{"timestamp": "2026-11-10 19:18:29", "data": {"options": [{"option": "ARKK261113C00045000", "bid": 30.9, "bid_size": 52.0, "ask": 33.15, "ask_size": 33.0, "iv": 3.8954, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0005, "vega": 0.0004, "theta": -0.0046, "rho": 0.0013, "theo": 31.3919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 34.45, "last_trade_time": "2026-11-09T14:38:33", "percent_change": 0.0, "prev_day_close": 33.9750003814697}, {"option": "ARKK261113P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 7.0, "iv": 4.4136, "open_interest": 0.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0004, "vega": 0.0004, "theta": -0.0079, "rho": 0.0, "theo": 0.0086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "ARKK261113C00050000", "bid": 25.85, "bid_size": 70.0, "ask": 28.15, "ask_size": 15.0, "iv": 3.2113, "open_interest": 0.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0008, "vega": 0.0006, "theta": -0.0075, "rho": 0.002, "theo": 26.3953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.75}, {"option": "ARKK261113P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 7.0, "iv": 3.6965, "open_interest": 0.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0008, "vega": 0.0007, "theta": -0.0104, "rho": 0.0, "theo": 0.0115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "ARKK261113C00055000", "bid": 20.75, "bid_size": 66.0, "ask": 23.15, "ask_size": 35.0, "iv": 2.5604, "open_interest": 0.0, "volume": 0.0, "delta": 0.9951, "gamma": 0.0014, "vega": 0.001, "theta": -0.0106, "rho": 0.003, "theo": 21.3992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.9749994277954}, {"option": "ARKK261113P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 7.0, "iv": 3.0372, "open_interest": 0.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.0014, "vega": 0.001, "theta": -0.0129, "rho": 0.0, "theo": 0.0147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "ARKK261113C00060000", "bid": 15.7, "bid_size": 78.0, "ask": 17.85, "ask_size": 100.0, "iv": 1.8317, "open_interest": 1.0, "volume": 1.0, "delta": 0.9924, "gamma": 0.0026, "vega": 0.0014, "theta": -0.0138, "rho": 0.0053, "theo": 16.404, "change": -2.275, "open": 16.5, "high": 16.5, "low": 16.5, "tick": "down", "last_trade_price": 16.5, "last_trade_time": "2026-11-10T12:05:52", "percent_change": -12.1172, "prev_day_close": 18.7749996185303}, {"option": "ARKK261113P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 373.0, "iv": 2.4196, "open_interest": 5.0, "volume": 0.0, "delta": -0.0073, "gamma": 0.0026, "vega": 0.0014, "theta": -0.0156, "rho": -0.0001, "theo": 0.0182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-05T11:20:18", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "ARKK261113C00065000", "bid": 10.9, "bid_size": 45.0, "ask": 12.1, "ask_size": 43.0, "iv": 1.0151, "open_interest": 1.0, "volume": 0.0, "delta": 0.9868, "gamma": 0.0059, "vega": 0.0023, "theta": -0.0186, "rho": 0.0082, "theo": 11.4124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.2, "last_trade_time": "2026-11-06T12:25:42", "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "ARKK261113P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1238.0, "iv": 0.883, "open_interest": 919.0, "volume": 1.0, "delta": -0.0128, "gamma": 0.0059, "vega": 0.0023, "theta": -0.02, "rho": -0.0001, "theo": 0.0245, "change": 0.08, "open": 0.11, "high": 0.11, "low": 0.11, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-11-10T11:20:56", "percent_change": 266.667, "prev_day_close": 0.0299999993294477}, {"option": "ARKK261113C00067000", "bid": 9.0, "bid_size": 56.0, "ask": 10.6, "ask_size": 48.0, "iv": 1.1652, "open_interest": 1.0, "volume": 0.0, "delta": 0.9792, "gamma": 0.0098, "vega": 0.0035, "theta": -0.0271, "rho": 0.0088, "theo": 9.4256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.23, "last_trade_time": "2026-11-06T12:25:42", "percent_change": 0.0, "prev_day_close": 12.0499997138977}, {"option": "ARKK261113P00067000", "bid": 0.01, "bid_size": 70.0, "ask": 0.04, "ask_size": 81.0, "iv": 0.6656, "open_interest": 23.0, "volume": 2.0, "delta": -0.0203, "gamma": 0.0098, "vega": 0.0035, "theta": -0.0282, "rho": -0.0002, "theo": 0.0365, "change": -0.01, "open": 0.13, "high": 0.13, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-10T11:21:02", "percent_change": -20.0, "prev_day_close": 0.0500000016763806}, {"option": "ARKK261113C00068000", "bid": 8.05, "bid_size": 55.0, "ask": 8.85, "ask_size": 53.0, "iv": 0.6908, "open_interest": 1.0, "volume": 2.0, "delta": 0.9713, "gamma": 0.0136, "vega": 0.0046, "theta": -0.0362, "rho": 0.009, "theo": 8.4402, "change": -2.375, "open": 8.7, "high": 8.7, "low": 8.65, "tick": "down", "last_trade_price": 8.65, "last_trade_time": "2026-11-10T12:33:24", "percent_change": -21.542, "prev_day_close": 11.0250000953674}, {"option": "ARKK261113P00068000", "bid": 0.01, "bid_size": 83.0, "ask": 0.08, "ask_size": 612.0, "iv": 0.6571, "open_interest": 3.0, "volume": 12.0, "delta": -0.0282, "gamma": 0.0136, "vega": 0.0046, "theta": -0.0373, "rho": -0.0003, "theo": 0.0505, "change": 0.005, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-10T11:19:10", "percent_change": 7.69231, "prev_day_close": 0.0649999976158142}, {"option": "ARKK261113C00069000", "bid": 7.05, "bid_size": 49.0, "ask": 9.05, "ask_size": 27.0, "iv": 1.132, "open_interest": 2.0, "volume": 0.0, "delta": 0.9586, "gamma": 0.0193, "vega": 0.0062, "theta": -0.0506, "rho": 0.009, "theo": 7.4647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.08, "last_trade_time": "2026-11-09T11:48:06", "percent_change": 0.0, "prev_day_close": 9.97499990463257}, {"option": "ARKK261113P00069000", "bid": 0.01, "bid_size": 76.0, "ask": 0.1, "ask_size": 551.0, "iv": 0.6078, "open_interest": 1.0, "volume": 12.0, "delta": -0.0409, "gamma": 0.0193, "vega": 0.0062, "theta": -0.0515, "rho": -0.0004, "theo": 0.0745, "change": 0.055, "open": 0.11, "high": 0.11, "low": 0.08, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-10T12:50:43", "percent_change": 122.222, "prev_day_close": 0.0449999999254942}, {"option": "ARKK261113C00070000", "bid": 6.05, "bid_size": 87.0, "ask": 7.85, "ask_size": 53.0, "iv": 0.9651, "open_interest": 28.0, "volume": 0.0, "delta": 0.9392, "gamma": 0.0273, "vega": 0.0085, "theta": -0.071, "rho": 0.0089, "theo": 6.504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.63, "last_trade_time": "2026-11-09T14:08:35", "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "ARKK261113P00070000", "bid": 0.06, "bid_size": 101.0, "ask": 0.15, "ask_size": 514.0, "iv": 0.6093, "open_interest": 295.0, "volume": 50.0, "delta": -0.0603, "gamma": 0.0273, "vega": 0.0085, "theta": -0.0718, "rho": -0.0006, "theo": 0.1131, "change": 0.04, "open": 0.11, "high": 0.19, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-10T13:53:00", "percent_change": 66.6667, "prev_day_close": 0.0599999986588955}, {"option": "ARKK261113C00071000", "bid": 5.3, "bid_size": 56.0, "ask": 5.8, "ask_size": 19.0, "iv": 0.5846, "open_interest": 2.0, "volume": 0.0, "delta": 0.9112, "gamma": 0.0379, "vega": 0.0113, "theta": -0.0977, "rho": 0.0088, "theo": 5.5637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.7, "last_trade_time": "2026-11-09T14:08:35", "percent_change": 0.0, "prev_day_close": 8.07500004768372}, {"option": "ARKK261113P00071000", "bid": 0.11, "bid_size": 415.0, "ask": 0.19, "ask_size": 34.0, "iv": 0.5766, "open_interest": 92.0, "volume": 40.0, "delta": -0.0884, "gamma": 0.0379, "vega": 0.0113, "theta": -0.0984, "rho": -0.0009, "theo": 0.1722, "change": 0.03, "open": 0.14, "high": 0.18, "low": 0.14, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-11-10T13:53:00", "percent_change": 23.0769, "prev_day_close": 0.129999998956919}, {"option": "ARKK261113C00072000", "bid": 4.5, "bid_size": 152.0, "ask": 4.9, "ask_size": 36.0, "iv": 0.6069, "open_interest": 104.0, "volume": 1.0, "delta": 0.8721, "gamma": 0.0513, "vega": 0.0147, "theta": -0.1297, "rho": 0.0085, "theo": 4.6516, "change": -2.535, "open": 4.64, "high": 4.64, "low": 4.64, "tick": "down", "last_trade_price": 4.64, "last_trade_time": "2026-11-10T13:37:16", "percent_change": -35.331, "prev_day_close": 7.17499995231628}, {"option": "ARKK261113P00072000", "bid": 0.2, "bid_size": 661.0, "ask": 0.34, "ask_size": 581.0, "iv": 0.5819, "open_interest": 304.0, "volume": 230.0, "delta": -0.1275, "gamma": 0.0513, "vega": 0.0147, "theta": -0.1303, "rho": -0.0013, "theo": 0.2595, "change": 0.11, "open": 0.23, "high": 0.29, "low": 0.11, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-10T12:11:10", "percent_change": 78.5714, "prev_day_close": 0.140000000596046}, {"option": "ARKK261113C00073000", "bid": 3.6, "bid_size": 134.0, "ask": 4.0, "ask_size": 47.0, "iv": 0.5635, "open_interest": 24.0, "volume": 1.0, "delta": 0.8189, "gamma": 0.0673, "vega": 0.0186, "theta": -0.1651, "rho": 0.0081, "theo": 3.7793, "change": -2.47, "open": 3.83, "high": 3.83, "low": 3.83, "tick": "down", "last_trade_price": 3.83, "last_trade_time": "2026-11-10T13:37:16", "percent_change": -39.2063, "prev_day_close": 6.29999995231628}, {"option": "ARKK261113P00073000", "bid": 0.3, "bid_size": 670.0, "ask": 0.45, "ask_size": 68.0, "iv": 0.546, "open_interest": 207.0, "volume": 13.0, "delta": -0.1806, "gamma": 0.0673, "vega": 0.0186, "theta": -0.1656, "rho": -0.0018, "theo": 0.3866, "change": 0.295, "open": 0.34, "high": 0.46, "low": 0.34, "tick": "up", "last_trade_price": 0.46, "last_trade_time": "2026-11-10T12:41:01", "percent_change": 178.788, "prev_day_close": 0.16499999538064}, {"option": "ARKK261113C00074000", "bid": 2.91, "bid_size": 44.0, "ask": 3.15, "ask_size": 238.0, "iv": 0.5601, "open_interest": 613.0, "volume": 0.0, "delta": 0.7484, "gamma": 0.0847, "vega": 0.0225, "theta": -0.2006, "rho": 0.0074, "theo": 2.9653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-11-09T13:02:38", "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "ARKK261113P00074000", "bid": 0.51, "bid_size": 190.0, "ask": 0.68, "ask_size": 398.0, "iv": 0.5417, "open_interest": 494.0, "volume": 72.0, "delta": -0.2512, "gamma": 0.0848, "vega": 0.0225, "theta": -0.201, "rho": -0.0025, "theo": 0.5721, "change": 0.335, "open": 0.44, "high": 0.6, "low": 0.22, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-10T13:41:59", "percent_change": 126.415, "prev_day_close": 0.265000000596046}, {"option": "ARKK261113C00075000", "bid": 2.15, "bid_size": 445.0, "ask": 2.4, "ask_size": 45.0, "iv": 0.5299, "open_interest": 4528.0, "volume": 3.0, "delta": 0.6588, "gamma": 0.1008, "vega": 0.0258, "theta": -0.2303, "rho": 0.0066, "theo": 2.2349, "change": -2.49, "open": 2.66, "high": 2.66, "low": 2.11, "tick": "down", "last_trade_price": 2.11, "last_trade_time": "2026-11-10T12:44:36", "percent_change": -54.1304, "prev_day_close": 4.60000014305115}, {"option": "ARKK261113P00075000", "bid": 0.77, "bid_size": 344.0, "ask": 0.97, "ask_size": 429.0, "iv": 0.5255, "open_interest": 6145.0, "volume": 216.0, "delta": -0.3409, "gamma": 0.1009, "vega": 0.0258, "theta": -0.2307, "rho": -0.0033, "theo": 0.8412, "change": 0.51, "open": 0.81, "high": 0.9, "low": 0.52, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-10T13:00:13", "percent_change": 130.769, "prev_day_close": 0.390000000596046}, {"option": "ARKK261113C00076000", "bid": 1.5, "bid_size": 524.0, "ask": 1.78, "ask_size": 223.0, "iv": 0.5119, "open_interest": 609.0, "volume": 8.0, "delta": 0.5533, "gamma": 0.1111, "vega": 0.0278, "theta": -0.2464, "rho": 0.0056, "theo": 1.6144, "change": -2.275, "open": 2.48, "high": 2.48, "low": 1.5, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-11-10T12:58:02", "percent_change": -57.2327, "prev_day_close": 3.97499990463257}, {"option": "ARKK261113P00076000", "bid": 1.12, "bid_size": 785.0, "ask": 1.3, "ask_size": 57.0, "iv": 0.499, "open_interest": 423.0, "volume": 392.0, "delta": -0.4466, "gamma": 0.1113, "vega": 0.0278, "theta": -0.2468, "rho": -0.0041, "theo": 1.2203, "change": 0.675, "open": 1.05, "high": 1.43, "low": 0.72, "tick": "down", "last_trade_price": 1.24, "last_trade_time": "2026-11-10T13:49:14", "percent_change": 119.469, "prev_day_close": 0.564999997615814}, {"option": "ARKK261113C00077000", "bid": 1.06, "bid_size": 29.0, "ask": 1.21, "ask_size": 15.0, "iv": 0.5025, "open_interest": 4508.0, "volume": 5.0, "delta": 0.4411, "gamma": 0.1121, "vega": 0.0278, "theta": -0.2429, "rho": 0.0044, "theo": 1.1206, "change": -2.0, "open": 2.28, "high": 2.51, "low": 1.11, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-10T14:02:49", "percent_change": -63.4921, "prev_day_close": 3.14999997615814}, {"option": "ARKK261113P00077000", "bid": 1.57, "bid_size": 276.0, "ask": 1.84, "ask_size": 42.0, "iv": 0.4896, "open_interest": 250.0, "volume": 46.0, "delta": -0.5589, "gamma": 0.1124, "vega": 0.0278, "theta": -0.2433, "rho": -0.0051, "theo": 1.7264, "change": 0.975, "open": 1.31, "high": 2.0, "low": 1.1, "tick": "down", "last_trade_price": 1.78, "last_trade_time": "2026-11-10T13:49:14", "percent_change": 121.118, "prev_day_close": 0.805000007152557}, {"option": "ARKK261113C00078000", "bid": 0.63, "bid_size": 1056.0, "ask": 0.85, "ask_size": 122.0, "iv": 0.4927, "open_interest": 364.0, "volume": 17.0, "delta": 0.3346, "gamma": 0.1034, "vega": 0.0257, "theta": -0.2201, "rho": 0.0034, "theo": 0.7528, "change": -1.695, "open": 1.47, "high": 1.51, "low": 0.68, "tick": "down", "last_trade_price": 0.74, "last_trade_time": "2026-11-10T13:04:07", "percent_change": -69.6099, "prev_day_close": 2.43499994277954}, {"option": "ARKK261113P00078000", "bid": 2.17, "bid_size": 201.0, "ask": 2.44, "ask_size": 46.0, "iv": 0.4767, "open_interest": 171.0, "volume": 4.0, "delta": -0.6657, "gamma": 0.1036, "vega": 0.0256, "theta": -0.2204, "rho": -0.0055, "theo": 2.3587, "change": 1.295, "open": 2.4, "high": 2.4, "low": 2.4, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-11-10T11:47:34", "percent_change": 117.195, "prev_day_close": 1.10500001907349}, {"option": "ARKK261113C00078500", "bid": 0.49, "bid_size": 719.0, "ask": 0.69, "ask_size": 122.0, "iv": 0.4908, "open_interest": 308.0, "volume": 5.0, "delta": 0.2867, "gamma": 0.0963, "vega": 0.024, "theta": -0.2034, "rho": 0.0029, "theo": 0.6112, "change": -0.915, "open": 1.09, "high": 1.29, "low": 1.09, "tick": "up", "last_trade_price": 1.29, "last_trade_time": "2026-11-10T10:39:34", "percent_change": -41.4966, "prev_day_close": 2.20500004291534}, {"option": "ARKK261113P00078500", "bid": 2.53, "bid_size": 147.0, "ask": 2.77, "ask_size": 35.0, "iv": 0.4713, "open_interest": 320.0, "volume": 17.0, "delta": -0.7137, "gamma": 0.0965, "vega": 0.024, "theta": -0.2037, "rho": -0.0059, "theo": 2.7171, "change": 0.695, "open": 1.62, "high": 2.43, "low": 1.62, "tick": "down", "last_trade_price": 1.99, "last_trade_time": "2026-11-10T10:48:40", "percent_change": 53.668, "prev_day_close": 1.29499995708466}, {"option": "ARKK261113C00079000", "bid": 0.44, "bid_size": 13.0, "ask": 0.5, "ask_size": 1.0, "iv": 0.4918, "open_interest": 489.0, "volume": 43.0, "delta": 0.2433, "gamma": 0.088, "vega": 0.0221, "theta": -0.1847, "rho": 0.0025, "theo": 0.4938, "change": -1.325, "open": 1.51, "high": 1.51, "low": 0.5, "tick": "up", "last_trade_price": 0.51, "last_trade_time": "2026-11-10T13:57:15", "percent_change": -72.2071, "prev_day_close": 1.83500003814697}, {"option": "ARKK261113P00079000", "bid": 2.92, "bid_size": 38.0, "ask": 3.15, "ask_size": 45.0, "iv": 0.4727, "open_interest": 35.0, "volume": 0.0, "delta": -0.7572, "gamma": 0.0882, "vega": 0.0221, "theta": -0.1849, "rho": -0.006, "theo": 3.0999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-11-09T15:59:23", "percent_change": 0.0, "prev_day_close": 1.50499999523163}, {"option": "ARKK261113C00079500", "bid": 0.29, "bid_size": 380.0, "ask": 0.44, "ask_size": 88.0, "iv": 0.4901, "open_interest": 210.0, "volume": 13.0, "delta": 0.2048, "gamma": 0.0792, "vega": 0.0201, "theta": -0.1651, "rho": 0.0021, "theo": 0.3973, "change": -1.16, "open": 0.76, "high": 0.76, "low": 0.44, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-11-10T12:52:46", "percent_change": -72.5, "prev_day_close": 1.60000002384186}, {"option": "ARKK261113P00079500", "bid": 3.2, "bid_size": 459.0, "ask": 4.0, "ask_size": 678.0, "iv": 0.5536, "open_interest": 256.0, "volume": 16.0, "delta": -0.7957, "gamma": 0.0794, "vega": 0.02, "theta": -0.1652, "rho": -0.0059, "theo": 3.5036, "change": 1.74, "open": 3.15, "high": 3.43, "low": 2.84, "tick": "no_change", "last_trade_price": 3.43, "last_trade_time": "2026-11-10T12:12:22", "percent_change": 102.959, "prev_day_close": 1.68999999761581}, {"option": "ARKK261113C00080000", "bid": 0.27, "bid_size": 10.0, "ask": 0.35, "ask_size": 18.0, "iv": 0.506, "open_interest": 559.0, "volume": 34.0, "delta": 0.1712, "gamma": 0.0703, "vega": 0.018, "theta": -0.1454, "rho": 0.0017, "theo": 0.3185, "change": -1.06, "open": 0.3, "high": 0.32, "low": 0.3, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-11-10T14:02:36", "percent_change": -77.3723, "prev_day_close": 1.37000000476837}, {"option": "ARKK261113P00080000", "bid": 3.65, "bid_size": 442.0, "ask": 4.35, "ask_size": 552.0, "iv": 0.5516, "open_interest": 343.0, "volume": 1.0, "delta": -0.8295, "gamma": 0.0705, "vega": 0.0179, "theta": -0.1454, "rho": -0.0057, "theo": 3.9249, "change": 1.87, "open": 3.85, "high": 3.85, "low": 3.85, "tick": "up", "last_trade_price": 3.85, "last_trade_time": "2026-11-10T11:50:52", "percent_change": 94.4445, "prev_day_close": 1.97999995946884}, {"option": "ARKK261113C00080500", "bid": 0.15, "bid_size": 789.0, "ask": 0.4, "ask_size": 1089.0, "iv": 0.5284, "open_interest": 446.0, "volume": 2.0, "delta": 0.1421, "gamma": 0.0616, "vega": 0.0159, "theta": -0.1264, "rho": 0.0014, "theo": 0.2544, "change": -0.86, "open": 0.52, "high": 0.52, "low": 0.29, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-11-10T11:30:26", "percent_change": -74.7826, "prev_day_close": 1.14999997615814}, {"option": "ARKK261113P00080500", "bid": 4.1, "bid_size": 196.0, "ask": 4.75, "ask_size": 576.0, "iv": 0.5546, "open_interest": 226.0, "volume": 4.0, "delta": -0.8586, "gamma": 0.0618, "vega": 0.0158, "theta": -0.1262, "rho": -0.0059, "theo": 4.3611, "change": 2.12, "open": 4.2, "high": 4.47, "low": 4.2, "tick": "up", "last_trade_price": 4.47, "last_trade_time": "2026-11-10T13:08:42", "percent_change": 90.2128, "prev_day_close": 2.35000002384186}, {"option": "ARKK261113C00081000", "bid": 0.14, "bid_size": 11.0, "ask": 0.28, "ask_size": 765.0, "iv": 0.5258, "open_interest": 319.0, "volume": 17.0, "delta": 0.1173, "gamma": 0.0534, "vega": 0.0139, "theta": -0.1085, "rho": 0.0012, "theo": 0.2026, "change": -0.77, "open": 0.42, "high": 0.42, "low": 0.18, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-10T12:59:51", "percent_change": -81.0526, "prev_day_close": 0.950000017881394}, {"option": "ARKK261113P00081000", "bid": 4.6, "bid_size": 198.0, "ask": 5.15, "ask_size": 369.0, "iv": 0.5656, "open_interest": 533.0, "volume": 5.0, "delta": -0.8835, "gamma": 0.0535, "vega": 0.0138, "theta": -0.1082, "rho": -0.0057, "theo": 4.8095, "change": 2.285, "open": 4.45, "high": 4.85, "low": 4.45, "tick": "up", "last_trade_price": 4.85, "last_trade_time": "2026-11-10T13:08:42", "percent_change": 89.0838, "prev_day_close": 2.56500005722046}, {"option": "ARKK261113C00081500", "bid": 0.08, "bid_size": 105.0, "ask": 0.49, "ask_size": 