,0.993853,0.002026,-0.005284,0.004247,0.040216,{"contract_symbol":208,"symbol":208,"bid":20,"ask":209,"last":210,"change":20,"changePercent":9,"volume":20,"openInterest":200,"open_interest":200,"iv":211,"implied_volatility":211,"delta":212,"gamma":213,"theta":214,"vega":215,"rho":216,"in_the_money":84},"ARKQ  261016P00105000",0.75,0.5,0.544,-0.049949,0.007748,-0.048623,0.025197,-0.002511,{"strike":218,"call":219,"put":229,"callItm":35,"putItm":84,"isAtm":84},110,{"contract_symbol":220,"symbol":220,"bid":221,"ask":222,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":223,"implied_volatility":223,"delta":224,"gamma":225,"theta":226,"vega":227,"rho":228,"in_the_money":35},"ARKQ  261016C00110000",12.9,15.1,0.2655,0.991706,0.003485,-0.00521,0.005532,0.042042,{"contract_symbol":230,"symbol":230,"bid":20,"ask":209,"last":231,"change":20,"changePercent":9,"volume":20,"openInterest":232,"open_interest":232,"iv":233,"implied_volatility":233,"delta":234,"gamma":235,"theta":236,"vega":237,"rho":238,"in_the_money":84},"ARKQ  261016P00110000",1.2,10,0.453,-0.075871,0.012894,-0.056108,0.034918,-0.003795,{"strike":240,"call":241,"put":250,"callItm":35,"putItm":84,"isAtm":84},115,{"contract_symbol":242,"symbol":242,"bid":243,"ask":232,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":244,"implied_volatility":244,"delta":245,"gamma":246,"theta":247,"vega":248,"rho":249,"in_the_money":35},"ARKQ  261016C00115000",8.9,0.2504,0.948812,0.017164,-0.022823,0.025694,0.041867,{"contract_symbol":251,"symbol":251,"bid":252,"ask":253,"last":254,"change":20,"changePercent":9,"volume":20,"openInterest":255,"open_interest":255,"iv":256,"implied_volatility":256,"delta":257,"gamma":258,"theta":259,"vega":260,"rho":261,"in_the_money":84},"ARKQ  261016P00115000",0.2,0.8,0.95,12,0.3465,-0.115714,0.023013,-0.058592,0.047669,-0.005748,{"strike":263,"call":264,"put":273,"callItm":35,"putItm":84,"isAtm":84},117,{"contract_symbol":265,"symbol":265,"bid":266,"ask":243,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":267,"implied_volatility":267,"delta":268,"gamma":269,"theta":270,"vega":271,"rho":272,"in_the_money":35},"ARKQ  261016C00117000",7,0.257,0.894599,0.029022,-0.04064,0.044583,0.039962,{"contract_symbol":274,"symbol":274,"bid":18,"ask":275,"last":276,"change":20,"changePercent":9,"volume":20,"openInterest":200,"open_interest":200,"iv":277,"implied_volatility":277,"delta":278,"gamma":279,"theta":280,"vega":281,"rho":282,"in_the_money":84},"ARKQ  261016P00117000",0.9,1.17,0.3053,-0.144095,0.030408,-0.060096,0.055495,-0.00714,{"strike":284,"call":285,"put":295,"callItm":35,"putItm":84,"isAtm":84},118,{"contract_symbol":286,"symbol":286,"bid":287,"ask":288,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":289,"implied_volatility":289,"delta":290,"gamma":291,"theta":292,"vega":293,"rho":294,"in_the_money":35},"ARKQ  261016C00118000",6,7.8,0.262,0.85605,0.035399,-0.051553,0.055457,0.038434,{"contract_symbol":296,"symbol":296,"bid":18,"ask":297,"last":298,"change":20,"changePercent":9,"volume":20,"openInterest":200,"open_interest":200,"iv":299,"implied_volatility":299,"delta":300,"gamma":301,"theta":302,"vega":303,"rho":304,"in_the_money":84},"ARKQ  