1352.0, "iv": 0.6169, "open_interest": 159.0, "volume": 0.0, "delta": 0.0962, "gamma": 0.0458, "vega": 0.0121, "theta": -0.0921, "rho": 0.001, "theo": 0.1607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-09T13:52:47", "percent_change": 0.0, "prev_day_close": 0.864999979734421}, {"option": "ARKK261113P00081500", "bid": 4.95, "bid_size": 112.0, "ask": 5.7, "ask_size": 45.0, "iv": 0.5705, "open_interest": 72.0, "volume": 1.0, "delta": -0.9046, "gamma": 0.046, "vega": 0.012, "theta": -0.0918, "rho": -0.0053, "theo": 5.2679, "change": 1.085, "open": 4.01, "high": 4.01, "low": 4.01, "tick": "up", "last_trade_price": 4.01, "last_trade_time": "2026-11-10T10:40:17", "percent_change": 37.094, "prev_day_close": 2.92499995231628}, {"option": "ARKK261113C00082000", "bid": 0.07, "bid_size": 17.0, "ask": 0.37, "ask_size": 951.0, "iv": 0.6099, "open_interest": 295.0, "volume": 1.0, "delta": 0.0786, "gamma": 0.039, "vega": 0.0104, "theta": -0.0774, "rho": 0.0008, "theo": 0.1271, "change": -0.395, "open": 0.24, "high": 0.24, "low": 0.24, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-11-10T10:58:51", "percent_change": -62.2047, "prev_day_close": 0.634999990463257}, {"option": "ARKK261113P00082000", "bid": 5.5, "bid_size": 284.0, "ask": 6.0, "ask_size": 371.0, "iv": 0.5454, "open_interest": 126.0, "volume": 21.0, "delta": -0.9223, "gamma": 0.0391, "vega": 0.0103, "theta": -0.0769, "rho": -0.0053, "theo": 5.7346, "change": 2.725, "open": 4.8, "high": 5.85, "low": 4.8, "tick": "up", "last_trade_price": 5.85, "last_trade_time": "2026-11-10T13:14:30", "percent_change": 87.2, "prev_day_close": 3.125}, {"option": "ARKK261113C00082500", "bid": 0.06, "bid_size": 12.0, "ask": 0.34, "ask_size": 1075.0, "iv": 0.6311, "open_interest": 309.0, "volume": 10.0, "delta": 0.0638, "gamma": 0.0329, "vega": 0.0089, "theta": -0.0644, "rho": 0.0006, "theo": 0.1002, "change": -0.14, "open": 0.25, "high": 0.39, "low": 0.25, "tick": "up", "last_trade_price": 0.39, "last_trade_time": "2026-11-10T10:39:34", "percent_change": -26.4151, "prev_day_close": 0.530000001192093}, {"option": "ARKK261113P00082500", "bid": 5.95, "bid_size": 425.0, "ask": 6.45, "ask_size": 388.0, "iv": 0.5262, "open_interest": 222.0, "volume": 1.0, "delta": -0.937, "gamma": 0.033, "vega": 0.0087, "theta": -0.0639, "rho": -0.0051, "theo": 6.2081, "change": 2.215, "open": 6.34, "high": 6.34, "low": 6.34, "tick": "up", "last_trade_price": 6.34, "last_trade_time": "2026-11-10T13:14:30", "percent_change": 53.697, "prev_day_close": 4.125}, {"option": "ARKK261113C00083000", "bid": 0.04, "bid_size": 15.0, "ask": 0.1, "ask_size": 20.0, "iv": 0.5286, "open_interest": 283.0, "volume": 105.0, "delta": 0.0516, "gamma": 0.0276, "vega": 0.0075, "theta": -0.0532, "rho": 0.0005, "theo": 0.0788, "change": -0.3, "open": 0.24, "high": 0.24, "low": 0.06, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-10T13:32:35", "percent_change": -75.0, "prev_day_close": 0.399999991059303}, {"option": "ARKK261113P00083000", "bid": 6.05, "bid_size": 839.0, "ask": 7.15, "ask_size": 380.0, "iv": 0.0, "open_interest": 325.0, "volume": 0.0, "delta": -0.9493, "gamma": 0.0277, "vega": 0.0074, "theta": -0.0525, "rho": -0.005, "theo": 6.6869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.65, "last_trade_time": "2026-11-09T15:33:09", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "ARKK261113C00083500", "bid": 0.01, "bid_size": 79.0, "ask": 0.13, "ask_size": 839.0, "iv": 0.559, "open_interest": 469.0, "volume": 0.0, "delta": 0.0416, "gamma": 0.023, "vega": 0.0063, "theta": -0.0436, "rho": 0.0004, "theo": 0.0618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-11-09T12:47:20", "percent_change": 0.0, "prev_day_close": 0.409999996423721}, {"option": "ARKK261113P00083500", "bid": 6.05, "bid_size": 50.0, "ask": 7.55, "ask_size": 38.0, "iv": 0.0, "open_interest": 14.0, "volume": 1.0, "delta": -0.9593, "gamma": 0.0231, "vega": 0.0062, "theta": -0.0428, "rho": -0.0045, "theo": 7.1703, "change": 1.975, "open": 6.8, "high": 6.8, "low": 6.8, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-11-10T13:38:38", "percent_change": 40.9326, "prev_day_close": 4.82500004768372}, {"option": "ARKK261113C00084000", "bid": 0.02, "bid_size": 19.0, "ask": 0.09, "ask_size": 27.0, "iv": 0.5638, "open_interest": 145.0, "volume": 18.0, "delta": 0.0334, "gamma": 0.019, "vega": 0.0053, "theta": -0.0355, "rho": 0.0003, "theo": 0.0485, "change": -0.17, "open": 0.13, "high": 0.48, "low": 0.11, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-11-10T11:05:48", "percent_change": -60.7143, "prev_day_close": 0.280000008642674}, {"option": "ARKK261113P00084000", "bid": 6.55, "bid_size": 594.0, "ask": 8.05, "ask_size": 45.0, "iv": 0.0, "open_interest": 31.0, "volume": 2.0, "delta": -0.9675, "gamma": 0.0191, "vega": 0.0052, "theta": -0.0346, "rho": -0.0041, "theo": 7.6572, "change": 2.19, "open": 6.34, "high": 7.29, "low": 6.34, "tick": "up", "last_trade_price": 7.29, "last_trade_time": "2026-11-10T13:38:38", "percent_change": 42.9412, "prev_day_close": 5.10000014305115}, {"option": "ARKK261113C00084500", "bid": 0.01, "bid_size": 15.0, "ask": 0.17, "ask_size": 625.0, "iv": 0.6486, "open_interest": 66.0, "volume": 153.0, "delta": 0.0268, "gamma": 0.0157, "vega": 0.0044, "theta": -0.0288, "rho": 0.0003, "theo": 0.038, "change": -0.165, "open": 0.06, "high": 0.1, "low": 0.06, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-10T09:48:47", "percent_change": -73.3333, "prev_day_close": 0.225000008940697}, {"option": "ARKK261113P00084500", "bid": 7.35, "bid_size": 237.0, "ask": 8.85, "ask_size": 51.0, "iv": 0.0, "open_interest": 7.0, "volume": 2.0, "delta": -0.9742, "gamma": 0.0158, "vega": 0.0043, "theta": -0.0278, "rho": -0.0038, "theo": 8.147, "change": 1.125, "open": 7.0, "high": 7.0, "low": 6.85, "tick": "down", "last_trade_price": 6.85, "last_trade_time": "2026-11-10T09:53:05", "percent_change": 19.6507, "prev_day_close": 5.72500014305115}, {"option": "ARKK261113C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 229.0, "iv": 0.5631, "open_interest": 121.0, "volume": 13.0, "delta": 0.0215, "gamma": 0.0129, "vega": 0.0037, "theta": -0.0233, "rho": 0.0002, "theo": 0.0298, "change": -0.205, "open": 0.16, "high": 0.16, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-10T11:13:18", "percent_change": -80.3922, "prev_day_close": 0.255000002682209}, {"option": "ARKK261113P00085000", "bid": 7.65, "bid_size": 98.0, "ask": 8.9, "ask_size": 43.0, "iv": 0.0, "open_interest": 39.0, "volume": 1.0, "delta": -0.9796, "gamma": 0.0131, "vega": 0.0035, "theta": -0.0222, "rho": -0.0036, "theo": 8.6392, "change": 1.575, "open": 7.75, "high": 7.75, "low": 7.75, "tick": "up", "last_trade_price": 7.75, "last_trade_time": "2026-11-10T10:58:39", "percent_change": 25.5061, "prev_day_close": 6.17499995231628}, {"option": "ARKK261113C00085500", "bid": 0.0, "bid_size": 0.0, "ask": 0.53, "ask_size": 844.0, "iv": 0.8968, "open_interest": 47.0, "volume": 0.0, "delta": 0.0173, "gamma": 0.0106, "vega": 0.0031, "theta": -0.0188, "rho": 0.0002, "theo": 0.0234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-09T14:59:54", "percent_change": 0.0, "prev_day_close": 0.129999998956919}, {"option": "ARKK261113P00085500", "bid": 8.15, "bid_size": 100.0, "ask": 9.35, "ask_size": 41.0, "iv": 0.0, "open_interest": 30.0, "volume": 2.0, "delta": -0.9838, "gamma": 0.0108, "vega": 0.0029, "theta": -0.0176, "rho": -0.003, "theo": 9.1332, "change": 2.05, "open": 8.02, "high": 8.75, "low": 8.02, "tick": "up", "last_trade_price": 8.75, "last_trade_time": "2026-11-10T13:22:14", "percent_change": 30.597, "prev_day_close": 6.70000004768372}, {"option": "ARKK261113C00086000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1276.0, "iv": 0.9175, "open_interest": 85.0, "volume": 0.0, "delta": 0.0139, "gamma": 0.0087, "vega": 0.0025, "theta": -0.0152, "rho": 0.0001, "theo": 0.0185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T15:52:17", "percent_change": 0.0, "prev_day_close": 0.210000002756715}, {"option": "ARKK261113P00086000", "bid": 8.5, "bid_size": 741.0, "ask": 10.1, "ask_size": 292.0, "iv": 0.0, "open_interest": 154.0, "volume": 4.0, "delta": -0.9873, "gamma": 0.0089, "vega": 0.0023, "theta": -0.014, "rho": -0.0029, "theo": 9.6286, "change": 1.99, "open": 8.07, "high": 9.24, "low": 8.07, "tick": "up", "last_trade_price": 9.24, "last_trade_time": "2026-11-10T13:22:14", "percent_change": 27.4483, "prev_day_close": 7.25000023841858}, {"option": "ARKK261113C00086500", "bid": 0.0, "bid_size": 0.0, "ask": 0.13, "ask_size": 665.0, "iv": 0.7231, "open_interest": 99.0, "volume": 0.0, "delta": 0.0112, "gamma": 0.0071, "vega": 0.0021, "theta": -0.0124, "rho": 0.0001, "theo": 0.0147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T15:17:43", "percent_change": 0.0, "prev_day_close": 0.190000001341104}, {"option": "ARKK261113P00086500", "bid": 9.85, "bid_size": 45.0, "ask": 10.7, "ask_size": 52.0, "iv": 0.8689, "open_interest": 9.0, "volume": 8.0, "delta": -0.99, "gamma": 0.0073, "vega": 0.0019, "theta": -0.0111, "rho": -0.0023, "theo": 10.1251, "change": 2.17, "open": 9.13, "high": 9.82, "low": 8.85, "tick": "up", "last_trade_price": 9.82, "last_trade_time": "2026-11-10T13:37:54", "percent_change": 28.366, "prev_day_close": 7.64999985694885}, {"option": "ARKK261113C00087000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 716.0, "iv": 0.7299, "open_interest": 169.0, "volume": 1.0, "delta": 0.0091, "gamma": 0.0059, "vega": 0.0018, "theta": -0.0101, "rho": 0.0001, "theo": 0.0118, "change": -0.08, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-10T11:47:38", "percent_change": -61.5385, "prev_day_close": 0.129999998956919}, {"option": "ARKK261113P00087000", "bid": 9.4, "bid_size": 55.0, "ask": 11.1, "ask_size": 52.0, "iv": 0.0, "open_interest": 13.0, "volume": 3.0, "delta": -0.9922, "gamma": 0.006, "vega": 0.0015, "theta": -0.009, "rho": -0.0022, "theo": 10.6226, "change": 1.9, "open": 9.56, "high": 10.25, "low": 9.56, "tick": "up", "last_trade_price": 10.25, "last_trade_time": "2026-11-10T13:37:54", "percent_change": 22.7545, "prev_day_close": 8.35000014305115}, {"option": "ARKK261113C00087500", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 1723.0, "iv": 0.7672, "open_interest": 148.0, "volume": 5.0, "delta": 0.0074, "gamma": 0.0048, "vega": 0.0015, "theta": -0.0083, "rho": 0.0001, "theo": 0.0095, "change": -0.115, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-10T09:48:46", "percent_change": -92.0, "prev_day_close": 0.125}, {"option": "ARKK261113P00087500", "bid": 9.95, "bid_size": 100.0, "ask": 11.6, "ask_size": 38.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": -0.9938, "gamma": 0.0049, "vega": 0.0012, "theta": -0.0073, "rho": -0.0022, "theo": 11.1206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.66, "last_trade_time": "2026-11-04T13:05:39", "percent_change": 0.0, "prev_day_close": 8.97500014305115}, {"option": "ARKK261113C00088000", "bid": 0.01, "bid_size": 4.0, "ask": 0.06, "ask_size": 946.0, "iv": 0.7304, "open_interest": 108.0, "volume": 1.0, "delta": 0.0061, "gamma": 0.004, "vega": 0.0012, "theta": -0.0069, "rho": 0.0001, "theo": 0.0078, "change": -0.04, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-10T09:44:41", "percent_change": -57.1429, "prev_day_close": 0.0699999975040555}, {"option": "ARKK261113P00088000", "bid": 10.4, "bid_size": 85.0, "ask": 12.2, "ask_size": 39.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": -0.9951, "gamma": 0.0041, "vega": 0.0009, "theta": -0.006, "rho": -0.0014, "theo": 11.6193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.77, "last_trade_time": "2026-11-06T12:30:34", "percent_change": 0.0, "prev_day_close": 9.3250002861023}, {"option": "ARKK261113C00088500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1469.0, "iv": 1.2675, "open_interest": 327.0, "volume": 0.0, "delta": 0.0051, "gamma": 0.0034, "vega": 0.001, "theta": -0.0058, "rho": 0.0, "theo": 0.0065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-11-04T10:22:55", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ARKK261113P00088500", "bid": 10.9, "bid_size": 85.0, "ask": 12.7, "ask_size": 36.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9962, "gamma": 0.0033, "vega": 0.0008, "theta": -0.0051, "rho": -0.0014, "theo": 12.1182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2026-11-03T12:36:18", "percent_change": 0.0, "prev_day_close": 9.8250002861023}, {"option": "ARKK261113C00089000", "bid": 0.0, "bid_size": 0.0, "ask": 1.04, "ask_size": 1387.0, "iv": 1.3344, "open_interest": 62.0, "volume": 0.0, "delta": 0.0043, "gamma": 0.0029, "vega": 0.0009, "theta": -0.0049, "rho": 0.0, "theo": 0.0054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T10:46:58", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "ARKK261113P00089000", "bid": 11.4, "bid_size": 85.0, "ask": 13.4, "ask_size": 34.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.9969, "gamma": 0.0028, "vega": 0.0007, "theta": -0.0044, "rho": -0.0014, "theo": 12.6174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.9, "last_trade_time": "2026-11-06T12:37:50", "percent_change": 0.0, "prev_day_close": 10.2750000953674}, {"option": "ARKK261113C00089500", "bid": 0.0, "bid_size": 0.0, "ask": 1.57, "ask_size": 1534.0, "iv": 1.5439, "open_interest": 312.0, "volume": 0.0, "delta": 0.0037, "gamma": 0.0024, "vega": 0.0008, "theta": -0.0042, "rho": 0.0, "theo": 0.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T10:20:31", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "ARKK261113P00089500", "bid": 11.9, "bid_size": 85.0, "ask": 13.6, "ask_size": 32.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.9975, "gamma": 0.0023, "vega": 0.0005, "theta": -0.0038, "rho": -0.0008, "theo": 13.1169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.34, "last_trade_time": "2026-11-05T12:46:18", "percent_change": 0.0, "prev_day_close": 10.9250001907349}, {"option": "ARKK261113C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1545.0, "iv": 1.3876, "open_interest": 264.0, "volume": 0.0, "delta": 0.0032, "gamma": 0.0021, "vega": 0.0007, "theta": -0.0037, "rho": 0.0, "theo": 0.004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T09:30:16", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ARKK261113P00090000", "bid": 12.4, "bid_size": 85.0, "ask": 14.4, "ask_size": 33.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0019, "vega": 0.0004, "theta": -0.0035, "rho": -0.0008, "theo": 13.6165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.56, "last_trade_time": "2026-11-06T15:56:56", "percent_change": 0.0, "prev_day_close": 11.0499997138977}, {"option": "ARKK261113C00090500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1282.0, "iv": 1.4016, "open_interest": 76.0, "volume": 0.0, "delta": 0.0028, "gamma": 0.0018, "vega": 0.0006, "theta": -0.0032, "rho": 0.0, "theo": 0.0035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T09:39:59", "percent_change": 0.0, "prev_day_close": 0.370000004768372}, {"option": "ARKK261113P00090500", "bid": 12.9, "bid_size": 85.0, "ask": 14.7, "ask_size": 35.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9983, "gamma": 0.0016, "vega": 0.0004, "theta": -0.0032, "rho": -0.0008, "theo": 14.1162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.05, "last_trade_time": "2026-10-12T13:23:25", "percent_change": 0.0, "prev_day_close": 11.7249999046326}, {"option": "ARKK261113C00091000", "bid": 0.0, "bid_size": 0.0, "ask": 0.82, "ask_size": 1314.0, "iv": 1.3814, "open_interest": 60.0, "volume": 0.0, "delta": 0.0025, "gamma": 0.0016, "vega": 0.0006, "theta": -0.0029, "rho": 0.0, "theo": 0.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-05T10:25:49", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ARKK261113P00091000", "bid": 13.4, "bid_size": 85.0, "ask": 15.3, "ask_size": 34.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0014, "vega": 0.0003, "theta": -0.003, "rho": -0.0008, "theo": 14.616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.33, "last_trade_time": "2026-10-12T13:19:25", "percent_change": 0.0, "prev_day_close": 12.2249999046326}, {"option": "ARKK261113C00091500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1050.0, "iv": 1.4859, "open_interest": 13.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.0014, "vega": 0.0005, "theta": -0.0027, "rho": 0.0, "theo": 0.0029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.74, "last_trade_time": "2026-10-29T09:59:09", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ARKK261113P00091500", "bid": 13.85, "bid_size": 80.0, "ask": 15.7, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0012, "vega": 0.0003, "theta": -0.0028, "rho": -0.0004, "theo": 15.1158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.7, "last_trade_time": "2026-10-26T10:52:09", "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "ARKK261113C00092000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1494.0, "iv": 1.5179, "open_interest": 127.0, "volume": 0.0, "delta": 0.002, "gamma": 0.0013, "vega": 0.0004, "theta": -0.0024, "rho": 0.0, "theo": 0.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T15:42:34", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "ARKK261113P00092000", "bid": 14.35, "bid_size": 85.0, "ask": 16.15, "ask_size": 37.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.999, "gamma": 0.001, "vega": 0.0002, "theta": -0.0027, "rho": -0.0004, "theo": 15.6157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.75, "last_trade_time": "2026-11-06T13:35:31", "percent_change": 0.0, "prev_day_close": 12.875}, {"option": "ARKK261113C00092500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1360.0, "iv": 1.5496, "open_interest": 71.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0012, "vega": 0.0004, "theta": -0.0023, "rho": 0.0, "theo": 0.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-11-02T11:17:09", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ARKK261113P00092500", "bid": 14.85, "bid_size": 78.0, "ask": 16.9, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 4.0, "delta": -0.9991, "gamma": 0.0009, "vega": 0.0002, "theta": -0.0026, "rho": -0.0004, "theo": 16.1156, "change": 1.945, "open": 15.5, "high": 15.68, "low": 15.5, "tick": "down", "last_trade_price": 15.62, "last_trade_time": "2026-11-10T12:37:27", "percent_change": 14.223, "prev_day_close": 13.6750001907349}, {"option": "ARKK261113C00093000", "bid": 0.0, "bid_size": 0.0, "ask": 0.52, "ask_size": 1015.0, "iv": 1.3576, "open_interest": 19.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.0011, "vega": 0.0004, "theta": -0.0021, "rho": 0.0, "theo": 0.0023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-04T11:38:30", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ARKK261113P00093000", "bid": 15.35, "bid_size": 70.0, "ask": 17.15, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 39.0, "delta": -0.9992, "gamma": 0.0008, "vega": 0.0002, "theta": -0.0025, "rho": -0.0004, "theo": 16.6156, "change": 2.075, "open": 15.61, "high": 16.11, "low": 15.61, "tick": "down", "last_trade_price": 16.05, "last_trade_time": "2026-11-10T12:37:27", "percent_change": 14.8479, "prev_day_close": 13.9749999046326}, {"option": "ARKK261113C00093500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1022.0, "iv": 1.612, "open_interest": 9.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.001, "vega": 0.0004, "theta": -0.002, "rho": 0.0, "theo": 0.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.48, "last_trade_time": "2026-10-23T11:28:54", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ARKK261113P00093500", "bid": 15.85, "bid_size": 85.0, "ask": 17.7, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 36.0, "delta": -0.9993, "gamma": 0.0007, "vega": 0.0002, "theta": -0.0025, "rho": -0.0004, "theo": 17.1155, "change": 1.73, "open": 15.97, "high": 16.43, "low": 15.97, "tick": "up", "last_trade_price": 16.43, "last_trade_time": "2026-11-10T12:20:50", "percent_change": 11.7687, "prev_day_close": 14.6999998092651}, {"option": "ARKK261113C00094000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 963.0, "iv": 1.4308, "open_interest": 7.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.0009, "vega": 0.0004, "theta": -0.0019, "rho": 0.0, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-10-23T11:28:54", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "ARKK261113P00094000", "bid": 16.35, "bid_size": 85.0, "ask": 18.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 5.0, "delta": -0.9993, "gamma": 0.0007, "vega": 0.0001, "theta": -0.0024, "rho": -0.0004, "theo": 17.6155, "change": 1.675, "open": 16.4, "high": 16.85, "low": 16.4, "tick": "up", "last_trade_price": 16.85, "last_trade_time": "2026-11-10T11:45:32", "percent_change": 11.0379, "prev_day_close": 15.1749997138977}, {"option": "ARKK261113C00094500", "bid": 0.0, "bid_size": 0.0, "ask": 0.77, "ask_size": 1510.0, "iv": 1.5715, "open_interest": 138.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0008, "vega": 0.0003, "theta": -0.0018, "rho": 0.0, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-10-29T12:11:43", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ARKK261113P00094500", "bid": 16.85, "bid_size": 80.0, "ask": 19.1, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 16.0, "delta": -0.9994, "gamma": 0.0006, "vega": 0.0001, "theta": -0.0024, "rho": -0.0004, "theo": 18.1154, "change": 1.82, "open": 17.11, "high": 17.57, "low": 17.11, "tick": "down", "last_trade_price": 17.52, "last_trade_time": "2026-11-10T12:20:47", "percent_change": 11.5924, "prev_day_close": 15.6999998092651}, {"option": "ARKK261113C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1084.0, "iv": 1.5909, "open_interest": 29.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0008, "vega": 0.0003, "theta": -0.0018, "rho": 0.0, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-10-23T11:27:08", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ARKK261113P00095000", "bid": 17.35, "bid_size": 80.0, "ask": 19.2, "ask_size": 9.0, "iv": 0.0, "open_interest": 2.0, "volume": 22.0, "delta": -0.9994, "gamma": 0.0006, "vega": 0.0001, "theta": -0.0024, "rho": -0.0004, "theo": 18.6154, "change": 1.575, "open": 17.65, "high": 18.05, "low": 17.65, "tick": "down", "last_trade_price": 17.95, "last_trade_time": "2026-11-10T12:20:47", "percent_change": 9.61832, "prev_day_close": 16.375}, {"option": "ARKK261113C00095500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1348.0, "iv": 1.7329, "open_interest": 54.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0008, "vega": 0.0003, "theta": -0.0017, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-10-22T15:09:50", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ARKK261113P00095500", "bid": 18.1, "bid_size": 85.0, "ask": 19.65, "ask_size": 9.0, "iv": 0.0, "open_interest": 1.0, "volume": 10.0, "delta": -0.9995, "gamma": 0.0005, "vega": 0.0001, "theta": -0.0023, "rho": -0.0004, "theo": 19.1154, "change": 1.805, "open": 18.32, "high": 18.48, "low": 18.26, "tick": "no_change", "last_trade_price": 18.48, "last_trade_time": "2026-11-10T12:17:12", "percent_change": 10.8246, "prev_day_close": 16.6750001907349}, {"option": "ARKK261113C00096000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1083.0, "iv": 1.6478, "open_interest": 48.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0007, "vega": 0.0003, "theta": -0.0017, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.24, "last_trade_time": "2026-10-29T15:30:11", "percent_change": 0.0, "prev_day_close": 0.360000014305115}, {"option": "ARKK261113P00096000", "bid": 18.5, "bid_size": 77.0, "ask": 20.15, "ask_size": 9.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0005, "vega": 0.0001, "theta": -0.0023, "rho": -0.0003, "theo": 19.6153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.52, "last_trade_time": "2026-11-09T10:13:56", "percent_change": 0.0, "prev_day_close": 17.3999996185303}, {"option": "ARKK261113C00097000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1025.0, "iv": 1.8206, "open_interest": 0.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0006, "vega": 0.0003, "theta": -0.0016, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ARKK261113P00097000", "bid": 19.7, "bid_size": 64.0, "ask": 21.35, "ask_size": 11.0, "iv": 0.0, "open_interest": 1.0, "volume": 1.0, "delta": -0.9996, "gamma": 0.0004, "vega": 0.0001, "theta": -0.0023, "rho": -0.0001, "theo": 20.6153, "change": 0.935, "open": 19.21, "high": 19.21, "low": 19.21, "tick": "down", "last_trade_price": 19.21, "last_trade_time": "2026-11-10T10:32:56", "percent_change": 5.11628, "prev_day_close": 18.2749996185303}, {"option": "ARKK261113C00098000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1179.0, "iv": 1.8552, "open_interest": 0.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0006, "vega": 0.0002, "theta": -0.0015, "rho": 0.0, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ARKK261113P00098000", "bid": 20.65, "bid_size": 64.0, "ask": 22.35, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": -0.9996, "gamma": 0.0004, "vega": 0.0001, "theta": -0.0022, "rho": -0.0001, "theo": 21.6153, "change": 0.93, "open": 20.13, "high": 20.13, "low": 20.13, "tick": "up", "last_trade_price": 20.13, "last_trade_time": "2026-11-10T10:32:56", "percent_change": 4.84375, "prev_day_close": 19.1999998092651}, {"option": "ARKK261113C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 11.0, "iv": 1.0246, "open_interest": 227.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0005, "vega": 0.0002, "theta": -0.0014, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-03T10:33:02", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "ARKK261113P00100000", "bid": 22.35, "bid_size": 76.0, "ask": 24.15, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0003, "vega": 0.0001, "theta": -0.0022, "rho": -0.0001, "theo": 23.6152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.1750001907349}, {"option": "ARKK261113C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 11.0, "iv": 1.1895, "open_interest": 2.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0003, "vega": 0.0002, "theta": -0.0012, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T11:52:03", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "ARKK261113P00105000", "bid": 27.35, "bid_size": 76.0, "ask": 29.3, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0002, "vega": 0.0, "theta": -0.0021, "rho": -0.0001, "theo": 28.6151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.1999998092651}, {"option": "ARKK261113C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 12.0, "iv": 1.3445, "open_interest": 0.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0002, "vega": 0.0001, "theta": -0.001, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "ARKK261113P00110000", "bid": 32.35, "bid_size": 70.0, "ask": 34.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0001, "vega": 0.0, "theta": -0.0021, "rho": 0.0, "theo": 33.6151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.1999998092651}, {"option": "ARKK261120C00035000", "bid": 40.85, "bid_size": 105.0, "ask": 43.15, "ask_size": 22.0, "iv": 2.999, "open_interest": 17.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0004, "vega": 0.0007, "theta": -0.0019, "rho": 0.0026, "theo": 41.3922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.6, "last_trade_time": "2026-11-05T11:58:01", "percent_change": 0.0, "prev_day_close": 43.7749996185303}, {"option": "ARKK261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 7.0, "iv": 3.3857, "open_interest": 20.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0003, "vega": 0.0009, "theta": -0.0063, "rho": -0.0001, "theo": 0.0147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-24T15:09:58", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "ARKK261120C00040000", "bid": 35.7, "bid_size": 100.0, "ask": 38.15, "ask_size": 17.0, "iv": 2.4753, "open_interest": 0.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0006, "vega": 0.0013, "theta": -0.0052, "rho": 0.0042, "theo": 36.4004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.9750003814697}, {"option": "ARKK261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 2.0, "iv": 1.5718, "open_interest": 2.0, "volume": 0.0, "delta": -0.0037, "gamma": 0.0006, "vega": 0.0014, "theta": -0.009, "rho": -0.0001, "theo": 0.0226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-26T10:29:27", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "ARKK261120C00045000", "bid": 30.75, "bid_size": 265.0, "ask": 33.15, "ask_size": 108.0, "iv": 2.1034, "open_interest": 50.0, "volume": 0.0, "delta": 0.994, "gamma": 0.001, "vega": 0.002, "theta": -0.0088, "rho": 0.006, "theo": 31.4116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.0, "last_trade_time": "2026-07-31T15:37:46", "percent_change": 0.0, "prev_day_close": 33.7999992370606}, {"option": "ARKK261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 2545.0, "iv": 2.4468, "open_interest": 375.0, "volume": 0.0, "delta": -0.0059, "gamma": 0.001, "vega": 0.0021, "theta": -0.012, "rho": -0.0001, "theo": 0.0324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-17T10:38:23", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "ARKK261120C00050000", "bid": 25.7, "bid_size": 556.0, "ask": 28.15, "ask_size": 505.0, "iv": 1.7286, "open_interest": 102.0, "volume": 0.0, "delta": 0.9905, "gamma": 0.0018, "vega": 0.0031, "theta": -0.0125, "rho": 0.0083, "theo": 26.4261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.4, "last_trade_time": "2026-07-30T13:50:18", "percent_change": 0.0, "prev_day_close": 29.0}, {"option": "ARKK261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 2874.0, "iv": 1.1678, "open_interest": 2203.0, "volume": 3.0, "delta": -0.0092, "gamma": 0.0017, "vega": 0.0031, "theta": -0.0153, "rho": -0.0002, "theo": 0.0445, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-10T10:05:47", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "ARKK261120C00055000", "bid": 20.75, "bid_size": 106.0, "ask": 23.2, "ask_size": 39.0, "iv": 1.4344, "open_interest": 1.0, "volume": 0.0, "delta": 0.9852, "gamma": 0.0031, "vega": 0.0046, "theta": -0.0167, "rho": 0.0112, "theo": 21.4453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 31.65, "last_trade_time": "2026-09-03T14:02:23", "percent_change": 0.0, "prev_day_close": 23.9749994277954}, {"option": "ARKK261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.87, "ask_size": 2705.0, "iv": 1.334, "open_interest": 492.0, "volume": 0.0, "delta": -0.0142, "gamma": 0.003, "vega": 0.0046, "theta": -0.019, "rho": -0.0004, "theo": 0.0602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-06T13:53:42", "percent_change": 0.0, "prev_day_close": 0.264999985694885}, {"option": "ARKK261120C00056000", "bid": 19.8, "bid_size": 101.0, "ask": 22.2, "ask_size": 18.0, "iv": 1.3858, "open_interest": 2.0, "volume": 0.0, "delta": 0.9837, "gamma": 0.0035, "vega": 0.005, "theta": -0.0176, "rho": 0.012, "theo": 20.4501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.85, "last_trade_time": "2026-07-28T13:55:59", "percent_change": 0.0, "prev_day_close": 22.9749994277954}, {"option": "ARKK261120P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.77, "ask_size": 461.0, "iv": 1.2396, "open_interest": 8.0, "volume": 0.0, "delta": -0.0157, "gamma": 0.0034, "vega": 0.005, "theta": -0.0199, "rho": -0.0004, "theo": 0.0642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.97, "last_trade_time": "2026-05-13T12:24:21", "percent_change": 0.0, "prev_day_close": 0.365000009536743}, {"option": "ARKK261120C00057000", "bid": 18.75, "bid_size": 99.0, "ask": 21.2, "ask_size": 22.0, "iv": 1.3089, "open_interest": 9.0, "volume": 0.0, "delta": 0.982, "gamma": 0.0039, "vega": 0.0054, "theta": -0.0187, "rho": 0.013, "theo": 19.4555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.9, "last_trade_time": "2026-05-04T11:41:44", "percent_change": 0.0, "prev_day_close": 21.9749994277954}, {"option": "ARKK261120P00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.89, "ask_size": 377.0, "iv": 1.2224, "open_interest": 2.0, "volume": 0.0, "delta": -0.0173, "gamma": 0.0039, "vega": 0.0054, "theta": -0.0209, "rho": -0.0004, "theo": 0.0687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-08-24T12:26:35", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ARKK261120C00058000", "bid": 17.9, "bid_size": 105.0, "ask": 20.25, "ask_size": 12.0, "iv": 1.3004, "open_interest": 10.0, "volume": 0.0, "delta": 0.9801, "gamma": 0.0045, "vega": 0.006, "theta": -0.0199, "rho": 0.0136, "theo": 18.4617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.1, "last_trade_time": "2026-05-27T13:23:44", "percent_change": 0.0, "prev_day_close": 20.9749994277954}, {"option": "ARKK261120P00058000", "bid": 0.0, "bid_size": 0.0, "ask": 2.16, "ask_size": 540.0, "iv": 1.4829, "open_interest": 11.0, "volume": 0.0, "delta": -0.0192, "gamma": 0.0044, "vega": 0.0059, "theta": -0.022, "rho": -0.0005, "theo": 0.074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-30T11:47:40", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ARKK261120C00059000", "bid": 16.75, "bid_size": 190.0, "ask": 19.25, "ask_size": 22.0, "iv": 1.1995, "open_interest": 94.0, "volume": 0.0, "delta": 0.9778, "gamma": 0.0051, "vega": 0.0066, "theta": -0.0212, "rho": 0.0148, "theo": 17.469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.8, "last_trade_time": "2026-05-12T15:31:48", "percent_change": 0.0, "prev_day_close": 19.7749996185303}, {"option": "ARKK261120P00059000", "bid": 0.0, "bid_size": 0.0, "ask": 1.32, "ask_size": 493.0, "iv": 1.2248, "open_interest": 5.0, "volume": 0.0, "delta": -0.0214, "gamma": 0.0051, "vega": 0.0065, "theta": -0.0232, "rho": -0.0005, "theo": 0.0803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T13:15:10", "percent_change": 0.0, "prev_day_close": 0.284999996423721}, {"option": "ARKK261120C00060000", "bid": 15.8, "bid_size": 159.0, "ask": 18.25, "ask_size": 23.0, "iv": 1.1512, "open_interest": 72.0, "volume": 0.0, "delta": 0.975, "gamma": 0.0059, "vega": 0.0073, "theta": -0.0228, "rho": 0.0156, "theo": 16.4779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.45, "last_trade_time": "2026-09-03T13:46:05", "percent_change": 0.0, "prev_day_close": 18.7749996185303}, {"option": "ARKK261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.18, "ask_size": 1133.0, "iv": 0.7597, "open_interest": 5940.0, "volume": 0.0, "delta": -0.0241, "gamma": 0.0059, "vega": 0.0072, "theta": -0.0248, "rho": -0.0006, "theo": 0.0881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-09T14:05:50", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "ARKK261120C00061000", "bid": 14.95, "bid_size": 112.0, "ask": 17.25, "ask_size": 43.0, "iv": 1.1256, "open_interest": 2.0, "volume": 0.0, "delta": 0.9716, "gamma": 0.0068, "vega": 0.0081, "theta": -0.0248, "rho": 0.0166, "theo": 15.4889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.39, "last_trade_time": "2026-08-05T11:59:32", "percent_change": 0.0, "prev_day_close": 17.7749996185303}, {"option": "ARKK261120P00061000", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 849.0, "iv": 0.7461, "open_interest": 35.0, "volume": 0.0, "delta": -0.0275, "gamma": 0.0068, "vega": 0.0081, "theta": -0.0266, "rho": -0.0007, "theo": 0.098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-06T13:14:37", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "ARKK261120C00062000", "bid": 13.9, "bid_size": 118.0, "ask": 16.3, "ask_size": 46.0, "iv": 1.0642, "open_interest": 0.0, "volume": 0.0, "delta": 0.9673, "gamma": 0.008, "vega": 0.0091, "theta": -0.0272, "rho": 0.0174, "theo": 14.5028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0000004768372}, {"option": "ARKK261120P00062000", "bid": 0.01, "bid_size": 583.0, "ask": 0.25, "ask_size": 1811.0, "iv": 0.7165, "open_interest": 165.0, "volume": 200.0, "delta": -0.0317, "gamma": 0.008, "vega": 0.0091, "theta": -0.029, "rho": -0.0008, "theo": 0.1107, "change": -0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-10T10:05:48", "percent_change": -33.3333, "prev_day_close": 0.0750000001862645}, {"option": "ARKK261120C00063000", "bid": 12.9, "bid_size": 118.0, "ask": 14.95, "ask_size": 39.0, "iv": 0.9246, "open_interest": 8.0, "volume": 0.0, "delta": 0.9619, "gamma": 0.0095, "vega": 0.0104, "theta": -0.0302, "rho": 0.0181, "theo": 13.5207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.4, "last_trade_time": "2026-09-17T10:22:21", "percent_change": 0.0, "prev_day_close": 15.8250002861023}, {"option": "ARKK261120P00063000", "bid": 0.07, "bid_size": 49.0, "ask": 0.19, "ask_size": 915.0, "iv": 0.6705, "open_interest": 98.0, "volume": 6.0, "delta": -0.0371, "gamma": 0.0095, "vega": 0.0104, "theta": -0.0319, "rho": -0.0009, "theo": 0.1274, "change": 0.045, "open": 0.14, "high": 0.14, "low": 0.13, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-11-10T12:37:58", "percent_change": 52.9412, "prev_day_close": 0.0850000008940697}, {"option": "ARKK261120C00064000", "bid": 12.05, "bid_size": 149.0, "ask": 13.95, "ask_size": 41.0, "iv": 0.9005, "open_interest": 1.0, "volume": 0.0, "delta": 0.9549, "gamma": 0.0114, "vega": 0.0119, "theta": -0.034, "rho": 0.0187, "theo": 12.5438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.55, "last_trade_time": "2026-05-19T10:02:23", "percent_change": 0.0, "prev_day_close": 15.0250005722046}, {"option": "ARKK261120P00064000", "bid": 0.05, "bid_size": 482.0, "ask": 0.19, "ask_size": 11.0, "iv": 0.6155, "open_interest": 2510.0, "volume": 10.0, "delta": -0.0441, "gamma": 0.0114, "vega": 0.0119, "theta": -0.0355, "rho": -0.0011, "theo": 0.1492, "change": 0.025, "open": 0.15, "high": 0.18, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-10T12:36:44", "percent_change": 20.0, "prev_day_close": 0.124999999068677}, {"option": "ARKK261120C00065000", "bid": 11.1, "bid_size": 258.0, "ask": 12.75, "ask_size": 108.0, "iv": 0.8096, "open_interest": 45.0, "volume": 0.0, "delta": 0.946, "gamma": 0.0137, "vega": 0.0138, "theta": -0.0385, "rho": 0.0192, "theo": 11.574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.29, "last_trade_time": "2026-10-19T11:13:15", "percent_change": 0.0, "prev_day_close": 14.125}, {"option": "ARKK261120P00065000", "bid": 0.08, "bid_size": 864.0, "ask": 0.2, "ask_size": 1.0, "iv": 0.5882, "open_interest": 3847.0, "volume": 4.0, "delta": -0.0529, "gamma": 0.0137, "vega": 0.0138, "theta": -0.0399, "rho": -0.0013, "theo": 0.1781, "change": 0.04, "open": 0.19, "high": 0.22, "low": 0.17, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-11-10T12:35:08", "percent_change": 30.7692, "prev_day_close": 0.130000000819564}, {"option": "ARKK261120C00066000", "bid": 10.2, "bid_size": 507.0, "ask": 12.4, "ask_size": 