261016P00118000",1.1,1.22,0.296,-0.171757,0.035201,-0.06539,0.062282,-0.008514,{"strike":306,"call":307,"put":317,"callItm":35,"putItm":84,"isAtm":35},119,{"contract_symbol":308,"symbol":308,"bid":309,"ask":310,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":311,"implied_volatility":311,"delta":312,"gamma":313,"theta":314,"vega":315,"rho":316,"in_the_money":35},"ARKQ  261016C00119000",5.2,6.9,0.2804,0.800477,0.04077,-0.068004,0.068355,0.036035,{"contract_symbol":318,"symbol":318,"bid":319,"ask":320,"last":231,"change":20,"changePercent":9,"volume":20,"openInterest":200,"open_interest":200,"iv":321,"implied_volatility":321,"delta":322,"gamma":323,"theta":324,"vega":325,"rho":326,"in_the_money":84},"ARKQ  261016P00119000",0.45,1.35,0.3016,-0.215329,0.039652,-0.076519,0.071507,-0.010702,{"strike":328,"call":329,"put":341,"callItm":35,"putItm":84,"isAtm":35},120,{"contract_symbol":330,"symbol":330,"bid":331,"ask":332,"last":333,"change":20,"changePercent":9,"volume":20,"openInterest":334,"open_interest":334,"iv":335,"implied_volatility":335,"delta":336,"gamma":337,"theta":338,"vega":339,"rho":340,"in_the_money":35},"ARKQ  261016C00120000",4.5,6.3,5.88,2,0.2927,0.746917,0.04469,-0.081204,0.078204,0.03372,{"contract_symbol":342,"symbol":342,"bid":343,"ask":344,"last":345,"change":20,"changePercent":9,"volume":20,"openInterest":346,"open_interest":346,"iv":347,"implied_volatility":347,"delta":348,"gamma":349,"theta":350,"vega":351,"rho":352,"in_the_money":84},"ARKQ  261016P00120000",0.7,2.15,1.67,5,0.3045,-0.260675,0.04362,-0.085797,0.079416,-0.012988,{"strike":15,"call":354,"put":364,"callItm":35,"putItm":84,"isAtm":35},{"contract_symbol":355,"symbol":355,"bid":356,"ask":357,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":358,"implied_volatility":358,"delta":359,"gamma":360,"theta":361,"vega":362,"rho":363,"in_the_money":35},"ARKQ  261016C00121000",3.6,5.7,0.297,0.696284,0.048139,-0.090079,0.085486,0.031545,{"contract_symbol":365,"symbol":365,"bid":275,"ask":366,"last":367,"change":20,"changePercent":9,"volume":20,"openInterest":368,"open_interest":368,"iv":369,"implied_volatility":369,"delta":370,"gamma":371,"theta":372,"vega":373,"rho":374,"in_the_money":84},"ARKQ  261016P00121000",2.95,1.6,11,0.3015,-0.306071,0.047591,-0.091745,0.08578,-0.015276,{"strike":376,"call":377,"put":388,"callItm":84,"putItm":35,"isAtm":35},122,{"contract_symbol":378,"symbol":378,"bid":379,"ask":346,"last":380,"change":20,"changePercent":9,"volume":20,"openInterest":381,"open_interest":381,"iv":382,"implied_volatility":382,"delta":383,"gamma":384,"theta":385,"vega":386,"rho":387,"in_the_money":84},"ARKQ  261016C00122000",2.9,3.41,9,0.2952,0.646045,0.051529,-0.095221,0.090934,0.029389,{"contract_symbol":389,"symbol":389,"bid":231,"ask":200,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":390,"implied_volatility":390,"delta":391,"gamma":392,"theta":393,"vega":394,"rho":395,"in_the_money":35},"ARKQ  261016P00122000",0.2933,-0.353206,0.051817,-0.094548,0.090865,-0.017647,{"strike":397,"call":398,"put":408,"callItm":84,"putItm":35,"isAtm":35},123,{"contract_symbol":399,"symbol":399,"bid":400,"ask":401,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":402,"implied_volatility":402,"delta":403,"gamma":404,"theta":405,"vega":406,"rho":407,"in_the_money":84},"ARKQ  