509.0, "iv": 0.8942, "open_interest": 100.0, "volume": 0.0, "delta": 0.9346, "gamma": 0.0165, "vega": 0.0161, "theta": -0.0439, "rho": 0.0195, "theo": 10.6133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.5, "last_trade_time": "2026-08-14T11:02:36", "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "ARKK261120P00066000", "bid": 0.13, "bid_size": 531.0, "ask": 0.32, "ask_size": 460.0, "iv": 0.6018, "open_interest": 947.0, "volume": 1.0, "delta": -0.0643, "gamma": 0.0165, "vega": 0.0161, "theta": -0.0452, "rho": -0.0016, "theo": 0.216, "change": 0.105, "open": 0.28, "high": 0.28, "low": 0.28, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-11-10T09:47:00", "percent_change": 60.0, "prev_day_close": 0.174999997019768}, {"option": "ARKK261120C00067000", "bid": 9.1, "bid_size": 226.0, "ask": 11.45, "ask_size": 52.0, "iv": 0.8227, "open_interest": 5.0, "volume": 0.0, "delta": 0.9202, "gamma": 0.02, "vega": 0.0188, "theta": -0.0503, "rho": 0.0196, "theo": 9.6646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.78, "last_trade_time": "2026-05-07T10:14:13", "percent_change": 0.0, "prev_day_close": 12.2750000953674}, {"option": "ARKK261120P00067000", "bid": 0.18, "bid_size": 318.0, "ask": 0.37, "ask_size": 341.0, "iv": 0.5808, "open_interest": 101.0, "volume": 1.0, "delta": -0.0788, "gamma": 0.02, "vega": 0.0188, "theta": -0.0515, "rho": -0.0019, "theo": 0.2659, "change": 0.075, "open": 0.29, "high": 0.29, "low": 0.29, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-11-10T09:47:00", "percent_change": 34.8837, "prev_day_close": 0.215000007301569}, {"option": "ARKK261120C00068000", "bid": 8.5, "bid_size": 171.0, "ask": 9.05, "ask_size": 29.0, "iv": 0.577, "open_interest": 82.0, "volume": 1.0, "delta": 0.9018, "gamma": 0.0241, "vega": 0.022, "theta": -0.0577, "rho": 0.0196, "theo": 8.7312, "change": -2.455, "open": 8.77, "high": 8.77, "low": 8.77, "tick": "down", "last_trade_price": 8.77, "last_trade_time": "2026-11-10T13:15:39", "percent_change": -21.8708, "prev_day_close": 11.2249999046326}, {"option": "ARKK261120P00068000", "bid": 0.27, "bid_size": 78.0, "ask": 0.42, "ask_size": 136.0, "iv": 0.5637, "open_interest": 469.0, "volume": 0.0, "delta": -0.0972, "gamma": 0.0242, "vega": 0.022, "theta": -0.0588, "rho": -0.0024, "theo": 0.3311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-11-09T12:07:14", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "ARKK261120C00069000", "bid": 7.65, "bid_size": 58.0, "ask": 8.95, "ask_size": 793.0, "iv": 0.7042, "open_interest": 70.0, "volume": 1.0, "delta": 0.8788, "gamma": 0.029, "vega": 0.0255, "theta": -0.066, "rho": 0.0194, "theo": 7.8177, "change": -2.055, "open": 8.62, "high": 8.62, "low": 8.62, "tick": "down", "last_trade_price": 8.62, "last_trade_time": "2026-11-10T11:38:47", "percent_change": -19.2506, "prev_day_close": 10.6750001907349}, {"option": "ARKK261120P00069000", "bid": 0.36, "bid_size": 62.0, "ask": 0.5, "ask_size": 20.0, "iv": 0.5457, "open_interest": 290.0, "volume": 0.0, "delta": -0.1202, "gamma": 0.029, "vega": 0.0256, "theta": -0.067, "rho": -0.0029, "theo": 0.4162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.02, "last_trade_time": "2026-11-06T12:54:50", "percent_change": 0.0, "prev_day_close": 0.320000000298023}, {"option": "ARKK261120C00070000", "bid": 6.8, "bid_size": 301.0, "ask": 7.2, "ask_size": 46.0, "iv": 0.5483, "open_interest": 824.0, "volume": 3.0, "delta": 0.8504, "gamma": 0.0346, "vega": 0.0296, "theta": -0.0751, "rho": 0.019, "theo": 6.9296, "change": -2.85, "open": 7.63, "high": 7.63, "low": 6.95, "tick": "down", "last_trade_price": 6.95, "last_trade_time": "2026-11-10T13:47:18", "percent_change": -29.0816, "prev_day_close": 9.80000019073486}, {"option": "ARKK261120P00070000", "bid": 0.49, "bid_size": 25.0, "ask": 0.59, "ask_size": 15.0, "iv": 0.5293, "open_interest": 8079.0, "volume": 6.0, "delta": -0.1487, "gamma": 0.0346, "vega": 0.0296, "theta": -0.076, "rho": -0.0035, "theo": 0.5268, "change": 0.19, "open": 0.5, "high": 0.55, "low": 0.5, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-10T13:31:45", "percent_change": 52.7778, "prev_day_close": 0.359999999403954}, {"option": "ARKK261120C00071000", "bid": 5.8, "bid_size": 753.0, "ask": 6.4, "ask_size": 117.0, "iv": 0.5186, "open_interest": 152.0, "volume": 1.0, "delta": 0.8156, "gamma": 0.0407, "vega": 0.0338, "theta": -0.0846, "rho": 0.0185, "theo": 6.0737, "change": -2.25, "open": 6.1, "high": 6.1, "low": 6.1, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-11-10T13:47:18", "percent_change": -26.9461, "prev_day_close": 8.34999990463257}, {"option": "ARKK261120P00071000", "bid": 0.49, "bid_size": 1106.0, "ask": 0.76, "ask_size": 159.0, "iv": 0.4974, "open_interest": 1173.0, "volume": 12.0, "delta": -0.1835, "gamma": 0.0407, "vega": 0.0339, "theta": -0.0854, "rho": -0.0044, "theo": 0.6695, "change": 0.205, "open": 0.47, "high": 0.65, "low": 0.47, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-10T13:33:48", "percent_change": 46.0674, "prev_day_close": 0.444999992847443}, {"option": "ARKK261120C00072000", "bid": 5.15, "bid_size": 168.0, "ask": 5.5, "ask_size": 45.0, "iv": 0.516, "open_interest": 185.0, "volume": 0.0, "delta": 0.774, "gamma": 0.0471, "vega": 0.0382, "theta": -0.0941, "rho": 0.0177, "theo": 5.2576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.75, "last_trade_time": "2026-10-29T10:03:27", "percent_change": 0.0, "prev_day_close": 7.875}, {"option": "ARKK261120P00072000", "bid": 0.73, "bid_size": 956.0, "ask": 0.97, "ask_size": 612.0, "iv": 0.4978, "open_interest": 1991.0, "volume": 11.0, "delta": -0.2252, "gamma": 0.0472, "vega": 0.0382, "theta": -0.0948, "rho": -0.0053, "theo": 0.8522, "change": 0.295, "open": 0.62, "high": 0.86, "low": 0.62, "tick": "up", "last_trade_price": 0.86, "last_trade_time": "2026-11-10T12:44:57", "percent_change": 52.2124, "prev_day_close": 0.564999997615814}, {"option": "ARKK261120C00073000", "bid": 4.3, "bid_size": 495.0, "ask": 4.75, "ask_size": 56.0, "iv": 0.4958, "open_interest": 160.0, "volume": 0.0, "delta": 0.7252, "gamma": 0.0535, "vega": 0.0424, "theta": -0.1029, "rho": 0.0167, "theo": 4.4896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.46, "last_trade_time": "2026-11-05T11:59:45", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "ARKK261120P00073000", "bid": 0.86, "bid_size": 1041.0, "ask": 1.21, "ask_size": 86.0, "iv": 0.476, "open_interest": 839.0, "volume": 7.0, "delta": -0.274, "gamma": 0.0536, "vega": 0.0424, "theta": -0.1035, "rho": -0.0063, "theo": 1.083, "change": 0.34, "open": 0.9, "high": 1.07, "low": 0.9, "tick": "down", "last_trade_price": 1.03, "last_trade_time": "2026-11-10T14:00:22", "percent_change": 49.2754, "prev_day_close": 0.689999997615814}, {"option": "ARKK261120C00074000", "bid": 3.65, "bid_size": 231.0, "ask": 4.15, "ask_size": 916.0, "iv": 0.5045, "open_interest": 527.0, "volume": 7.0, "delta": 0.6697, "gamma": 0.0593, "vega": 0.046, "theta": -0.1103, "rho": 0.0156, "theo": 3.778, "change": -2.15, "open": 3.95, "high": 3.95, "low": 3.95, "tick": "no_change", "last_trade_price": 3.95, "last_trade_time": "2026-11-10T11:37:05", "percent_change": -35.2459, "prev_day_close": 6.10000014305115}, {"option": "ARKK261120P00074000", "bid": 1.25, "bid_size": 855.0, "ask": 1.47, "ask_size": 76.0, "iv": 0.4758, "open_interest": 685.0, "volume": 9.0, "delta": -0.3296, "gamma": 0.0594, "vega": 0.046, "theta": -0.1108, "rho": -0.0075, "theo": 1.3703, "change": 0.535, "open": 1.25, "high": 1.37, "low": 1.25, "tick": "down", "last_trade_price": 1.36, "last_trade_time": "2026-11-10T14:00:22", "percent_change": 64.8485, "prev_day_close": 0.824999988079071}, {"option": "ARKK261120C00075000", "bid": 2.98, "bid_size": 459.0, "ask": 3.35, "ask_size": 70.0, "iv": 0.4771, "open_interest": 713.0, "volume": 0.0, "delta": 0.6083, "gamma": 0.0639, "vega": 0.0488, "theta": -0.1155, "rho": 0.0142, "theo": 3.1301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.7, "last_trade_time": "2026-11-09T13:20:34", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "ARKK261120P00075000", "bid": 1.59, "bid_size": 886.0, "ask": 1.79, "ask_size": 56.0, "iv": 0.4635, "open_interest": 2112.0, "volume": 285.0, "delta": -0.3911, "gamma": 0.0641, "vega": 0.0488, "theta": -0.1159, "rho": -0.0088, "theo": 1.7215, "change": 0.695, "open": 1.43, "high": 1.77, "low": 1.05, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-11-10T14:00:22", "percent_change": 69.1542, "prev_day_close": 1.00499999523163}, {"option": "ARKK261120C00076000", "bid": 2.39, "bid_size": 695.0, "ask": 2.73, "ask_size": 64.0, "iv": 0.4649, "open_interest": 811.0, "volume": 0.0, "delta": 0.5428, "gamma": 0.067, "vega": 0.0504, "theta": -0.1179, "rho": 0.0128, "theo": 2.5518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-11-09T15:50:02", "percent_change": 0.0, "prev_day_close": 4.625}, {"option": "ARKK261120P00076000", "bid": 1.99, "bid_size": 161.0, "ask": 2.33, "ask_size": 1012.0, "iv": 0.4668, "open_interest": 934.0, "volume": 0.0, "delta": -0.4568, "gamma": 0.0671, "vega": 0.0504, "theta": -0.1182, "rho": -0.0101, "theo": 2.1424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.44, "last_trade_time": "2026-11-09T14:32:06", "percent_change": 0.0, "prev_day_close": 1.28000003099442}, {"option": "ARKK261120C00077000", "bid": 1.88, "bid_size": 1155.0, "ask": 2.25, "ask_size": 84.0, "iv": 0.4616, "open_interest": 849.0, "volume": 0.0, "delta": 0.4751, "gamma": 0.0681, "vega": 0.0506, "theta": -0.117, "rho": 0.0112, "theo": 2.0464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.46, "last_trade_time": "2026-11-09T10:22:30", "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "ARKK261120P00077000", "bid": 2.47, "bid_size": 122.0, "ask": 2.83, "ask_size": 670.0, "iv": 0.4606, "open_interest": 939.0, "volume": 208.0, "delta": -0.5246, "gamma": 0.0682, "vega": 0.0506, "theta": -0.1172, "rho": -0.0113, "theo": 2.6364, "change": 1.01, "open": 2.34, "high": 2.58, "low": 2.15, "tick": "up", "last_trade_price": 2.58, "last_trade_time": "2026-11-10T11:40:58", "percent_change": 64.3312, "prev_day_close": 1.56999999284744}, {"option": "ARKK261120C00078000", "bid": 1.44, "bid_size": 1131.0, "ask": 1.81, "ask_size": 201.0, "iv": 0.4558, "open_interest": 284.0, "volume": 3.0, "delta": 0.4078, "gamma": 0.067, "vega": 0.0493, "theta": -0.1129, "rho": 0.0097, "theo": 1.6147, "change": -1.18, "open": 2.17, "high": 2.17, "low": 2.17, "tick": "down", "last_trade_price": 2.17, "last_trade_time": "2026-11-10T09:46:52", "percent_change": -35.2239, "prev_day_close": 3.35000002384186}, {"option": "ARKK261120P00078000", "bid": 3.0, "bid_size": 74.0, "ask": 3.4, "ask_size": 52.0, "iv": 0.4529, "open_interest": 1367.0, "volume": 6.0, "delta": -0.5921, "gamma": 0.0671, "vega": 0.0493, "theta": -0.113, "rho": -0.0125, "theo": 3.2041, "change": 1.26, "open": 2.76, "high": 3.2, "low": 2.35, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-11-10T12:09:05", "percent_change": 64.9484, "prev_day_close": 1.94000005722046}, {"option": "ARKK261120C00078500", "bid": 1.2, "bid_size": 1035.0, "ask": 1.65, "ask_size": 133.0, "iv": 0.4519, "open_interest": 1.0, "volume": 0.0, "delta": 0.375, "gamma": 0.0656, "vega": 0.0482, "theta": -0.1097, "rho": 0.0089, "theo": 1.4258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.16, "last_trade_time": "2026-11-09T15:26:58", "percent_change": 0.0, "prev_day_close": 2.92000007629394}, {"option": "ARKK261120P00078500", "bid": 3.25, "bid_size": 357.0, "ask": 3.7, "ask_size": 71.0, "iv": 0.4438, "open_interest": 61.0, "volume": 0.0, "delta": -0.625, "gamma": 0.0658, "vega": 0.0482, "theta": -0.1098, "rho": -0.0131, "theo": 3.515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.65, "last_trade_time": "2026-11-05T14:15:14", "percent_change": 0.0, "prev_day_close": 2.09499996900558}, {"option": "ARKK261120C00079000", "bid": 1.07, "bid_size": 1227.0, "ask": 1.51, "ask_size": 815.0, "iv": 0.4584, "open_interest": 404.0, "volume": 0.0, "delta": 0.3431, "gamma": 0.0638, "vega": 0.0467, "theta": -0.1059, "rho": 0.0082, "theo": 1.2545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.52, "last_trade_time": "2026-11-09T15:24:48", "percent_change": 0.0, "prev_day_close": 2.84500002861023}, {"option": "ARKK261120P00079000", "bid": 3.6, "bid_size": 122.0, "ask": 4.25, "ask_size": 662.0, "iv": 0.4682, "open_interest": 1125.0, "volume": 25.0, "delta": -0.657, "gamma": 0.064, "vega": 0.0467, "theta": -0.1058, "rho": -0.0134, "theo": 3.8436, "change": 1.325, "open": 3.3, "high": 3.6, "low": 3.3, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-11-10T11:34:13", "percent_change": 58.2418, "prev_day_close": 2.27500009536743}, {"option": "ARKK261120C00079500", "bid": 1.01, "bid_size": 90.0, "ask": 1.24, "ask_size": 724.0, "iv": 0.4554, "open_interest": 256.0, "volume": 0.0, "delta": 0.3125, "gamma": 0.0616, "vega": 0.045, "theta": -0.1015, "rho": 0.0074, "theo": 1.0998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.98, "last_trade_time": "2026-11-09T10:23:13", "percent_change": 0.0, "prev_day_close": 2.38999998569489}, {"option": "ARKK261120P00079500", "bid": 3.95, "bid_size": 492.0, "ask": 4.35, "ask_size": 224.0, "iv": 0.4411, "open_interest": 151.0, "volume": 151.0, "delta": -0.6876, "gamma": 0.0618, "vega": 0.045, "theta": -0.1014, "rho": -0.0139, "theo": 4.1887, "change": 1.61, "open": 3.55, "high": 4.15, "low": 3.55, "tick": "up", "last_trade_price": 4.15, "last_trade_time": "2026-11-10T11:50:52", "percent_change": 63.3858, "prev_day_close": 2.53999996185303}, {"option": "ARKK261120C00080000", "bid": 0.92, "bid_size": 10.0, "ask": 1.04, "ask_size": 15.0, "iv": 0.4534, "open_interest": 2659.0, "volume": 757.0, "delta": 0.2833, "gamma": 0.059, "vega": 0.0431, "theta": -0.0966, "rho": 0.0068, "theo": 0.9612, "change": -1.21, "open": 1.34, "high": 1.34, "low": 0.97, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-10T12:52:25", "percent_change": -54.7511, "prev_day_close": 2.21000003814697}, {"option": "ARKK261120P00080000", "bid": 4.3, "bid_size": 474.0, "ask": 4.65, "ask_size": 163.0, "iv": 0.4314, "open_interest": 12884.0, "volume": 22.0, "delta": -0.7169, "gamma": 0.0592, "vega": 0.043, "theta": -0.0965, "rho": -0.0142, "theo": 4.5502, "change": 0.93, "open": 4.21, "high": 4.21, "low": 3.82, "tick": "down", "last_trade_price": 3.82, "last_trade_time": "2026-11-10T10:38:48", "percent_change": 32.1799, "prev_day_close": 2.89000010490418}, {"option": "ARKK261120C00080500", "bid": 0.72, "bid_size": 75.0, "ask": 1.03, "ask_size": 284.0, "iv": 0.4578, "open_interest": 3.0, "volume": 0.0, "delta": 0.2558, "gamma": 0.0561, "vega": 0.041, "theta": -0.0914, "rho": 0.0061, "theo": 0.8377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-09T09:45:36", "percent_change": 0.0, "prev_day_close": 1.86000001430511}, {"option": "ARKK261120P00080500", "bid": 3.7, "bid_size": 607.0, "ask": 5.4, "ask_size": 137.0, "iv": 0.3494, "open_interest": 13.0, "volume": 1.0, "delta": -0.7446, "gamma": 0.0563, "vega": 0.0409, "theta": -0.0912, "rho": -0.0147, "theo": 4.9265, "change": 1.4, "open": 4.48, "high": 4.48, "low": 4.48, "tick": "down", "last_trade_price": 4.48, "last_trade_time": "2026-11-10T11:02:27", "percent_change": 45.4545, "prev_day_close": 3.07999992370606}, {"option": "ARKK261120C00081000", "bid": 0.62, "bid_size": 184.0, "ask": 1.06, "ask_size": 1848.0, "iv": 0.4772, "open_interest": 545.0, "volume": 18.0, "delta": 0.23, "gamma": 0.053, "vega": 0.0387, "theta": -0.086, "rho": 0.0055, "theo": 0.7282, "change": -0.95, "open": 1.32, "high": 1.32, "low": 0.8, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-10T11:45:43", "percent_change": -54.2857, "prev_day_close": 1.75}, {"option": "ARKK261120P00081000", "bid": 5.05, "bid_size": 247.0, "ask": 5.5, "ask_size": 190.0, "iv": 0.4376, "open_interest": 5552.0, "volume": 0.0, "delta": -0.7704, "gamma": 0.0531, "vega": 0.0385, "theta": -0.0857, "rho": -0.0147, "theo": 5.3171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.65, "last_trade_time": "2026-11-09T14:32:56", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "ARKK261120C00081500", "bid": 0.56, "bid_size": 63.0, "ask": 0.79, "ask_size": 460.0, "iv": 0.4608, "open_interest": 218.0, "volume": 0.0, "delta": 0.206, "gamma": 0.0497, "vega": 0.0364, "theta": -0.0805, "rho": 0.0049, "theo": 0.6318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.83, "last_trade_time": "2026-11-05T15:57:22", "percent_change": 0.0, "prev_day_close": 1.56000000238419}, {"option": "ARKK261120P00081500", "bid": 5.5, "bid_size": 41.0, "ask": 5.75, "ask_size": 29.0, "iv": 0.4217, "open_interest": 104.0, "volume": 1.0, "delta": -0.7944, "gamma": 0.0498, "vega": 0.0362, "theta": -0.0801, "rho": -0.015, "theo": 5.7207, "change": 1.95, "open": 5.65, "high": 5.65, "low": 5.65, "tick": "up", "last_trade_price": 5.65, "last_trade_time": "2026-11-10T13:40:36", "percent_change": 52.7027, "prev_day_close": 3.70000004768372}, {"option": "ARKK261120C00082000", "bid": 0.48, "bid_size": 46.0, "ask": 0.62, "ask_size": 64.0, "iv": 0.4504, "open_interest": 144.0, "volume": 6.0, "delta": 0.184, "gamma": 0.0463, "vega": 0.0339, "theta": -0.0749, "rho": 0.0044, "theo": 0.5474, "change": -0.545, "open": 0.89, "high": 0.9, "low": 0.79, "tick": "down", "last_trade_price": 0.84, "last_trade_time": "2026-11-10T10:51:56", "percent_change": -39.3502, "prev_day_close": 1.3850000500679}, {"option": "ARKK261120P00082000", "bid": 5.9, "bid_size": 42.0, "ask": 6.2, "ask_size": 26.0, "iv": 0.4231, "open_interest": 337.0, "volume": 2.0, "delta": -0.8166, "gamma": 0.0465, "vega": 0.0337, "theta": -0.0745, "rho": -0.0149, "theo": 6.1364, "change": 1.89, "open": 6.17, "high": 6.17, "low": 6.14, "tick": "down", "last_trade_price": 6.14, "last_trade_time": "2026-11-10T13:40:36", "percent_change": 44.4706, "prev_day_close": 4.25}, {"option": "ARKK261120C00082500", "bid": 0.42, "bid_size": 15.0, "ask": 0.53, "ask_size": 30.0, "iv": 0.451, "open_interest": 546.0, "volume": 1.0, "delta": 0.1639, "gamma": 0.0429, "vega": 0.0316, "theta": -0.0694, "rho": 0.0039, "theo": 0.4738, "change": -0.465, "open": 0.75, "high": 0.75, "low": 0.75, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-10T09:36:03", "percent_change": -38.2716, "prev_day_close": 1.21499997377396}, {"option": "ARKK261120P00082500", "bid": 6.25, "bid_size": 272.0, "ask": 6.7, "ask_size": 70.0, "iv": 0.4213, "open_interest": 137.0, "volume": 2.0, "delta": -0.8368, "gamma": 0.0431, "vega": 0.0314, "theta": -0.0689, "rho": -0.0154, "theo": 6.5629, "change": 2.085, "open": 6.66, "high": 6.66, "low": 6.56, "tick": "down", "last_trade_price": 6.56, "last_trade_time": "2026-11-10T13:40:07", "percent_change": 46.5922, "prev_day_close": 4.47499990463257}, {"option": "ARKK261120C00083000", "bid": 0.37, "bid_size": 15.0, "ask": 0.46, "ask_size": 25.0, "iv": 0.4538, "open_interest": 514.0, "volume": 262.0, "delta": 0.1456, "gamma": 0.0396, "vega": 0.0292, "theta": -0.0641, "rho": 0.0035, "theo": 0.4099, "change": -0.625, "open": 0.81, "high": 0.81, "low": 0.41, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-11-10T13:56:54", "percent_change": -60.3865, "prev_day_close": 1.03499999642372}, {"option": "ARKK261120P00083000", "bid": 6.7, "bid_size": 340.0, "ask": 7.25, "ask_size": 312.0, "iv": 0.4435, "open_interest": 3998.0, "volume": 1.0, "delta": -0.8551, "gamma": 0.0398, "vega": 0.029, "theta": -0.0635, "rho": -0.0149, "theo": 6.9991, "change": 2.375, "open": 7.05, "high": 7.05, "low": 7.05, "tick": "up", "last_trade_price": 7.05, "last_trade_time": "2026-11-10T13:40:07", "percent_change": 50.8021, "prev_day_close": 4.67499995231628}, {"option": "ARKK261120C00083500", "bid": 0.29, "bid_size": 83.0, "ask": 0.42, "ask_size": 804.0, "iv": 0.4539, "open_interest": 550.0, "volume": 1.0, "delta": 0.1292, "gamma": 0.0363, "vega": 0.0269, "theta": -0.059, "rho": 0.0031, "theo": 0.3548, "change": -0.135, "open": 0.8, "high": 0.8, "low": 0.8, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-10T09:59:29", "percent_change": -14.4385, "prev_day_close": 0.935000002384186}, {"option": "ARKK261120P00083500", "bid": 7.0, "bid_size": 139.0, "ask": 8.0, "ask_size": 137.0, "iv": 0.4744, "open_interest": 31.0, "volume": 2.0, "delta": -0.8716, "gamma": 0.0365, "vega": 0.0267, "theta": -0.0584, "rho": -0.0153, "theo": 7.4442, "change": 2.28, "open": 7.17, "high": 7.33, "low": 7.17, "tick": "up", "last_trade_price": 7.33, "last_trade_time": "2026-11-10T12:22:50", "percent_change": 45.1485, "prev_day_close": 5.04999995231628}, {"option": "ARKK261120C00084000", "bid": 0.24, "bid_size": 97.0, "ask": 0.36, "ask_size": 127.0, "iv": 0.453, "open_interest": 635.0, "volume": 0.0, "delta": 0.1145, "gamma": 0.0332, "vega": 0.0248, "theta": -0.0542, "rho": 0.0027, "theo": 0.3073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.86, "last_trade_time": "2026-11-09T14:51:03", "percent_change": 0.0, "prev_day_close": 0.879999995231628}, {"option": "ARKK261120P00084000", "bid": 7.6, "bid_size": 157.0, "ask": 8.35, "ask_size": 569.0, "iv": 0.4867, "open_interest": 643.0, "volume": 2.0, "delta": -0.8864, "gamma": 0.0334, "vega": 0.0246, "theta": -0.0535, "rho": -0.0151, "theo": 7.8968, "change": 2.32, "open": 7.66, "high": 7.82, "low": 7.66, "tick": "up", "last_trade_price": 7.82, "last_trade_time": "2026-11-10T12:22:50", "percent_change": 42.1818, "prev_day_close": 5.5}, {"option": "ARKK261120C00084500", "bid": 0.19, "bid_size": 73.0, "ask": 0.45, "ask_size": 1170.0, "iv": 0.4814, "open_interest": 354.0, "volume": 0.0, "delta": 0.1014, "gamma": 0.0302, "vega": 0.0227, "theta": -0.0496, "rho": 0.0024, "theo": 0.2665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-11-06T15:42:11", "percent_change": 0.0, "prev_day_close": 0.514999993145466}, {"option": "ARKK261120P00084500", "bid": 7.1, "bid_size": 1156.0, "ask": 8.85, "ask_size": 331.0, "iv": 0.0, "open_interest": 158.0, "volume": 0.0, "delta": -0.8996, "gamma": 0.0305, "vega": 0.0223, "theta": -0.049, "rho": -0.0147, "theo": 8.3564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.85, "last_trade_time": "2026-10-30T10:54:39", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "ARKK261120C00085000", "bid": 0.17, "bid_size": 105.0, "ask": 0.26, "ask_size": 551.0, "iv": 0.453, "open_interest": 3506.0, "volume": 690.0, "delta": 0.0899, "gamma": 0.0275, "vega": 0.0208, "theta": -0.0454, "rho": 0.0022, "theo": 0.2316, "change": -0.46, "open": 0.26, "high": 0.26, "low": 0.2, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-10T12:21:31", "percent_change": -69.697, "prev_day_close": 0.659999996423721}, {"option": "ARKK261120P00085000", "bid": 8.35, "bid_size": 936.0, "ask": 9.0, "ask_size": 44.0, "iv": 0.3677, "open_interest": 3693.0, "volume": 1.0, "delta": -0.9112, "gamma": 0.0278, "vega": 0.0206, "theta": -0.0448, "rho": -0.0149, "theo": 8.8216, "change": 1.025, "open": 7.35, "high": 7.35, "low": 7.35, "tick": "up", "last_trade_price": 7.35, "last_trade_time": "2026-11-10T09:45:44", "percent_change": 16.2055, "prev_day_close": 6.32500004768372}, {"option": "ARKK261120C00085500", "bid": 0.1, "bid_size": 705.0, "ask": 0.25, "ask_size": 102.0, "iv": 0.4496, "open_interest": 241.0, "volume": 0.0, "delta": 0.0796, "gamma": 0.0249, "vega": 0.019, "theta": -0.0415, "rho": 0.0019, "theo": 0.2017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T14:38:39", "percent_change": 0.0, "prev_day_close": 0.58500000834465}, {"option": "ARKK261120P00085500", "bid": 8.75, "bid_size": 151.0, "ask": 9.55, "ask_size": 43.0, "iv": 0.3574, "open_interest": 4.0, "volume": 0.0, "delta": -0.9216, "gamma": 0.0252, "vega": 0.0187, "theta": -0.0409, "rho": -0.0145, "theo": 9.2919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.39, "last_trade_time": "2026-11-09T14:38:15", "percent_change": 0.0, "prev_day_close": 6.92499995231628}, {"option": "ARKK261120C00086000", "bid": 0.03, "bid_size": 918.0, "ask": 0.77, "ask_size": 1955.0, "iv": 0.5741, "open_interest": 203.0, "volume": 0.0, "delta": 0.0707, "gamma": 0.0226, "vega": 0.0174, "theta": -0.038, "rho": 0.0017, "theo": 0.1762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.51, "last_trade_time": "2026-11-09T14:38:33", "percent_change": 0.0, "prev_day_close": 0.490000009536743}, {"option": "ARKK261120P00086000", "bid": 8.5, "bid_size": 1200.0, "ask": 10.25, "ask_size": 351.0, "iv": 0.0, "open_interest": 267.0, "volume": 0.0, "delta": -0.9306, "gamma": 0.0229, "vega": 0.0169, "theta": -0.0373, "rho": -0.014, "theo": 9.7668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.05, "last_trade_time": "2026-11-05T10:25:39", "percent_change": 0.0, "prev_day_close": 7.47499990463257}, {"option": "ARKK261120C00086500", "bid": 0.05, "bid_size": 264.0, "ask": 0.75, "ask_size": 1841.0, "iv": 0.5938, "open_interest": 106.0, "volume": 1.0, "delta": 0.0628, "gamma": 0.0204, "vega": 0.0159, "theta": -0.0348, "rho": 0.0015, "theo": 0.1544, "change": -0.09, "open": 0.38, "high": 0.38, "low": 0.38, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-11-10T11:47:38", "percent_change": -19.1489, "prev_day_close": 0.469999983906746}, {"option": "ARKK261120P00086500", "bid": 9.05, "bid_size": 106.0, "ask": 10.8, "ask_size": 34.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": -0.9387, "gamma": 0.0208, "vega": 0.0155, "theta": -0.0341, "rho": -0.014, "theo": 10.2452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.85, "last_trade_time": "2026-11-02T10:11:19", "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "ARKK261120C00087000", "bid": 0.04, "bid_size": 181.0, "ask": 0.77, "ask_size": 2070.0, "iv": 0.6154, "open_interest": 1305.0, "volume": 0.0, "delta": 0.0559, "gamma": 0.0185, "vega": 0.0145, "theta": -0.0318, "rho": 0.0013, "theo": 0.1357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-11-06T12:28:24", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "ARKK261120P00087000", "bid": 9.75, "bid_size": 492.0, "ask": 11.2, "ask_size": 316.0, "iv": 0.0, "open_interest": 149.0, "volume": 0.0, "delta": -0.9457, "gamma": 0.0189, "vega": 0.0141, "theta": -0.0311, "rho": -0.0134, "theo": 10.7268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-11-09T11:38:36", "percent_change": 0.0, "prev_day_close": 8.35000014305115}, {"option": "ARKK261120C00087500", "bid": 0.0, "bid_size": 0.0, "ask": 0.92, "ask_size": 1584.0, "iv": 0.6571, "open_interest": 278.0, "volume": 0.0, "delta": 0.0498, "gamma": 0.0167, "vega": 0.0132, "theta": -0.0291, "rho": 0.0012, "theo": 0.1197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-11-06T12:46:28", "percent_change": 0.0, "prev_day_close": 0.314999997615814}, {"option": "ARKK261120P00087500", "bid": 9.95, "bid_size": 1145.0, "ask": 11.75, "ask_size": 475.0, "iv": 0.0, "open_interest": 114.0, "volume": 50.0, "delta": -0.9518, "gamma": 0.0171, "vega": 0.0126, "theta": -0.0285, "rho": -0.0128, "theo": 11.2113, "change": 1.875, "open": 10.7, "high": 10.7, "low": 10.7, "tick": "down", "last_trade_price": 10.7, "last_trade_time": "2026-11-10T09:30:55", "percent_change": 21.2465, "prev_day_close": 8.82500004768372}, {"option": "ARKK261120C00088000", "bid": 0.04, "bid_size": 58.0, "ask": 0.75, "ask_size": 2140.0, "iv": 0.6493, "open_interest": 1543.0, "volume": 0.0, "delta": 0.0445, "gamma": 0.0151, "vega": 0.0121, "theta": -0.0267, "rho": 0.0011, "theo": 0.106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T13:30:09", "percent_change": 0.0, "prev_day_close": 0.339999999850988}, {"option": "ARKK261120P00088000", "bid": 10.45, "bid_size": 1271.0, "ask": 12.15, "ask_size": 380.0, "iv": 0.0, "open_interest": 4957.0, "volume": 0.0, "delta": -0.9572, "gamma": 0.0155, "vega": 0.0116, "theta": -0.0261, "rho": -0.0129, "theo": 11.6979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.3, "last_trade_time": "2026-11-09T14:32:57", "percent_change": 0.0, "prev_day_close": 9.22499990463257}, {"option": "ARKK261120C00088500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1420.0, "iv": 0.659, "open_interest": 350.0, "volume": 0.0, "delta": 0.0399, "gamma": 0.0137, "vega": 0.0111, "theta": -0.0246, "rho": 0.001, "theo": 0.0942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-11-05T10:25:39", "percent_change": 0.0, "prev_day_close": 0.300000004470348}, {"option": "ARKK261120P00088500", "bid": 10.9, "bid_size": 98.0, "ask": 12.8, "ask_size": 18.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": -0.962, "gamma": 0.0141, "vega": 0.0106, "theta": -0.0239, "rho": -0.0126, "theo": 12.1864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.59, "last_trade_time": "2026-11-04T15:03:33", "percent_change": 0.0, "prev_day_close": 9.42500019073486}, {"option": "ARKK261120C00089000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2426.0, "iv": 0.6773, "open_interest": 526.0, "volume": 0.0, "delta": 0.0358, "gamma": 0.0124, "vega": 0.0101, "theta": -0.0226, "rho": 0.0008, "theo": 0.084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T14:28:43", "percent_change": 0.0, "prev_day_close": 0.269999995827675}, {"option": "ARKK261120P00089000", "bid": 11.4, "bid_size": 1321.0, "ask": 13.15, "ask_size": 419.0, "iv": 0.0, "open_interest": 5377.0, "volume": 0.0, "delta": -0.9661, "gamma": 0.0128, "vega": 0.0095, "theta": -0.0219, "rho": -0.0112, "theo": 12.6766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.4, "last_trade_time": "2026-11-09T13:11:28", "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "ARKK261120C00089500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2400.0, "iv": 0.6953, "open_interest": 451.0, "volume": 0.0, "delta": 0.0323, "gamma": 0.0113, "vega": 0.0093, "theta": -0.0209, "rho": 0.0008, "theo": 0.0752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-11-09T15:18:29", "percent_change": 0.0, "prev_day_close": 0.214999999850988}, {"option": "ARKK261120P00089500", "bid": 11.9, "bid_size": 106.0, "ask": 13.75, "ask_size": 40.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": -0.9698, "gamma": 0.0117, "vega": 0.0086, "theta": -0.0201, "rho": -0.0112, "theo": 13.1684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.15, "last_trade_time": "2026-11-09T14:44:04", "percent_change": 0.0, "prev_day_close": 10.2249999046326}, {"option": "ARKK261120C00090000", "bid": 0.04, "bid_size": 1.0, "ask": 0.23, "ask_size": 1825.0, "iv": 0.5712, "open_interest": 1650.0, "volume": 1.0, "delta": 0.0291, "gamma": 0.0102, "vega": 0.0086, "theta": -0.0193, "rho": 0.0007, "theo": 0.0676, "change": -0.11, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-10T12:54:45", "percent_change": -68.75, "prev_day_close": 0.160000000149012}, {"option": "ARKK261120P00090000", "bid": 12.4, "bid_size": 1238.0, "ask": 14.2, "ask_size": 470.0, "iv": 0.0, "open_interest": 550.0, "volume": 0.0, "delta": -0.9731, "gamma": 0.0107, "vega": 0.0079, "theta": -0.0185, "rho": -0.0111, "theo": 13.6611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.9, "last_trade_time": "2026-11-09T14:38:27", "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "ARKK261120C00091000", "bid": 0.0, "bid_size": 0.0, "ask": 0.58, "ask_size": 1673.0, "iv": 0.7043, "open_interest": 2688.0, "volume": 1.0, "delta": 0.0239, "gamma": 0.0085, "vega": 0.0073, "theta": -0.0166, "rho": 0.0006, "theo": 0.0552, "change": -0.08, "open": 0.29, "high": 0.29, "low": 0.29, "tick": "no_change", "last_trade_price": 0.29, "last_trade_time": "2026-11-10T11:47:38", "percent_change": -21.6216, "prev_day_close": 0.370000002905726}, {"option": "ARKK261120P00091000", "bid": 13.6, "bid_size": 1153.0, "ask": 15.1, "ask_size": 466.0, "iv": 0.0, "open_interest": 767.0, "volume": 0.0, "delta": -0.9784, "gamma": 0.009, "vega": 0.0066, "theta": -0.0158, "rho": -0.0095, "theo": 14.6494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.85, "last_trade_time": "2026-11-09T14:38:27", "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "ARKK261120C00092000", "bid": 0.0, "bid_size": 0.0, "ask": 0.59, "ask_size": 2234.0, "iv": 0.7402, "open_interest": 1690.0, "volume": 0.0, "delta": 0.0199, "gamma": 0.0071, "vega": 0.0062, "theta": -0.0143, "rho": 0.0005, "theo": 0.0456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T10:25:04", "percent_change": 0.0, "prev_day_close": 0.915000021457672}, {"option": "ARKK261120P00092000", "bid": 14.7, "bid_size": 768.0, "ask": 15.95, "ask_size": 198.0, "iv": 0.0, "open_interest": 107.0, "volume": 0.0, "delta": -0.9827, "gamma": 0.0076, "vega": 0.0054, "theta": -0.0133, "rho": -0.0091, "theo": 15.641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.8, "last_trade_time": "2026-11-09T14:38:27", "percent_change": 0.0, "prev_day_close": 13.4750003814697}, {"option": "ARKK261120C00093000", "bid": 0.0, "bid_size": 0.0, "ask": 0.57, "ask_size": 2107.0, "iv": 0.7668, "open_interest": 244.0, "volume": 0.0, "delta": 0.0167, "gamma": 0.006, "vega": 0.0054, "theta": -0.0125, "rho": 0.0004, "theo": 0.0382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-11-09T13:40:31", "percent_change": 0.0, "prev_day_close": 0.370000004768372}, {"option": "ARKK261120P00093000", "bid": 15.35, "bid_size": 71.0, "ask": 17.35, "ask_size": 19.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": -0.9861, "gamma": 0.0065, "vega": 0.0046, "theta": -0.0113, "rho": -0.0081, "theo": 16.6343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.35, "last_trade_time": "2026-10-20T09:58:29", "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "ARKK261120C00094000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1567.0, "iv": 0.8981, "open_interest": 223.0, "volume": 0.0, "delta": 0.0141, "gamma": 0.0051, "vega": 0.0046, "theta": -0.011, "rho": 0.0003, "theo": 0.0324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T09:35:47", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "ARKK261120P00094000", "bid": 16.35, "bid_size": 70.0, "ask": 18.3, "ask_size": 21.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9888, "gamma": 0.0056, "vega": 0.0035, "theta": -0.0098, "rho": -0.0064, "theo": 17.6295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.3, "last_trade_time": "2026-10-28T12:23:44", "percent_change": 0.0, "prev_day_close": 15.2749996185303}, {"option": "ARKK261120C00095000", "bid": 0.01, "bid_size": 1.0, "ask": 0.05, "ask_size": 22.0, "iv": 0.5722, "open_interest": 3330.0, "volume": 0.0, "delta": 0.0121, "gamma": 0.0043, "vega": 0.004, "theta": -0.0097, "rho": 0.0003, "theo": 0.0277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-05T14:58:42", "percent_change": 0.0, "prev_day_close": 0.084999998100102}, {"option": "ARKK261120P00095000", "bid": 17.4, "bid_size": 561.0, "ask": 19.2, "ask_size": 14.0, "iv": 0.0, "open_interest": 288.0, "volume": 0.0, "delta": -0.991, "gamma": 0.0048, "vega": 0.003, "theta": -0.0082, "rho": -0.0064, "theo": 18.6259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-10-28T10:42:50", "percent_change": 0.0, "prev_day_close": 16.2499995231628}, {"option": "ARKK261120C00096000", "bid": 0.0, "bid_size": 0.0, "ask": 0.57, "ask_size": 2225.0, "iv": 0.8598, "open_interest": 856.0, "volume": 0.0, "delta": 0.0104, "gamma": 0.0037, "vega": 0.0036, "theta": -0.0087, "rho": 0.0002, "theo": 0.024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-11-09T13:40:31", "percent_change": 0.0, "prev_day_close": 0.330000013113022}, {"option": "ARKK261120P00096000", "bid": 18.55, "bid_size": 80.0, "ask": 20.15, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9928, "gamma": 0.0041, "vega": 0.0026, "theta": -0.0069, "rho": -0.0052, "theo": 19.6229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.33, "last_trade_time": "2026-10-30T11:53:50", "percent_change": 0.0, "prev_day_close": 17.4249992370605}, {"option": "ARKK261120C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 2133.0, "iv": 0.9549, "open_interest": 864.0, "volume": 0.0, "delta": 0.0062, "gamma": 0.0022, "vega": 0.0022, "theta": -0.0058, "rho": 0.0001, "theo": 0.0145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-11-09T15:14:51", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "ARKK261120P00100000", "bid": 22.35, "bid_size": 106.0, "ask": 24.1, "ask_size": 38.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9971, "gamma": 0.0021, "vega": 0.0012, "theta": -0.0039, "rho": -0.0024, "theo": 23.6172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.05, "last_trade_time": "2026-11-05T10:31:24", "percent_change": 0.0, "prev_day_close": 21.3999996185303}, {"option": "ARKK261120C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 7.0, "iv": 0.6588, "open_interest": 482.0, "volume": 20.0, "delta": 0.0036, "gamma": 0.0012, "vega": 0.0014, "theta": -0.0039, "rho": 0.0001, "theo": 0.0089, "change": 0.065, "open": 0.01, "high": 0.07, "low": 0.01, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-10T10:44:51", "percent_change": 1300.0, "prev_day_close": 0.00499999988824129}, {"option": "ARKK261120P00105000", "bid": 28.25, "bid_size": 145.0, "ask": 28.95, "ask_size": 43.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0008, "vega": 0.0004, "theta": -0.0027, "rho": -0.0012, "theo": 28.6154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.35, "last_trade_time": "2026-10-08T13:26:07", "percent_change": 0.0, "prev_day_close": 26.1999998092651}, {"option": "ARKK261120C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 1.0, "iv": 0.7935, "open_interest": 1408.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.0008, "vega": 0.001, "theta": -0.0028, "rho": 0.0001, "theo": 0.0061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T14:36:55", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "ARKK261120P00110000", "bid": 32.35, "bid_size": 95.0, "ask": 34.2, "ask_size": 37.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0003, "vega": 0.0001, "theta": -0.0025, "rho": -0.0002, "theo": 33.6151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.1999998092651}, {"option": "ARKK261120C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 10.0, "iv": 0.8256, "open_interest": 1097.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.0005, "vega": 0.0007, "theta": -0.0022, "rho": 0.0, "theo": 0.0045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-05T14:42:06", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "ARKK261120P00115000", "bid": 37.35, "bid_size": 81.0, "ask": 39.15, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0001, "vega": 0.0, "theta": -0.0024, "rho": 0.0, "theo": 38.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 31.15, "last_trade_time": "2026-09-15T14:00:21", "percent_change": 0.0, "prev_day_close": 36.375}, {"option": "ARKK261120C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 12.0, "iv": 0.9024, "open_interest": 1347.