261016C00123000",2.3,4.3,0.2879,0.594203,0.055093,-0.096822,0.094813,0.027156,{"contract_symbol":409,"symbol":409,"bid":410,"ask":334,"last":411,"change":20,"changePercent":9,"volume":20,"openInterest":334,"open_interest":334,"iv":412,"implied_volatility":412,"delta":413,"gamma":414,"theta":415,"vega":416,"rho":417,"in_the_money":35},"ARKQ  261016P00123000",1.65,6.6,0.2863,-0.405414,0.055379,-0.096277,0.094791,-0.020284,{"strike":419,"call":420,"put":431,"callItm":84,"putItm":35,"isAtm":84},124,{"contract_symbol":421,"symbol":421,"bid":422,"ask":423,"last":424,"change":9,"changePercent":9,"volume":368,"openInterest":20,"open_interest":20,"iv":425,"implied_volatility":425,"delta":426,"gamma":427,"theta":428,"vega":429,"rho":430,"in_the_money":84},"ARKQ  261016C00124000",2.7,3.2,2.85,0.2752,0.53864,0.059006,-0.094791,0.097087,0.024745,{"contract_symbol":432,"symbol":432,"bid":433,"ask":434,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":435,"implied_volatility":435,"delta":436,"gamma":437,"theta":438,"vega":439,"rho":440,"in_the_money":35},"ARKQ  261016P00124000",1.85,3.5,0.2909,-0.462248,0.05583,-0.100226,0.097108,-0.023207,{"strike":442,"call":443,"put":455,"callItm":84,"putItm":35,"isAtm":84},125,{"contract_symbol":444,"symbol":444,"bid":445,"ask":446,"last":446,"change":447,"changePercent":9,"volume":448,"openInterest":287,"open_interest":287,"iv":449,"implied_volatility":449,"delta":450,"gamma":451,"theta":452,"vega":453,"rho":454,"in_the_money":84},"ARKQ  261016C00125000",1.75,2.6,0.28,1,0.2578,0.476636,0.063191,-0.089043,0.097378,0.02202,{"contract_symbol":456,"symbol":456,"bid":457,"ask":458,"last":459,"change":20,"changePercent":9,"volume":20,"openInterest":334,"open_interest":334,"iv":460,"implied_volatility":460,"delta":461,"gamma":462,"theta":463,"vega":464,"rho":465,"in_the_money":35},"ARKQ  261016P00125000",2.45,4.1,4,0.2903,-0.518341,0.056141,-0.100357,0.097442,-0.026097,{"strike":467,"call":468,"put":477,"callItm":84,"putItm":35,"isAtm":84},126,{"contract_symbol":469,"symbol":469,"bid":410,"ask":470,"last":334,"change":9,"changePercent":9,"volume":334,"openInterest":20,"open_interest":20,"iv":471,"implied_volatility":471,"delta":472,"gamma":473,"theta":474,"vega":475,"rho":476,"in_the_money":84},"ARKQ  261016C00126000",2.35,0.2584,0.414781,0.061687,-0.087383,0.095311,0.019211,{"contract_symbol":478,"symbol":478,"bid":379,"ask":479,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":480,"implied_volatility":480,"delta":481,"gamma":482,"theta":483,"vega":484,"rho":485,"in_the_money":35},"ARKQ  261016P00126000",4.8,0.2839,-0.57581,0.056431,-0.096461,0.095779,-0.029053,{"strike":487,"call":488,"put":498,"callItm":84,"putItm":35,"isAtm":84},127,{"contract_symbol":489,"symbol":489,"bid":490,"ask":433,"last":367,"change":161,"changePercent":9,"volume":448,"openInterest":491,"open_interest":491,"iv":492,"implied_volatility":492,"delta":493,"gamma":494,"theta":495,"vega":496,"rho":497,"in_the_money":84},"ARKQ  261016C00127000",1.25,20,0.2617,0.357263,0.058321,-0.084686,0.091233,0.016578,{"contract_symbol":499,"symbol":499,"bid":500,"ask":401,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":501,"implied_volatility":501,"delta":502,"gamma":503,"theta":504,"vega":505,"rho":506,"in_the_money":35},"ARKQ  261016P00127000",3.8,0.2723,-0.636595,0.056362,-0.088664,0.09177,-0.032173,{"strike":508,"call":509,"put":519,"callItm":84,"putItm":35,"isAtm":84},128,{"contract_symbol":510,"symbol":510,"bid":253,"ask":511,"last":512,"change":20,"changePercent":9,"volume":20,"openInterest":346,"open_interest":346,"iv":513,"implied_volatility":513,"delta":514,"gamma":515,"theta":516,"vega":517,"rho":518,"in_the_money":84},"ARKQ  261016C00128000",1.55,2.63,0.2587,0.299825,0.054954,-0.077998,0.084992,0.013949,{"contract_symbol":520,"symbol":520,"bid":459,"ask":287,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":521,"implied_volatility":521,"delta":522,"gamma":523,"theta":524,"vega":525,"rho":526,"in_the_money":35},"ARKQ  261016P00128000",0.2636,-0.696456,0.054237,-0.079912,0.085464,-0.035282,{"strike":528,"call":529,"put":540,"callItm":84,"putItm":35,"isAtm":84},129,{"contract_symbol":530,"symbol":530,"bid":531,"ask":532,"last":533,"change":20,"changePercent":9,"volume":20,"openInterest":266,"open_interest":266,"iv":534,"implied_volatility":534,"delta":535,"gamma":536,"theta":537,"vega":538,"rho":539,"in_the_money":84},"ARKQ  261016C00129000",0.55,1.15,0.63,0.2484,0.239413,0.051115,-0.066893,0.07591,0.011177,{"contract_symbol":541,"symbol":541,"bid":542,"ask":543,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":544,"implied_volatility":544,"delta":545,"gamma":546,"theta":547,"vega":548,"rho":549,"in_the_money":35},"ARKQ  261016P00129000",4.7,6.4,0.2707,-0.740762,0.048935,-0.076043,0.07919,-0.037717,{"strike":551,"call":552,"put":562,"callItm":84,"putItm":35,"isAtm":84},130,{"contract_symbol":553,"symbol":553,"bid":252,"ask":297,"last":554,"change":20,"changePercent":9,"volume":20,"openInterest":555,"open_interest":555,"iv":556,"implied_volatility":556,"delta":557,"gamma":558,"theta":559,"vega":560,"rho":561,"in_the_money":84},"ARKQ  261016C00130000",0.85,32,0.2357,0.179915,0.045517,-0.053632,0.06414,0.008429,{"contract_symbol":563,"symbol":563,"bid":564,"ask":565,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":566,"implied_volatility":566,"delta":567,"gamma":568,"theta":569,"vega":570,"rho":571,"in_the_money":35},"ARKQ  261016P00130000",5.5,7.4,0.2789,-0.778129,0.043623,-0.071991,0.07275,-0.039836,{"strike":573,"call":574,"put":584,"callItm":84,"putItm":35,"isAtm":84},131,{"contract_symbol":575,"symbol":575,"bid":576,"ask":253,"last":577,"change":20,"changePercent":9,"volume":20,"openInterest":381,"open_interest":381,"iv":578,"implied_volatility":578,"delta":579,"gamma":580,"theta":581,"vega":582,"rho":583,"in_the_money":84},"ARKQ  261016C00131000",0.1,1.4,0.2478,0.15243,0.038895,-0.050655,0.057622,0.00714,{"contract_symbol":585,"symbol":585,"bid":586,"ask":587,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":480,"implied_volatility":480,"delta":588,"gamma":589,"theta":590,"vega":591,"rho":592,"in_the_money":35},"ARKQ  