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0004, "vega": 0.0005, "theta": -0.0018, "rho": 0.0, "theo": 0.0035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-13T12:04:04", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "ARKK261120P00120000", "bid": 42.35, "bid_size": 80.0, "ask": 44.2, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0024, "rho": 0.0, "theo": 43.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 34.0, "last_trade_time": "2026-09-04T09:53:28", "percent_change": 0.0, "prev_day_close": 41.375}, {"option": "ARKK261127C00045000", "bid": 30.75, "bid_size": 98.0, "ask": 33.15, "ask_size": 20.0, "iv": 1.6202, "open_interest": 0.0, "volume": 0.0, "delta": 0.9892, "gamma": 0.0015, "vega": 0.0044, "theta": -0.0106, "rho": 0.0118, "theo": 31.4506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.0}, {"option": "ARKK261127P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.06, "ask_size": 401.0, "iv": 1.5956, "open_interest": 0.0, "volume": 0.0, "delta": -0.0103, "gamma": 0.0015, "vega": 0.0045, "theta": -0.0136, "rho": -0.0004, "theo": 0.0667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "ARKK261127C00050000", "bid": 25.65, "bid_size": 85.0, "ask": 28.15, "ask_size": 17.0, "iv": 1.3153, "open_interest": 0.0, "volume": 0.0, "delta": 0.9836, "gamma": 0.0025, "vega": 0.0064, "theta": -0.0144, "rho": 0.016, "theo": 26.4801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.9749994277954}, {"option": "ARKK261127P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.01, "ask_size": 191.0, "iv": 1.557, "open_interest": 0.0, "volume": 0.0, "delta": -0.0156, "gamma": 0.0025, "vega": 0.0065, "theta": -0.0169, "rho": -0.0006, "theo": 0.0908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "ARKK261127C00055000", "bid": 20.75, "bid_size": 106.0, "ask": 23.2, "ask_size": 31.0, "iv": 1.1022, "open_interest": 0.0, "volume": 0.0, "delta": 0.975, "gamma": 0.0043, "vega": 0.0093, "theta": -0.0184, "rho": 0.0209, "theo": 21.518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.1499996185303}, {"option": "ARKK261127P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.99, "ask_size": 1218.0, "iv": 1.0616, "open_interest": 0.0, "volume": 0.0, "delta": -0.0238, "gamma": 0.0042, "vega": 0.0093, "theta": -0.0206, "rho": -0.0009, "theo": 0.1218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ARKK261127C00060000", "bid": 16.0, "bid_size": 153.0, "ask": 17.05, "ask_size": 37.0, "iv": 0.6164, "open_interest": 0.0, "volume": 1.0, "delta": 0.9602, "gamma": 0.0077, "vega": 0.0138, "theta": -0.0237, "rho": 0.0269, "theo": 16.5766, "change": -2.325, "open": 16.65, "high": 16.65, "low": 16.65, "tick": "down", "last_trade_price": 16.65, "last_trade_time": "2026-11-10T12:29:08", "percent_change": -12.253, "prev_day_close": 18.9749994277954}, {"option": "ARKK261127P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 992.0, "iv": 0.7105, "open_interest": 4.0, "volume": 0.0, "delta": -0.0384, "gamma": 0.0076, "vega": 0.0138, "theta": -0.0254, "rho": -0.0015, "theo": 0.1715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-11-06T10:21:46", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "ARKK261127C00065000", "bid": 11.0, "bid_size": 183.0, "ask": 13.05, "ask_size": 41.0, "iv": 0.6522, "open_interest": 0.0, "volume": 0.0, "delta": 0.9233, "gamma": 0.0158, "vega": 0.0235, "theta": -0.035, "rho": 0.0302, "theo": 11.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.125}, {"option": "ARKK261127P00065000", "bid": 0.11, "bid_size": 827.0, "ask": 0.38, "ask_size": 300.0, "iv": 0.5128, "open_interest": 159.0, "volume": 2.0, "delta": -0.0751, "gamma": 0.0158, "vega": 0.0236, "theta": -0.0364, "rho": -0.0029, "theo": 0.3092, "change": 0.095, "open": 0.24, "high": 0.24, "low": 0.24, "tick": "no_change", "last_trade_price": 0.24, "last_trade_time": "2026-11-10T11:21:17", "percent_change": 65.5172, "prev_day_close": 0.144999995827675}, {"option": "ARKK261127C00067000", "bid": 9.4, "bid_size": 165.0, "ask": 11.3, "ask_size": 31.0, "iv": 0.6496, "open_interest": 0.0, "volume": 0.0, "delta": 0.8929, "gamma": 0.0216, "vega": 0.0302, "theta": -0.0433, "rho": 0.0302, "theo": 9.8577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0499997138977}, {"option": "ARKK261127P00067000", "bid": 0.3, "bid_size": 420.0, "ask": 0.5, "ask_size": 71.0, "iv": 0.4961, "open_interest": 22.0, "volume": 6.0, "delta": -0.1056, "gamma": 0.0217, "vega": 0.0303, "theta": -0.0444, "rho": -0.004, "theo": 0.4374, "change": 0.08, "open": 0.4, "high": 0.4, "low": 0.39, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-10T11:21:32", "percent_change": 25.0, "prev_day_close": 0.320000000298023}, {"option": "ARKK261127C00068000", "bid": 8.35, "bid_size": 503.0, "ask": 10.75, "ask_size": 170.0, "iv": 0.6476, "open_interest": 0.0, "volume": 0.0, "delta": 0.8722, "gamma": 0.0253, "vega": 0.0343, "theta": -0.0483, "rho": 0.03, "theo": 8.953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "ARKK261127P00068000", "bid": 0.34, "bid_size": 575.0, "ask": 0.61, "ask_size": 51.0, "iv": 0.4784, "open_interest": 4.0, "volume": 14.0, "delta": -0.1264, "gamma": 0.0253, "vega": 0.0343, "theta": -0.0493, "rho": -0.0048, "theo": 0.5306, "change": 0.06, "open": 0.52, "high": 0.52, "low": 0.41, "tick": "up", "last_trade_price": 0.47, "last_trade_time": "2026-11-10T11:22:13", "percent_change": 14.6341, "prev_day_close": 0.410000003874302}, {"option": "ARKK261127C00069000", "bid": 7.6, "bid_size": 504.0, "ask": 8.6, "ask_size": 84.0, "iv": 0.4899, "open_interest": 0.0, "volume": 0.0, "delta": 0.847, "gamma": 0.0293, "vega": 0.0388, "theta": -0.0538, "rho": 0.0295, "theo": 8.0741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5749998092651}, {"option": "ARKK261127P00069000", "bid": 0.54, "bid_size": 885.0, "ask": 0.76, "ask_size": 414.0, "iv": 0.4833, "open_interest": 38.0, "volume": 11.0, "delta": -0.1516, "gamma": 0.0294, "vega": 0.0388, "theta": -0.0547, "rho": -0.0057, "theo": 0.6496, "change": 0.185, "open": 0.53, "high": 0.65, "low": 0.53, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-10T13:16:23", "percent_change": 39.7849, "prev_day_close": 0.46500001847744}, {"option": "ARKK261127C00070000", "bid": 6.7, "bid_size": 483.0, "ask": 7.6, "ask_size": 66.0, "iv": 0.4551, "open_interest": 0.0, "volume": 0.0, "delta": 0.8171, "gamma": 0.0337, "vega": 0.0436, "theta": -0.0596, "rho": 0.0287, "theo": 7.2259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5750002861023}, {"option": "ARKK261127P00070000", "bid": 0.68, "bid_size": 171.0, "ask": 0.97, "ask_size": 223.0, "iv": 0.4788, "open_interest": 98.0, "volume": 11.0, "delta": -0.1815, "gamma": 0.0337, "vega": 0.0436, "theta": -0.0605, "rho": -0.0069, "theo": 0.7992, "change": 0.28, "open": 0.76, "high": 0.76, "low": 0.76, "tick": "up", "last_trade_price": 0.76, "last_trade_time": "2026-11-10T11:34:17", "percent_change": 58.3333, "prev_day_close": 0.480000019073486}, {"option": "ARKK261127C00071000", "bid": 5.95, "bid_size": 490.0, "ask": 8.25, "ask_size": 421.0, "iv": 0.5981, "open_interest": 0.0, "volume": 0.0, "delta": 0.7822, "gamma": 0.0382, "vega": 0.0484, "theta": -0.0655, "rho": 0.0278, "theo": 6.414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.57499980926514}, {"option": "ARKK261127P00071000", "bid": 0.9, "bid_size": 131.0, "ask": 1.13, "ask_size": 124.0, "iv": 0.4701, "open_interest": 31.0, "volume": 1.0, "delta": -0.2165, "gamma": 0.0382, "vega": 0.0484, "theta": -0.0662, "rho": -0.0081, "theo": 0.9854, "change": 0.415, "open": 1.06, "high": 1.06, "low": 1.06, "tick": "up", "last_trade_price": 1.06, "last_trade_time": "2026-11-10T14:02:27", "percent_change": 64.3411, "prev_day_close": 0.644999980926514}, {"option": "ARKK261127C00071500", "bid": 5.65, "bid_size": 446.0, "ask": 6.85, "ask_size": 275.0, "iv": 0.504, "open_interest": 0.0, "volume": 0.0, "delta": 0.7629, "gamma": 0.0404, "vega": 0.0508, "theta": -0.0684, "rho": 0.0272, "theo": 6.0234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "ARKK261127P00071500", "bid": 0.99, "bid_size": 91.0, "ask": 1.22, "ask_size": 94.0, "iv": 0.4623, "open_interest": 10.0, "volume": 11.0, "delta": -0.2359, "gamma": 0.0405, "vega": 0.0509, "theta": -0.0691, "rho": -0.0086, "theo": 1.0937, "change": 0.36, "open": 1.07, "high": 1.1, "low": 1.07, "tick": "down", "last_trade_price": 1.07, "last_trade_time": "2026-11-10T14:02:27", "percent_change": 50.7042, "prev_day_close": 0.71000000834465}, {"option": "ARKK261127C00072000", "bid": 5.5, "bid_size": 47.0, "ask": 6.5, "ask_size": 473.0, "iv": 0.5222, "open_interest": 0.0, "volume": 0.0, "delta": 0.7423, "gamma": 0.0426, "vega": 0.0531, "theta": -0.0711, "rho": 0.0266, "theo": 5.644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "ARKK261127P00072000", "bid": 1.07, "bid_size": 973.0, "ask": 1.43, "ask_size": 721.0, "iv": 0.4632, "open_interest": 157.0, "volume": 11.0, "delta": -0.2565, "gamma": 0.0427, "vega": 0.0531, "theta": -0.0718, "rho": -0.0095, "theo": 1.2135, "change": 0.56, "open": 1.17, "high": 1.25, "low": 1.16, "tick": "up", "last_trade_price": 1.23, "last_trade_time": "2026-11-10T13:56:07", "percent_change": 83.5821, "prev_day_close": 0.6700000166893}, {"option": "ARKK261127C00072500", "bid": 5.0, "bid_size": 379.0, "ask": 5.55, "ask_size": 24.0, "iv": 0.4528, "open_interest": 0.0, "volume": 0.0, "delta": 0.7206, "gamma": 0.0447, "vega": 0.0553, "theta": -0.0738, "rho": 0.0259, "theo": 5.2762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.32499980926514}, {"option": "ARKK261127P00072500", "bid": 1.19, "bid_size": 206.0, "ask": 1.48, "ask_size": 65.0, "iv": 0.4512, "open_interest": 13.0, "volume": 4.0, "delta": -0.2783, "gamma": 0.0448, "vega": 0.0553, "theta": -0.0744, "rho": -0.0104, "theo": 1.3447, "change": 0.445, "open": 1.37, "high": 1.37, "low": 1.33, "tick": "down", "last_trade_price": 1.33, "last_trade_time": "2026-11-10T11:24:10", "percent_change": 50.2825, "prev_day_close": 0.884999990463257}, {"option": "ARKK261127C00073000", "bid": 4.8, "bid_size": 64.0, "ask": 5.25, "ask_size": 223.0, "iv": 0.4679, "open_interest": 0.0, "volume": 0.0, "delta": 0.6977, "gamma": 0.0467, "vega": 0.0574, "theta": -0.0762, "rho": 0.0252, "theo": 4.9209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.97499990463257}, {"option": "ARKK261127P00073000", "bid": 1.34, "bid_size": 243.0, "ask": 1.69, "ask_size": 839.0, "iv": 0.4544, "open_interest": 30.0, "volume": 6.0, "delta": -0.3012, "gamma": 0.0468, "vega": 0.0575, "theta": -0.0767, "rho": -0.011, "theo": 1.4886, "change": 0.795, "open": 1.74, "high": 1.74, "low": 1.45, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-11-10T12:43:05", "percent_change": 87.8453, "prev_day_close": 0.905000001192093}, {"option": "ARKK261127C00073500", "bid": 4.2, "bid_size": 462.0, "ask": 6.45, "ask_size": 1076.0, "iv": 0.5708, "open_interest": 0.0, "volume": 0.0, "delta": 0.6738, "gamma": 0.0486, "vega": 0.0593, "theta": -0.0784, "rho": 0.0244, "theo": 4.5785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.42499995231628}, {"option": "ARKK261127P00073500", "bid": 1.38, "bid_size": 614.0, "ask": 1.93, "ask_size": 681.0, "iv": 0.4486, "open_interest": 28.0, "volume": 0.0, "delta": -0.3252, "gamma": 0.0487, "vega": 0.0593, "theta": -0.0789, "rho": -0.0119, "theo": 1.6453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.14, "last_trade_time": "2026-11-09T11:29:31", "percent_change": 0.0, "prev_day_close": 1.14000001549721}, {"option": "ARKK261127C00074000", "bid": 4.05, "bid_size": 298.0, "ask": 4.5, "ask_size": 46.0, "iv": 0.4484, "open_interest": 0.0, "volume": 0.0, "delta": 0.6489, "gamma": 0.0503, "vega": 0.061, "theta": -0.0803, "rho": 0.0236, "theo": 4.2495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "ARKK261127P00074000", "bid": 1.55, "bid_size": 1094.0, "ask": 2.0, "ask_size": 357.0, "iv": 0.4376, "open_interest": 40.0, "volume": 0.0, "delta": -0.3501, "gamma": 0.0504, "vega": 0.061, "theta": -0.0808, "rho": -0.0128, "theo": 1.8153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.28, "last_trade_time": "2026-11-09T11:55:45", "percent_change": 0.0, "prev_day_close": 1.25499999523163}, {"option": "ARKK261127C00075000", "bid": 3.35, "bid_size": 944.0, "ask": 3.85, "ask_size": 38.0, "iv": 0.4342, "open_interest": 0.0, "volume": 64.0, "delta": 0.5969, "gamma": 0.0531, "vega": 0.0637, "theta": -0.0832, "rho": 0.0218, "theo": 3.6335, "change": -1.05, "open": 4.71, "high": 4.71, "low": 4.7, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-11-10T10:31:51", "percent_change": -18.2609, "prev_day_close": 5.75}, {"option": "ARKK261127P00075000", "bid": 2.1, "bid_size": 1.0, "ask": 2.39, "ask_size": 816.0, "iv": 0.4469, "open_interest": 85.0, "volume": 4.0, "delta": -0.4023, "gamma": 0.0533, "vega": 0.0637, "theta": -0.0836, "rho": -0.0146, "theo": 2.1979, "change": 0.77, "open": 2.1, "high": 2.21, "low": 2.1, "tick": "no_change", "last_trade_price": 2.21, "last_trade_time": "2026-11-10T12:43:05", "percent_change": 53.4722, "prev_day_close": 1.43999999761581}, {"option": "ARKK261127C00076000", "bid": 2.89, "bid_size": 858.0, "ask": 3.4, "ask_size": 90.0, "iv": 0.4461, "open_interest": 0.0, "volume": 14.0, "delta": 0.5426, "gamma": 0.0549, "vega": 0.0652, "theta": -0.0846, "rho": 0.02, "theo": 3.0758, "change": -1.5, "open": 3.7, "high": 3.7, "low": 3.7, "tick": "no_change", "last_trade_price": 3.7, "last_trade_time": "2026-11-10T10:41:22", "percent_change": -28.8462, "prev_day_close": 5.20000004768372}, {"option": "ARKK261127P00076000", "bid": 2.43, "bid_size": 381.0, "ask": 2.91, "ask_size": 595.0, "iv": 0.4403, "open_interest": 30.0, "volume": 5.0, "delta": -0.4568, "gamma": 0.0551, "vega": 0.0653, "theta": -0.0849, "rho": -0.0163, "theo": 2.6389, "change": 0.54, "open": 2.3, "high": 2.3, "low": 2.3, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-11-10T09:50:53", "percent_change": 30.6818, "prev_day_close": 1.75999999046326}, {"option": "ARKK261127C00077000", "bid": 2.35, "bid_size": 1027.0, "ask": 2.74, "ask_size": 55.0, "iv": 0.4273, "open_interest": 0.0, "volume": 3.0, "delta": 0.4872, "gamma": 0.0556, "vega": 0.0656, "theta": -0.0845, "rho": 0.018, "theo": 2.5778, "change": -1.675, "open": 2.7, "high": 2.7, "low": 2.7, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-11-10T12:47:06", "percent_change": -38.2857, "prev_day_close": 4.375}, {"option": "ARKK261127P00077000", "bid": 2.95, "bid_size": 44.0, "ask": 3.3, "ask_size": 55.0, "iv": 0.4301, "open_interest": 202.0, "volume": 11.0, "delta": -0.5123, "gamma": 0.0558, "vega": 0.0656, "theta": -0.0847, "rho": -0.0178, "theo": 3.1397, "change": 0.925, "open": 2.97, "high": 2.97, "low": 2.97, "tick": "up", "last_trade_price": 2.97, "last_trade_time": "2026-11-10T11:34:17", "percent_change": 45.2323, "prev_day_close": 2.04499995708466}, {"option": "ARKK261127C00078000", "bid": 1.92, "bid_size": 1044.0, "ask": 2.44, "ask_size": 1036.0, "iv": 0.4361, "open_interest": 0.0, "volume": 0.0, "delta": 0.4322, "gamma": 0.0552, "vega": 0.0647, "theta": -0.0829, "rho": 0.016, "theo": 2.1397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.67500007152557}, {"option": "ARKK261127P00078000", "bid": 3.45, "bid_size": 82.0, "ask": 4.0, "ask_size": 546.0, "iv": 0.4337, "open_interest": 204.0, "volume": 104.0, "delta": -0.5675, "gamma": 0.0554, "vega": 0.0647, "theta": -0.083, "rho": -0.0193, "theo": 3.7004, "change": 1.295, "open": 3.45, "high": 3.72, "low": 3.45, "tick": "up", "last_trade_price": 3.72, "last_trade_time": "2026-11-10T12:45:22", "percent_change": 53.4021, "prev_day_close": 2.42500007152557}, {"option": "ARKK261127C00078500", "bid": 1.71, "bid_size": 557.0, "ask": 2.31, "ask_size": 795.0, "iv": 0.4395, "open_interest": 0.0, "volume": 0.0, "delta": 0.4052, "gamma": 0.0545, "vega": 0.0638, "theta": -0.0815, "rho": 0.0151, "theo": 1.9429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "ARKK261127P00078500", "bid": 3.8, "bid_size": 51.0, "ask": 4.3, "ask_size": 582.0, "iv": 0.4363, "open_interest": 51.0, "volume": 0.0, "delta": -0.5946, "gamma": 0.0548, "vega": 0.0638, "theta": -0.0816, "rho": -0.0203, "theo": 4.0035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.91, "last_trade_time": "2026-11-09T13:07:43", "percent_change": 0.0, "prev_day_close": 2.74000000953674}, {"option": "ARKK261127C00079000", "bid": 1.53, "bid_size": 45.0, "ask": 3.45, "ask_size": 1046.0, "iv": 0.5434, "open_interest": 8.0, "volume": 0.0, "delta": 0.3788, "gamma": 0.0536, "vega": 0.0627, "theta": -0.0798, "rho": 0.0141, "theo": 1.7605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.83, "last_trade_time": "2026-11-06T10:30:03", "percent_change": 0.0, "prev_day_close": 3.61500012874603}, {"option": "ARKK261127P00079000", "bid": 4.05, "bid_size": 100.0, "ask": 4.6, "ask_size": 336.0, "iv": 0.429, "open_interest": 20.0, "volume": 0.0, "delta": -0.6211, "gamma": 0.0538, "vega": 0.0626, "theta": -0.0798, "rho": -0.0214, "theo": 4.3205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.04, "last_trade_time": "2026-11-09T11:58:20", "percent_change": 0.0, "prev_day_close": 2.9449999332428}, {"option": "ARKK261127C00079500", "bid": 1.37, "bid_size": 409.0, "ask": 1.89, "ask_size": 1127.0, "iv": 0.434, "open_interest": 0.0, "volume": 0.0, "delta": 0.3532, "gamma": 0.0524, "vega": 0.0612, "theta": -0.0778, "rho": 0.0132, "theo": 1.5923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.81000006198883}, {"option": "ARKK261127P00079500", "bid": 4.45, "bid_size": 40.0, "ask": 4.8, "ask_size": 159.0, "iv": 0.4234, "open_interest": 5.0, "volume": 0.0, "delta": -0.6469, "gamma": 0.0527, "vega": 0.0611, "theta": -0.0778, "rho": -0.0215, "theo": 4.6521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.27, "last_trade_time": "2026-11-09T11:58:20", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "ARKK261127C00080000", "bid": 1.22, "bid_size": 1093.0, "ask": 1.67, "ask_size": 346.0, "iv": 0.4288, "open_interest": 157.0, "volume": 69.0, "delta": 0.3283, "gamma": 0.051, "vega": 0.0596, "theta": -0.0755, "rho": 0.0123, "theo": 1.4378, "change": -0.855, "open": 2.07, "high": 2.07, "low": 1.83, "tick": "down", "last_trade_price": 1.83, "last_trade_time": "2026-11-10T10:41:43", "percent_change": -31.8436, "prev_day_close": 2.68500006198883}, {"option": "ARKK261127P00080000", "bid": 4.75, "bid_size": 49.0, "ask": 5.45, "ask_size": 500.0, "iv": 0.4448, "open_interest": 62.0, "volume": 0.0, "delta": -0.6719, "gamma": 0.0513, "vega": 0.0595, "theta": -0.0755, "rho": -0.0223, "theo": 4.9973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.65, "last_trade_time": "2026-11-09T11:29:31", "percent_change": 0.0, "prev_day_close": 3.4650000333786}, {"option": "ARKK261127C00080500", "bid": 1.12, "bid_size": 78.0, "ask": 1.52, "ask_size": 603.0, "iv": 0.4317, "open_interest": 0.0, "volume": 0.0, "delta": 0.3045, "gamma": 0.0494, "vega": 0.0577, "theta": -0.073, "rho": 0.0114, "theo": 1.2963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.43500006198883}, {"option": "ARKK261127P00080500", "bid": 5.1, "bid_size": 25.0, "ask": 5.55, "ask_size": 197.0, "iv": 0.4223, "open_interest": 0.0, "volume": 0.0, "delta": -0.6958, "gamma": 0.0497, "vega": 0.0576, "theta": -0.073, "rho": -0.0228, "theo": 5.3555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.625}, {"option": "ARKK261127C00081000", "bid": 0.95, "bid_size": 956.0, "ask": 1.29, "ask_size": 51.0, "iv": 0.4192, "open_interest": 41.0, "volume": 36.0, "delta": 0.2817, "gamma": 0.0476, "vega": 0.0557, "theta": -0.0704, "rho": 0.0105, "theo": 1.1676, "change": -0.395, "open": 1.8, "high": 1.8, "low": 1.8, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-11-10T10:02:20", "percent_change": -17.9954, "prev_day_close": 2.19499999284744}, {"option": "ARKK261127P00081000", "bid": 5.35, "bid_size": 262.0, "ask": 6.0, "ask_size": 444.0, "iv": 0.4184, "open_interest": 38.0, "volume": 67.0, "delta": -0.7188, "gamma": 0.0479, "vega": 0.0555, "theta": -0.0703, "rho": -0.0231, "theo": 5.7268, "change": 0.425, "open": 4.25, "high": 4.25, "low": 4.2, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-11-10T10:02:24", "percent_change": 11.2583, "prev_day_close": 3.77500009536743}, {"option": "ARKK261127C00082000", "bid": 0.77, "bid_size": 73.0, "ask": 1.25, "ask_size": 693.0, "iv": 0.4419, "open_interest": 7.0, "volume": 1.0, "delta": 0.2396, "gamma": 0.0437, "vega": 0.0513, "theta": -0.0647, "rho": 0.009, "theo": 0.9449, "change": -0.805, "open": 1.01, "high": 1.01, "low": 1.01, "tick": "down", "last_trade_price": 1.01, "last_trade_time": "2026-11-10T11:33:49", "percent_change": -44.3526, "prev_day_close": 1.81499999761581}, {"option": "ARKK261127P00082000", "bid": 5.25, "bid_size": 293.0, "ask": 6.85, "ask_size": 70.0, "iv": 0.3317, "open_interest": 4.0, "volume": 0.0, "delta": -0.761, "gamma": 0.044, "vega": 0.051, "theta": -0.0646, "rho": -0.0235, "theo": 6.5038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-11-09T14:38:27", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "ARKK261127C00082500", "bid": 0.67, "bid_size": 623.0, "ask": 0.91, "ask_size": 21.0, "iv": 0.4179, "open_interest": 33.0, "volume": 151.0, "delta": 0.2205, "gamma": 0.0416, "vega": 0.049, "theta": -0.0618, "rho": 0.0083, "theo": 0.8498, "change": -0.83, "open": 1.0, "high": 1.0, "low": 0.77, "tick": "no_change", "last_trade_price": 0.77, "last_trade_time": "2026-11-10T11:50:27", "percent_change": -51.875, "prev_day_close": 1.60000002384186}, {"option": "ARKK261127P00082500", "bid": 5.6, "bid_size": 286.0, "ask": 7.25, "ask_size": 76.0, "iv": 0.3173, "open_interest": 7.0, "volume": 0.0, "delta": -0.7803, "gamma": 0.0419, "vega": 0.0487, "theta": -0.0616, "rho": -0.0242, "theo": 6.9089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-11-09T11:15:40", "percent_change": 0.0, "prev_day_close": 4.67500019073486}, {"option": "ARKK261127C00083000", "bid": 0.54, "bid_size": 562.0, "ask": 0.91, "ask_size": 499.0, "iv": 0.4231, "open_interest": 48.0, "volume": 152.0, "delta": 0.2026, "gamma": 0.0394, "vega": 0.0467, "theta": -0.0589, "rho": 0.0076, "theo": 0.7643, "change": -0.625, "open": 0.92, "high": 0.92, "low": 0.86, "tick": "up", "last_trade_price": 0.87, "last_trade_time": "2026-11-10T11:33:13", "percent_change": -41.806, "prev_day_close": 1.49500000476837}, {"option": "ARKK261127P00083000", "bid": 6.0, "bid_size": 285.0, "ask": 7.85, "ask_size": 79.0, "iv": 0.3343, "open_interest": 3.0, "volume": 0.0, "delta": -0.7983, "gamma": 0.0398, "vega": 0.0464, "theta": -0.0586, "rho": -0.0248, "theo": 7.3234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.35, "last_trade_time": "2026-10-30T10:56:59", "percent_change": 0.0, "prev_day_close": 5.22499990463257}, {"option": "ARKK261127C00083500", "bid": 0.53, "bid_size": 41.0, "ask": 0.78, "ask_size": 216.0, "iv": 0.4258, "open_interest": 1.0, "volume": 2.0, "delta": 0.1861, "gamma": 0.0373, "vega": 0.0443, "theta": -0.056, "rho": 0.007, "theo": 0.6878, "change": -0.58, "open": 0.71, "high": 0.73, "low": 0.71, "tick": "up", "last_trade_price": 0.73, "last_trade_time": "2026-11-10T11:33:13", "percent_change": -44.2748, "prev_day_close": 1.31000000238419}, {"option": "ARKK261127P00083500", "bid": 6.65, "bid_size": 278.0, "ask": 8.0, "ask_size": 58.0, "iv": 0.3196, "open_interest": 2.0, "volume": 0.0, "delta": -0.815, "gamma": 0.0376, "vega": 0.0438, "theta": -0.0557, "rho": -0.024, "theo": 7.747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.09, "last_trade_time": "2026-10-19T09:36:25", "percent_change": 0.0, "prev_day_close": 5.52500009536743}, {"option": "ARKK261127C00084000", "bid": 0.44, "bid_size": 77.0, "ask": 0.67, "ask_size": 36.0, "iv": 0.4195, "open_interest": 22.0, "volume": 1.0, "delta": 0.1708, "gamma": 0.0352, "vega": 0.042, "theta": -0.0532, "rho": 0.0064, "theo": 0.6196, "change": -0.435, "open": 0.7, "high": 0.7, "low": 0.7, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-10T11:32:52", "percent_change": -38.326, "prev_day_close": 1.13499999046326}, {"option": "ARKK261127P00084000", "bid": 7.4, "bid_size": 269.0, "ask": 8.55, "ask_size": 107.0, "iv": 0.382, "open_interest": 1.0, "volume": 0.0, "delta": -0.8305, "gamma": 0.0355, "vega": 0.0416, "theta": -0.0528, "rho": -0.0246, "theo": 8.1791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-11-09T14:36:30", "percent_change": 0.0, "prev_day_close": 5.72499990463257}, {"option": "ARKK261127C00084500", "bid": 0.35, "bid_size": 83.0, "ask": 0.66, "ask_size": 321.0, "iv": 0.4237, "open_interest": 7.0, "volume": 0.0, "delta": 0.1567, "gamma": 0.0331, "vega": 0.0398, "theta": -0.0504, "rho": 0.0059, "theo": 0.5587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.06, "last_trade_time": "2026-11-09T14:53:30", "percent_change": 0.0, "prev_day_close": 1.06499999761581}, {"option": "ARKK261127P00084500", "bid": 8.1, "bid_size": 224.0, "ask": 8.95, "ask_size": 63.0, "iv": 0.4127, "open_interest": 3.0, "volume": 0.0, "delta": -0.8447, "gamma": 0.0334, "vega": 0.0394, "theta": -0.05, "rho": -0.0249, "theo": 8.6183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.05, "last_trade_time": "2026-10-28T12:58:47", "percent_change": 0.0, "prev_day_close": 6.27500009536743}, {"option": "ARKK261127C00085000", "bid": 0.31, "bid_size": 79.0, "ask": 0.7, "ask_size": 1012.0, "iv": 0.4403, "open_interest": 220.0, "volume": 2.0, "delta": 0.1437, "gamma": 0.031, "vega": 0.0375, "theta": -0.0478, "rho": 0.0054, "theo": 0.5047, "change": -0.42, "open": 0.63, "high": 0.63, "low": 0.52, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-11-10T12:46:16", "percent_change": -44.6809, "prev_day_close": 0.939999997615814}, {"option": "ARKK261127P00085000", "bid": 8.7, "bid_size": 196.0, "ask": 9.25, "ask_size": 161.0, "iv": 0.4147, "open_interest": 155.0, "volume": 0.0, "delta": -0.8577, "gamma": 0.0314, "vega": 0.037, "theta": -0.0473, "rho": -0.0239, "theo": 9.0643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.55, "last_trade_time": "2026-11-09T14:47:20", "percent_change": 0.0, "prev_day_close": 6.57500004768372}, {"option": "ARKK261127C00085500", "bid": 0.27, "bid_size": 61.0, "ask": 0.6, "ask_size": 756.0, "iv": 0.4368, "open_interest": 57.0, "volume": 3.0, "delta": 0.132, "gamma": 0.0291, "vega": 0.0354, "theta": -0.0452, "rho": 0.005, "theo": 0.4568, "change": -0.415, "open": 0.59, "high": 0.62, "low": 0.42, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-11-10T12:46:16", "percent_change": -49.7006, "prev_day_close": 0.834999978542328}, {"option": "ARKK261127P00085500", "bid": 8.4, "bid_size": 286.0, "ask": 9.9, "ask_size": 112.0, "iv": 0.291, "open_interest": 0.0, "volume": 0.0, "delta": -0.8696, "gamma": 0.0294, "vega": 0.0348, "theta": -0.0447, "rho": -0.0242, "theo": 9.5169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5499997138977}, {"option": "ARKK261127C00086000", "bid": 0.19, "bid_size": 526.0, "ask": 0.78, "ask_size": 1684.0, "iv": 0.467, "open_interest": 117.0, "volume": 1.0, "delta": 0.1212, "gamma": 0.0272, "vega": 0.0334, "theta": -0.0428, "rho": 0.0046, "theo": 0.4142, "change": -0.295, "open": 0.43, "high": 0.43, "low": 0.43, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-11-10T09:48:21", "percent_change": -40.6897, "prev_day_close": 0.725000023841858}, {"option": "ARKK261127P00086000", "bid": 9.3, "bid_size": 106.0, "ask": 10.5, "ask_size": 34.0, "iv": 0.4221, "open_interest": 5.0, "volume": 0.0, "delta": -0.8805, "gamma": 0.0276, "vega": 0.0329, "theta": -0.0423, "rho": -0.0243, "theo": 9.9746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.76, "last_trade_time": "2026-11-05T12:07:48", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "ARKK261127C00086500", "bid": 0.15, "bid_size": 438.0, "ask": 0.95, "ask_size": 1767.0, "iv": 0.5011, "open_interest": 258.0, "volume": 0.0, "delta": 0.1114, "gamma": 0.0255, "vega": 0.0315, "theta": -0.0405, "rho": 0.0042, "theo": 0.3765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.64, "last_trade_time": "2026-11-09T14:46:54", "percent_change": 0.0, "prev_day_close": 0.669999986886978}, {"option": "ARKK261127P00086500", "bid": 9.1, "bid_size": 106.0, "ask": 11.1, "ask_size": 38.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8904, "gamma": 0.0258, "vega": 0.0311, "theta": -0.04, "rho": -0.0242, "theo": 10.4369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.1749997138977}, {"option": "ARKK261127C00087000", "bid": 0.18, "bid_size": 237.0, "ask": 0.93, "ask_size": 1776.0, "iv": 0.5183, "open_interest": 158.0, "volume": 1.0, "delta": 0.1026, "gamma": 0.0238, "vega": 0.0297, "theta": -0.0384, "rho": 0.0038, "theo": 0.3432, "change": -0.33, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-10T12:02:05", "percent_change": -56.8966, "prev_day_close": 0.579999998211861}, {"option": "ARKK261127P00087000", "bid": 9.55, "bid_size": 106.0, "ask": 11.45, "ask_size": 34.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.8993, "gamma": 0.0241, "vega": 0.0288, "theta": -0.0378, "rho": -0.0234, "theo": 10.9041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.15, "last_trade_time": "2026-11-09T14:48:08", "percent_change": 0.0, "prev_day_close": 8.27500009536743}, {"option": "ARKK261127C00087500", "bid": 0.12, "bid_size": 98.0, "ask": 1.04, "ask_size": 1264.0, "iv": 0.541, "open_interest": 10.0, "volume": 0.0, "delta": 0.0946, "gamma": 0.0222, "vega": 0.028, "theta": -0.0364, "rho": 0.0035, "theo": 0.3137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.47, "last_trade_time": "2026-11-09T12:45:29", "percent_change": 0.0, "prev_day_close": 0.515000000596046}, {"option": "ARKK261127P00087500", "bid": 10.0, "bid_size": 101.0, "ask": 11.9, "ask_size": 33.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9074, "gamma": 0.0226, "vega": 0.0272, "theta": -0.0357, "rho": -0.0236, "theo": 11.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.25, "last_trade_time": "2026-10-30T14:30:37", "percent_change": 0.0, "prev_day_close": 9.02500009536743}, {"option": "ARKK261127C00088000", "bid": 0.07, "bid_size": 586.0, "ask": 0.95, "ask_size": 1633.0, "iv": 0.5361, "open_interest": 80.0, "volume": 0.0, "delta": 0.0873, "gamma": 0.0208, "vega": 0.0264, "theta": -0.0345, "rho": 0.0033, "theo": 0.2874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.39, "last_trade_time": "2026-11-09T12:46:27", "percent_change": 0.0, "prev_day_close": 0.384999999776483}, {"option": "ARKK261127P00088000", "bid": 10.5, "bid_size": 82.0, "ask": 12.35, "ask_size": 15.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9148, "gamma": 0.0211, "vega": 0.0257, "theta": -0.0338, "rho": -0.0234, "theo": 11.849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.52, "last_trade_time": "2026-10-14T11:43:03", "percent_change": 0.0, "prev_day_close": 9.82499980926514}, {"option": "ARKK261127C00088500", "bid": 0.03, "bid_size": 640.0, "ask": 1.0, "ask_size": 763.0, "iv": 0.5526, "open_interest": 3.0, "volume": 0.0, "delta": 0.0808, "gamma": 0.0194, "vega": 0.0249, "theta": -0.0328, "rho": 0.003, "theo": 0.2642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-11-09T14:47:57", "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "ARKK261127P00088500", "bid": 11.0, "bid_size": 106.0, "ask": 12.75, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9215, "gamma": 0.0198, "vega": 0.0243, "theta": -0.032, "rho": -0.0233, "theo": 12.3259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2249999046326}, {"option": "ARKK261127C00089000", "bid": 0.06, "bid_size": 680.0, "ask": 0.37, "ask_size": 809.0, "iv": 0.4575, "open_interest": 6.0, "volume": 1.0, "delta": 0.0749, "gamma": 0.0181, "vega": 0.0235, "theta": -0.0312, "rho": 0.0028, "theo": 0.2435, "change": 0.1, "open": 0.93, "high": 0.93, "low": 0.93, "tick": "up", "last_trade_price": 0.93, "last_trade_time": "2026-11-10T12:02:11", "percent_change": 12.0482, "prev_day_close": 0.8299999833107}, {"option": "ARKK261127P00089000", "bid": 11.7, "bid_size": 106.0, "ask": 13.35, "ask_size": 34.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9275, "gamma": 0.0185, "vega": 0.0225, "theta": -0.0304, "rho": -0.0223, "theo": 12.8057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4749999046326}, {"option": "ARKK261127C00089500", "bid": 0.01, "bid_size": 634.0, "ask": 1.25, "ask_size": 1636.0, "iv": 0.6162, "open_interest": 96.0, "volume": 0.0, "delta": 0.0695, "gamma": 0.0169, "vega": 0.0222, "theta": -0.0297, "rho": 0.0026, "theo": 0.2252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.72, "last_trade_time": "2026-11-02T13:37:05", "percent_change": 0.0, "prev_day_close": 0.7950000166893}, {"option": "ARKK261127P00089500", "bid": 11.95, "bid_size": 690.0, "ask": 13.7, "ask_size": 214.0, "iv": 0.0, "open_interest": 125.0, "volume": 0.0, "delta": -0.9329, "gamma": 0.0173, "vega": 0.0213, "theta": -0.0289, "rho": -0.0219, "theo": 13.2878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.1, "last_trade_time": "2026-10-28T10:16:56", "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "ARKK261127C00090000", "bid": 0.01, "bid_size": 610.0, "ask": 0.43, "ask_size": 1738.0, "iv": 0.4855, "open_interest": 436.0, "volume": 5.0, "delta": 0.0647, "gamma": 0.0158, "vega": 0.021, "theta": -0.0283, "rho": 0.0024, "theo": 0.2087, "change": -0.075, "open": 0.2, "high": 0.28, "low": 0.2, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-11-10T10:41:43", "percent_change": -21.1268, "prev_day_close": 0.355000004172325}, {"option": "ARKK261127P00090000", "bid": 13.1, "bid_size": 136.0, "ask": 14.3, "ask_size": 40.0, "iv": 0.4383, "open_interest": 20.0, "volume": 0.0, "delta": -0.9379, "gamma": 0.0163, "vega": 0.0202, "theta": -0.0275, "rho": -0.0216, "theo": 13.7717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.83, "last_trade_time": "2026-11-06T15:56:06", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "ARKK261127C00090500", "bid": 0.0, "bid_size": 0.0, "ask": 2.19, "ask_size": 1826.0, "iv": 0.7667, "open_interest": 96.0, "volume": 0.0, "delta": 0.0603, "gamma": 0.0148, "vega": 0.0199, "theta": -0.027, "rho": 0.0022, "theo": 0.1941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.63, "last_trade_time": "2026-11-02T13:05:30", "percent_change": 0.0, "prev_day_close": 0.735000014305115}, {"option": "ARKK261127P00090500", "bid": 12.9, "bid_size": 149.0, "ask": 14.85, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9424, "gamma": 0.0153, "vega": 0.019, "theta": -0.0262, "rho": -0.0219, "theo": 14.2573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "ARKK261127C00091000", "bid": 0.01, "bid_size": 241.0, "ask": 0.45, "ask_size": 1791.0, "iv": 0.5154, "open_interest": 92.0, "volume": 10.0, "delta": 0.0563, "gamma": 0.0139, "vega": 0.0189, "theta": -0.0258, "rho": 0.0021, "theo": 0.1809, "change": -0.12, "open": 0.14, "high": 0.14, "low": 0.14, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-11-10T10:40:20", "percent_change": -46.1538, "prev_day_close": 0.260000005364418}, {"option": "ARKK261127P00091000", "bid": 13.4, "bid_size": 106.0, "ask": 15.2, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9465, "gamma": 0.0144, "vega": 0.018, "theta": -0.025, "rho": -0.0214, "theo": 14.7443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.625}, {"option": "ARKK261127C00091500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1606.0, "iv": 0.6338, "open_interest": 286.0, "volume": 0.0, "delta": 0.0527, "gamma": 0.0131, "vega": 0.0179, "theta": -0.0247, "rho": 0.002, "theo": 0.1691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-05T09:30:05", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "ARKK261127P00091500", "bid": 13.85, "bid_size": 106.0, "ask": 15.85, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9502, "gamma": 0.0135, "vega": 0.0168, "theta": -0.0238, "rho": -0.0206, "theo": 15.233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0749998092651}, {"option": "ARKK261127C00092000", "bid": 0.0, "bid_size": 0.0, "ask": 1.18, "ask_size": 1085.0, "iv": 0.6766, "open_interest": 122.0, "volume": 0.0, "delta": 0.0494, "gamma": 0.0123, "vega": 0.017, "theta": -0.0236, "rho": 0.0018, "theo": 0.1585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-11-05T11:22:43", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "ARKK261127P00092000", "bid": 14.35, "bid_size": 79.0, "ask": 16.35, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9535, "gamma": 0.0127, "vega": 0.0158, "theta": -0.0228, "rho": -0.0197, "theo": 15.7227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3000001907349}, {"option": "ARKK261127C00092500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 1005.0, "iv": 0.6857, "open_interest": 84.0, "volume": 0.0, "delta": 0.0464, "gamma": 0.0115, "vega": 0.0162, "theta": -0.0227, "rho": 0.0017, "theo": 0.1489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-02T12:49:49", "percent_change": 0.0, "prev_day_close": 1.11500000953674}, {"option": "ARKK261127P00092500", "bid": 14.9, "bid_size": 55.0, "ask": 16.8, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9566, "gamma": 0.012, "vega": 0.015, "theta": -0.0218, "rho": -0.0196, "theo": 16.2135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8250002861023}, {"option": "ARKK261127C00093000", "bid": 0.0, "bid_size": 0.0, "ask": 1.14, "ask_size": 1003.0, "iv": 0.6978, "open_interest": 55.0, "volume": 0.0, "delta": 0.0436, "gamma": 0.0109, "vega": 0.0154, "theta": -0.0218, "rho": 0.0016, "theo": 0.1401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-04T11:23:04", "percent_change": 0.0, "prev_day_close": 1.12999999523163}, {"option": "ARKK261127P00093000", "bid": 15.4, "bid_size": 54.0, "ask": 17.2, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9595, "gamma": 0.0114, "vega": 0.0142, "theta": -0.0209, "rho": -0.0192, "theo": 16.7052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "ARKK261127C00093500", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 1072.0, "iv": 0.7809, "open_interest": 183.0, "volume": 0.0, "delta": 0.0411, "gamma": 0.0102, "vega": 0.0147, "theta": -0.021, "rho": 0.0015, "theo": 0.1322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-11-02T13:04:42", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "ARKK261127P00093500", "bid": 15.85, "bid_size": 67.0, "ask": 17.9, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9621, "gamma": 0.0107, "vega": 0.0135, "theta": -0.0201, "rho": -0.0194, "theo": 17.1976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8249998092651}, {"option": "ARKK261127C00094000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 511.0, "iv": 0.8688, "open_interest": 9.0, "volume": 0.0, "delta": 0.0388, "gamma": 0.0097, "vega": 0.014, "theta": -0.0202, "rho": 0.0014, "theo": 0.1249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-11-03T10:17:45", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "ARKK261127P00094000", "bid": 16.35, "bid_size": 70.0, "ask": 18.35, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9645, "gamma": 0.0102, "vega": 0.0129, "theta": -0.0193, "rho": -0.0193, "theo": 17.6905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3249998092651}, {"option": "ARKK261127C00094500", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 564.0, "iv": 0.7944, "open_interest": 6.0, "volume": 0.0, "delta": 0.0367, "gamma": 0.0091, "vega": 0.0134, "theta": -0.0194, "rho": 0.0014, "theo": 0.1183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-03T10:17:45", "percent_change": 0.0, "prev_day_close": 1.09500002861023}, {"option": "ARKK261127P00094500", "bid": 16.85, "bid_size": 70.0, "ask": 18.75, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9667, "gamma": 0.0096, "vega": 0.0122, "theta": -0.0186, "rho": -0.0182, "theo": 18.1842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8000001907349}, {"option": "ARKK261127C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.91, "ask_size": 532.0, "iv": 0.8661, "open_interest": 4.0, "volume": 0.0, "delta": 0.0347, "gamma": 0.0086, "vega": 0.0128, "theta": -0.0188, "rho": 0.0013, "theo": 0.1122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-10-23T15:54:31", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ARKK261127P00095000", "bid": 17.35, "bid_size": 79.0, "ask": 19.25, "ask_size": 18.