261016P00131000",6.8,7.6,-0.812983,0.038712,-0.066179,0.065707,-0.041836,{"strike":594,"call":595,"put":604,"callItm":84,"putItm":35,"isAtm":84},132,{"contract_symbol":596,"symbol":596,"bid":68,"ask":448,"last":597,"change":20,"changePercent":9,"volume":20,"openInterest":255,"open_interest":255,"iv":598,"implied_volatility":598,"delta":599,"gamma":600,"theta":601,"vega":602,"rho":603,"in_the_money":84},"ARKQ  261016C00132000",0.25,0.2665,0.13656,0.033586,-0.050582,0.053507,0.006389,{"contract_symbol":605,"symbol":605,"bid":606,"ask":607,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":608,"implied_volatility":608,"delta":609,"gamma":610,"theta":611,"vega":612,"rho":613,"in_the_money":35},"ARKQ  261016P00132000",7.1,9.4,0.2886,-0.84323,0.034025,-0.060093,0.058701,-0.043625,{"strike":615,"call":616,"put":624,"callItm":84,"putItm":35,"isAtm":84},133,{"contract_symbol":617,"symbol":617,"bid":20,"ask":209,"last":554,"change":20,"changePercent":9,"volume":20,"openInterest":200,"open_interest":200,"iv":618,"implied_volatility":618,"delta":619,"gamma":620,"theta":621,"vega":622,"rho":623,"in_the_money":84},"ARKQ  261016C00133000",0.2837,0.122748,0.029297,-0.050023,0.049697,0.005737,{"contract_symbol":625,"symbol":625,"bid":626,"ask":627,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":435,"implied_volatility":435,"delta":628,"gamma":629,"theta":630,"vega":631,"rho":632,"in_the_money":35},"ARKQ  261016P00133000",7.9,9.9,-0.871057,0.029575,-0.053076,0.051433,-0.045303,{"strike":634,"call":635,"put":645,"callItm":84,"putItm":35,"isAtm":84},134,{"contract_symbol":636,"symbol":636,"bid":20,"ask":209,"last":637,"change":20,"changePercent":9,"volume":20,"openInterest":638,"open_interest":638,"iv":639,"implied_volatility":639,"delta":640,"gamma":641,"theta":642,"vega":643,"rho":644,"in_the_money":84},"ARKQ  261016C00134000",1.04,8,0.2997,0.110501,0.025748,-0.049034,0.046126,0.00516,{"contract_symbol":646,"symbol":646,"bid":647,"ask":648,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":649,"implied_volatility":649,"delta":650,"gamma":651,"theta":652,"vega":653,"rho":654,"in_the_money":35},"ARKQ  261016P00134000",8.7,11.2,0.2925,-0.895288,0.025373,-0.046046,0.044372,-0.046815,{"strike":656,"call":657,"put":665,"callItm":84,"putItm":35,"isAtm":84},135,{"contract_symbol":658,"symbol":658,"bid":20,"ask":209,"last":659,"change":20,"changePercent":9,"volume":20,"openInterest":346,"open_interest":346,"iv":639,"implied_volatility":639,"delta":660,"gamma":661,"theta":662,"vega":663,"rho":664,"in_the_money":84},"ARKQ  261016C00135000",0.56,0.08848,0.021885,-0.041677,0.039206,0.004137,{"contract_symbol":666,"symbol":666,"bid":667,"ask":668,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":649,"implied_volatility":649,"delta":669,"gamma":670,"theta":671,"vega":672,"rho":673,"in_the_money":35},"ARKQ  261016P00135000",9.8,11.7,-0.916903,0.02139,-0.038817,0.037406,-0.048206,{"strike":675,"call":676,"put":684,"callItm":84,"putItm":35,"isAtm":84},136,{"contract_symbol":677,"symbol":677,"bid":20,"ask":209,"last":678,"change":20,"changePercent":9,"volume":20,"openInterest":638,"open_interest":638,"iv":639,"implied_volatility":639,"delta":679,"gamma":680,"theta":681,"vega":682,"rho":683,"in_the_money":84},"ARKQ  261016C00136000",0.64,0.070032,0.018332,-0.034912,0.032841,0.003278,{"contract_symbol":685,"symbol":685,"bid":686,"ask":221,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":649,"implied_volatility":649,"delta":687,"gamma":688,"theta":689,"vega":690,"rho":691,"in_the_money":35},"ARKQ  261016P00136000",10.8,-0.934857,0.017758,-0.032227,0.031055,-0.049429,{"strike":693,"call":694,"put":703,"callItm":84,"putItm":35,"isAtm":84},137,{"contract_symbol":695,"symbol":695,"bid":20,"ask":209,"last":696,"change":20,"changePercent":9,"volume":20,"openInterest":697,"open_interest":697,"iv":639,"implied_volatility":639,"delta":698,"gamma":699,"theta":700,"vega":701,"rho":702,"in_the_money":84},"ARKQ  261016C00137000",0.57,19,0.054798,0.015139,-0.028831,0.027121,0.002568,{"contract_symbol":704,"symbol":704,"bid":705,"ask":172,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":649,"implied_volatility":649,"delta":706,"gamma":707,"theta":708,"vega":709,"rho":710,"in_the_money":35},"ARKQ  261016P00137000",11.4,-0.949546,0.014524,-0.026358,0.0254,-0.0505,{"strike":712,"call":713,"put":720,"callItm":84,"putItm":35,"isAtm":84},140,{"contract_symbol":714,"symbol":714,"bid":20,"ask":209,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":639,"implied_volatility":639,"delta":715,"gamma":716,"theta":717,"vega":718,"rho":719,"in_the_money":84},"ARKQ  261016C00140000",0.024534,0.007852,-0.014953,0.014067,0.001153,{"contract_symbol":721,"symbol":721,"bid":722,"ask":723,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":649,"implied_volatility":649,"delta":724,"gamma":725,"theta":726,"vega":727,"rho":728,"in_the_money":35},"ARKQ  261016P00140000",14.5,17,-0.978175,0.007289,-0.013228,0.012747,-0.052998,{"strike":730,"call":731,"put":738,"callItm":84,"putItm":35,"isAtm":84},145,{"contract_symbol":732,"symbol":732,"bid":20,"ask":209,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":639,"implied_volatility":639,"delta":733,"gamma":734,"theta":735,"vega":736,"rho":737,"in_the_money":84},"ARKQ  261016C00145000",0.005172,0.002034,-0.003873,0.003643,0.000244,{"contract_symbol":739,"symbol":739,"bid":740,"ask":741,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":649,"implied_volatility":649,"delta":742,"gamma":743,"theta":744,"vega":745,"rho":746,"in_the_money":35},"ARKQ  261016P00145000",19.2,22,-0.995707,0.001765,-0.003202,0.003086,-0.055751,{"strike":748,"call":749,"put":756,"callItm":84,"putItm":35,"isAtm":84},150,{"contract_symbol":750,"symbol":750,"bid":20,"ask":209,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":639,"implied_volatility":639,"delta":751,"gamma":752,"theta":753,"vega":754,"rho":755,"in_the_money":84},"ARKQ  261016C00150000",0.000845,0.000393,-0.000749,0.000705,0.00004,{"contract_symbol":757,"symbol":757,"bid":758,"ask":759,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":649,"implied_volatility":649,"delta":760,"gamma":761,"theta":762,"vega":763,"rho":764,"in_the_money":35},"ARKQ  261016P00150000",24.5,27,-0.999355,0.000315,-0.000571,0.00055,-0.057853,"2026-10-02T17:58:30.794630+00:00"]