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9687, "gamma": 0.0091, "vega": 0.0114, "theta": -0.0179, "rho": -0.0184, "theo": 18.6785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.8, "last_trade_time": "2026-11-04T10:43:40", "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "ARKK261127C00096000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 1289.0, "iv": 0.8195, "open_interest": 7.0, "volume": 0.0, "delta": 0.0312, "gamma": 0.0077, "vega": 0.0117, "theta": -0.0175, "rho": 0.0012, "theo": 0.1014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-09T09:46:57", "percent_change": 0.0, "prev_day_close": 1.0900000333786}, {"option": "ARKK261127P00096000", "bid": 18.35, "bid_size": 106.0, "ask": 20.3, "ask_size": 31.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": -0.9723, "gamma": 0.0083, "vega": 0.0103, "theta": -0.0165, "rho": -0.0163, "theo": 19.6685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.4, "last_trade_time": "2026-11-09T14:41:29", "percent_change": 0.0, "prev_day_close": 16.6750001907349}, {"option": "ARKK261127C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.73, "ask_size": 1114.0, "iv": 0.7916, "open_interest": 288.0, "volume": 0.0, "delta": 0.0214, "gamma": 0.0052, "vega": 0.0085, "theta": -0.0136, "rho": 0.0008, "theo": 0.071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-04T15:53:52", "percent_change": 0.0, "prev_day_close": 0.365000009536743}, {"option": "ARKK261127P00100000", "bid": 22.35, "bid_size": 83.0, "ask": 24.4, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9828, "gamma": 0.0058, "vega": 0.007, "theta": -0.0126, "rho": -0.0127, "theo": 23.6409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.1999998092651}, {"option": "ARKK261127C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 534.0, "iv": 1.156, "open_interest": 3.0, "volume": 0.0, "delta": 0.0143, "gamma": 0.0034, "vega": 0.006, "theta": -0.0104, "rho": 0.0005, "theo": 0.0489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-28T14:42:33", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "ARKK261127P00105000", "bid": 27.35, "bid_size": 60.0, "ask": 29.6, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9906, "gamma": 0.0039, "vega": 0.0042, "theta": -0.0087, "rho": -0.0108, "theo": 28.6235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.1750001907349}, {"option": "ARKK261127C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 457.0, "iv": 0.9136, "open_interest": 4.0, "volume": 0.0, "delta": 0.01, "gamma": 0.0023, "vega": 0.0044, "theta": -0.0081, "rho": 0.0004, "theo": 0.0356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-10-30T13:43:02", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "ARKK261127P00110000", "bid": 32.35, "bid_size": 83.0, "ask": 35.1, "ask_size": 17.0, "iv": 0.8747, "open_interest": 0.0, "volume": 0.0, "delta": -0.9951, "gamma": 0.0024, "vega": 0.002, "theta": -0.0059, "rho": -0.0056, "theo": 33.6156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.1999998092651}, {"option": "ARKK261204C00045000", "bid": 30.65, "bid_size": 26.0, "ask": 33.4, "ask_size": 8.0, "iv": 1.3787, "open_interest": 0.0, "volume": 0.0, "delta": 0.9838, "gamma": 0.002, "vega": 0.0075, "theta": -0.0118, "rho": 0.0213, "theo": 31.5363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.6000003814697}, {"option": "ARKK261204P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 716.0, "iv": 1.53, "open_interest": 0.0, "volume": 0.0, "delta": -0.0151, "gamma": 0.0019, "vega": 0.0075, "theta": -0.0148, "rho": -0.0008, "theo": 0.112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.745000004768372}, {"option": "ARKK261204C00050000", "bid": 25.65, "bid_size": 26.0, "ask": 28.45, "ask_size": 8.0, "iv": 1.1542, "open_interest": 0.0, "volume": 0.0, "delta": 0.9759, "gamma": 0.0032, "vega": 0.0106, "theta": -0.0156, "rho": 0.0279, "theo": 26.5867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.5249996185303}, {"option": "ARKK261204P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 661.0, "iv": 1.088, "open_interest": 0.0, "volume": 0.0, "delta": -0.0226, "gamma": 0.0031, "vega": 0.0106, "theta": -0.0182, "rho": -0.0012, "theo": 0.1519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ARKK261204C00055000", "bid": 20.7, "bid_size": 98.0, "ask": 23.3, "ask_size": 16.0, "iv": 0.9164, "open_interest": 0.0, "volume": 0.0, "delta": 0.9637, "gamma": 0.0052, "vega": 0.0151, "theta": -0.0201, "rho": 0.0344, "theo": 21.6563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.6000003814697}, {"option": "ARKK261204P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 655.0, "iv": 1.0951, "open_interest": 0.0, "volume": 0.0, "delta": -0.0346, "gamma": 0.0052, "vega": 0.0151, "theta": -0.0223, "rho": -0.0019, "theo": 0.2084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "ARKK261204C00060000", "bid": 15.85, "bid_size": 106.0, "ask": 18.4, "ask_size": 37.0, "iv": 0.7572, "open_interest": 0.0, "volume": 0.0, "delta": 0.9411, "gamma": 0.0092, "vega": 0.0226, "theta": -0.0268, "rho": 0.0388, "theo": 16.7765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1499996185303}, {"option": "ARKK261204P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 5.0, "iv": 0.5565, "open_interest": 0.0, "volume": 0.0, "delta": -0.0571, "gamma": 0.0092, "vega": 0.0226, "theta": -0.0286, "rho": -0.003, "theo": 0.3137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.189999997615814}, {"option": "ARKK261204C00065000", "bid": 11.45, "bid_size": 149.0, "ask": 13.7, "ask_size": 38.0, "iv": 0.6669, "open_interest": 0.0, "volume": 0.0, "delta": 0.8911, "gamma": 0.0173, "vega": 0.0364, "theta": -0.0387, "rho": 0.0399, "theo": 12.0469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.2249999046326}, {"option": "ARKK261204P00065000", "bid": 0.37, "bid_size": 694.0, "ask": 0.76, "ask_size": 997.0, "iv": 0.5374, "open_interest": 18.0, "volume": 1.0, "delta": -0.1071, "gamma": 0.0174, "vega": 0.0364, "theta": -0.04, "rho": -0.0057, "theo": 0.5687, "change": 0.325, "open": 0.62, "high": 0.62, "low": 0.62, "tick": "up", "last_trade_price": 0.62, "last_trade_time": "2026-11-10T12:43:05", "percent_change": 110.169, "prev_day_close": 0.294999994337559}, {"option": "ARKK261204C00069000", "bid": 8.2, "bid_size": 131.0, "ask": 9.9, "ask_size": 346.0, "iv": 0.5803, "open_interest": 0.0, "volume": 0.0, "delta": 0.8102, "gamma": 0.028, "vega": 0.0531, "theta": -0.0526, "rho": 0.038, "theo": 8.5307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "ARKK261204P00069000", "bid": 0.84, "bid_size": 905.0, "ask": 1.11, "ask_size": 51.0, "iv": 0.4744, "open_interest": 3.0, "volume": 7.0, "delta": -0.1883, "gamma": 0.0281, "vega": 0.0532, "theta": -0.0535, "rho": -0.0099, "theo": 1.0409, "change": 0.305, "open": 0.72, "high": 0.97, "low": 0.68, "tick": "no_change", "last_trade_price": 0.97, "last_trade_time": "2026-11-10T12:57:30", "percent_change": 45.8647, "prev_day_close": 0.665000021457672}, {"option": "ARKK261204C00070000", "bid": 7.45, "bid_size": 45.0, "ask": 8.5, "ask_size": 372.0, "iv": 0.5212, "open_interest": 0.0, "volume": 0.0, "delta": 0.7819, "gamma": 0.0311, "vega": 0.0577, "theta": -0.0562, "rho": 0.0371, "theo": 7.7151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.6749997138977}, {"option": "ARKK261204P00070000", "bid": 1.05, "bid_size": 63.0, "ask": 1.37, "ask_size": 334.0, "iv": 0.4747, "open_interest": 204.0, "volume": 6.0, "delta": -0.2167, "gamma": 0.0312, "vega": 0.0577, "theta": -0.0571, "rho": -0.0113, "theo": 1.2226, "change": 0.39, "open": 1.24, "high": 1.24, "low": 1.21, "tick": "no_change", "last_trade_price": 1.21, "last_trade_time": "2026-11-10T12:57:30", "percent_change": 47.561, "prev_day_close": 0.819999992847443}, {"option": "ARKK261204C00071000", "bid": 6.7, "bid_size": 25.0, "ask": 7.7, "ask_size": 391.0, "iv": 0.5102, "open_interest": 0.0, "volume": 0.0, "delta": 0.7501, "gamma": 0.0343, "vega": 0.0622, "theta": -0.0598, "rho": 0.0359, "theo": 6.9328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.82500004768372}, {"option": "ARKK261204P00071000", "bid": 1.31, "bid_size": 43.0, "ask": 1.6, "ask_size": 148.0, "iv": 0.4705, "open_interest": 1.0, "volume": 6.0, "delta": -0.2486, "gamma": 0.0344, "vega": 0.0624, "theta": -0.0606, "rho": -0.0127, "theo": 1.4376, "change": 0.515, "open": 1.47, "high": 1.47, "low": 1.44, "tick": "up", "last_trade_price": 1.46, "last_trade_time": "2026-11-10T13:19:36", "percent_change": 54.4974, "prev_day_close": 0.944999992847443}, {"option": "ARKK261204C00071500", "bid": 6.1, "bid_size": 395.0, "ask": 7.6, "ask_size": 379.0, "iv": 0.5088, "open_interest": 0.0, "volume": 0.0, "delta": 0.7329, "gamma": 0.0358, "vega": 0.0644, "theta": -0.0615, "rho": 0.0352, "theo": 6.5552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "ARKK261204P00071500", "bid": 1.45, "bid_size": 26.0, "ask": 1.74, "ask_size": 244.0, "iv": 0.4691, "open_interest": 2.0, "volume": 17.0, "delta": -0.2658, "gamma": 0.0359, "vega": 0.0645, "theta": -0.0622, "rho": -0.0137, "theo": 1.5589, "change": 0.56, "open": 1.57, "high": 1.61, "low": 1.55, "tick": "down", "last_trade_price": 1.59, "last_trade_time": "2026-11-10T13:19:46", "percent_change": 54.3689, "prev_day_close": 1.03000003099442}, {"option": "ARKK261204C00072000", "bid": 5.95, "bid_size": 24.0, "ask": 6.45, "ask_size": 55.0, "iv": 0.4614, "open_interest": 0.0, "volume": 0.0, "delta": 0.7148, "gamma": 0.0373, "vega": 0.0665, "theta": -0.0631, "rho": 0.0345, "theo": 6.1876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.02500009536743}, {"option": "ARKK261204P00072000", "bid": 1.54, "bid_size": 49.0, "ask": 1.87, "ask_size": 216.0, "iv": 0.4618, "open_interest": 1.0, "volume": 21.0, "delta": -0.2839, "gamma": 0.0374, "vega": 0.0666, "theta": -0.0638, "rho": -0.0146, "theo": 1.6899, "change": 0.525, "open": 1.72, "high": 1.75, "low": 1.71, "tick": "no_change", "last_trade_price": 1.75, "last_trade_time": "2026-11-10T13:19:46", "percent_change": 42.8571, "prev_day_close": 1.22500002384186}, {"option": "ARKK261204C00072500", "bid": 5.6, "bid_size": 76.0, "ask": 6.6, "ask_size": 691.0, "iv": 0.4948, "open_interest": 0.0, "volume": 0.0, "delta": 0.696, "gamma": 0.0388, "vega": 0.0685, "theta": -0.0646, "rho": 0.0337, "theo": 5.8302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.62500023841858}, {"option": "ARKK261204P00072500", "bid": 1.75, "bid_size": 16.0, "ask": 2.0, "ask_size": 266.0, "iv": 0.4621, "open_interest": 1.0, "volume": 27.0, "delta": -0.3028, "gamma": 0.0389, "vega": 0.0687, "theta": -0.0652, "rho": -0.0154, "theo": 1.8313, "change": 0.555, "open": 1.88, "high": 1.88, "low": 1.85, "tick": "no_change", "last_trade_price": 1.87, "last_trade_time": "2026-11-10T13:19:52", "percent_change": 42.2053, "prev_day_close": 1.31499999761581}, {"option": "ARKK261204C00073000", "bid": 5.1, "bid_size": 983.0, "ask": 5.85, "ask_size": 159.0, "iv": 0.4509, "open_interest": 0.0, "volume": 0.0, "delta": 0.6763, "gamma": 0.0402, "vega": 0.0704, "theta": -0.0659, "rho": 0.0329, "theo": 5.4835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.22499990463257}, {"option": "ARKK261204P00073000", "bid": 1.87, "bid_size": 29.0, "ask": 2.14, "ask_size": 268.0, "iv": 0.4551, "open_interest": 1.0, "volume": 19.0, "delta": -0.3226, "gamma": 0.0403, "vega": 0.0705, "theta": -0.0665, "rho": -0.0164, "theo": 1.9836, "change": 0.585, "open": 2.0, "high": 2.0, "low": 1.98, "tick": "no_change", "last_trade_price": 1.99, "last_trade_time": "2026-11-10T13:19:52", "percent_change": 41.637, "prev_day_close": 1.40499997138977}, {"option": "ARKK261204C00073500", "bid": 4.8, "bid_size": 917.0, "ask": 5.35, "ask_size": 32.0, "iv": 0.4386, "open_interest": 0.0, "volume": 0.0, "delta": 0.656, "gamma": 0.0415, "vega": 0.0721, "theta": -0.0672, "rho": 0.032, "theo": 5.1479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.89999985694885}, {"option": "ARKK261204P00073500", "bid": 2.03, "bid_size": 27.0, "ask": 2.3, "ask_size": 293.0, "iv": 0.4512, "open_interest": 1.0, "volume": 12.0, "delta": -0.343, "gamma": 0.0416, "vega": 0.0722, "theta": -0.0677, "rho": -0.0174, "theo": 2.1468, "change": 0.625, "open": 2.15, "high": 2.16, "low": 2.15, "tick": "no_change", "last_trade_price": 2.16, "last_trade_time": "2026-11-10T13:41:12", "percent_change": 40.7166, "prev_day_close": 1.5349999666214}, {"option": "ARKK261204C00074000", "bid": 4.5, "bid_size": 788.0, "ask": 5.05, "ask_size": 51.0, "iv": 0.4389, "open_interest": 0.0, "volume": 0.0, "delta": 0.6349, "gamma": 0.0426, "vega": 0.0737, "theta": -0.0682, "rho": 0.0311, "theo": 4.8239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "ARKK261204P00074000", "bid": 2.23, "bid_size": 19.0, "ask": 2.49, "ask_size": 604.0, "iv": 0.4507, "open_interest": 1.0, "volume": 15.0, "delta": -0.3641, "gamma": 0.0428, "vega": 0.0737, "theta": -0.0687, "rho": -0.0186, "theo": 2.3215, "change": 0.715, "open": 2.43, "high": 2.43, "low": 2.36, "tick": "no_change", "last_trade_price": 2.36, "last_trade_time": "2026-11-10T13:41:12", "percent_change": 43.465, "prev_day_close": 1.64499998092651}, {"option": "ARKK261204C00075000", "bid": 3.8, "bid_size": 686.0, "ask": 4.4, "ask_size": 16.0, "iv": 0.425, "open_interest": 1.0, "volume": 0.0, "delta": 0.5911, "gamma": 0.0447, "vega": 0.0761, "theta": -0.0697, "rho": 0.0292, "theo": 4.2115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.97, "last_trade_time": "2026-11-05T11:37:52", "percent_change": 0.0, "prev_day_close": 6.19999980926514}, {"option": "ARKK261204P00075000", "bid": 2.61, "bid_size": 18.0, "ask": 2.86, "ask_size": 411.0, "iv": 0.4433, "open_interest": 14.0, "volume": 9.0, "delta": -0.4082, "gamma": 0.0449, "vega": 0.0762, "theta": -0.0702, "rho": -0.0204, "theo": 2.7072, "change": 0.795, "open": 2.7, "high": 2.74, "low": 2.7, "tick": "no_change", "last_trade_price": 2.73, "last_trade_time": "2026-11-10T13:40:35", "percent_change": 41.0853, "prev_day_close": 1.93500006198883}, {"option": "ARKK261204C00076000", "bid": 3.3, "bid_size": 639.0, "ask": 3.95, "ask_size": 206.0, "iv": 0.4315, "open_interest": 1.0, "volume": 0.0, "delta": 0.5455, "gamma": 0.0461, "vega": 0.0777, "theta": -0.0704, "rho": 0.0271, "theo": 3.6486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.59, "last_trade_time": "2026-11-06T15:24:10", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "ARKK261204P00076000", "bid": 2.95, "bid_size": 326.0, "ask": 3.3, "ask_size": 72.0, "iv": 0.4322, "open_interest": 41.0, "volume": 5.0, "delta": -0.454, "gamma": 0.0464, "vega": 0.0777, "theta": -0.0708, "rho": -0.0224, "theo": 3.1426, "change": 0.93, "open": 3.18, "high": 3.18, "low": 3.12, "tick": "no_change", "last_trade_price": 3.12, "last_trade_time": "2026-11-10T13:40:35", "percent_change": 42.4658, "prev_day_close": 2.18999999761581}, {"option": "ARKK261204C00077000", "bid": 2.8, "bid_size": 753.0, "ask": 3.4, "ask_size": 242.0, "iv": 0.4254, "open_interest": 0.0, "volume": 0.0, "delta": 0.4988, "gamma": 0.047, "vega": 0.0782, "theta": -0.0702, "rho": 0.0249, "theo": 3.1364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.85000014305115}, {"option": "ARKK261204P00077000", "bid": 3.15, "bid_size": 533.0, "ask": 3.95, "ask_size": 308.0, "iv": 0.42, "open_interest": 59.0, "volume": 0.0, "delta": -0.5009, "gamma": 0.0472, "vega": 0.0782, "theta": -0.0705, "rho": -0.0247, "theo": 3.6287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.08, "last_trade_time": "2026-11-06T13:17:28", "percent_change": 0.0, "prev_day_close": 2.55499994754791}, {"option": "ARKK261204C00078000", "bid": 2.44, "bid_size": 600.0, "ask": 2.92, "ask_size": 936.0, "iv": 0.4267, "open_interest": 3.0, "volume": 0.0, "delta": 0.4519, "gamma": 0.047, "vega": 0.0777, "theta": -0.0691, "rho": 0.0226, "theo": 2.6755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.35, "last_trade_time": "2026-11-09T09:48:47", "percent_change": 0.0, "prev_day_close": 4.17499995231628}, {"option": "ARKK261204P00078000", "bid": 3.9, "bid_size": 25.0, "ask": 4.5, "ask_size": 26.0, "iv": 0.4304, "open_interest": 11.0, "volume": 0.0, "delta": -0.548, "gamma": 0.0473, "vega": 0.0776, "theta": -0.0693, "rho": -0.0264, "theo": 4.1666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.72, "last_trade_time": "2026-11-06T10:40:12", "percent_change": 0.0, "prev_day_close": 2.88999998569488}, {"option": "ARKK261204C00079000", "bid": 1.94, "bid_size": 669.0, "ask": 2.59, "ask_size": 712.0, "iv": 0.4228, "open_interest": 1.0, "volume": 0.0, "delta": 0.4056, "gamma": 0.0464, "vega": 0.0761, "theta": -0.0671, "rho": 0.0204, "theo": 2.2657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.17, "last_trade_time": "2026-11-06T11:24:54", "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "ARKK261204P00079000", "bid": 4.5, "bid_size": 52.0, "ask": 5.15, "ask_size": 581.0, "iv": 0.432, "open_interest": 3.0, "volume": 0.0, "delta": -0.5946, "gamma": 0.0467, "vega": 0.076, "theta": -0.0673, "rho": -0.0281, "theo": 4.7559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.7, "last_trade_time": "2026-11-09T14:32:14", "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "ARKK261204C00080000", "bid": 1.69, "bid_size": 895.0, "ask": 2.13, "ask_size": 995.0, "iv": 0.421, "open_interest": 13.0, "volume": 0.0, "delta": 0.3608, "gamma": 0.0451, "vega": 0.0735, "theta": -0.0644, "rho": 0.0182, "theo": 1.9057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.97, "last_trade_time": "2026-11-09T15:26:58", "percent_change": 0.0, "prev_day_close": 3.14499998092651}, {"option": "ARKK261204P00080000", "bid": 5.1, "bid_size": 298.0, "ask": 5.7, "ask_size": 54.0, "iv": 0.4211, "open_interest": 126.0, "volume": 0.0, "delta": -0.6398, "gamma": 0.0454, "vega": 0.0734, "theta": -0.0645, "rho": -0.03, "theo": 5.3949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.11, "last_trade_time": "2026-11-09T14:32:14", "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "ARKK261204C00080500", "bid": 1.49, "bid_size": 744.0, "ask": 1.86, "ask_size": 83.0, "iv": 0.4098, "open_interest": 20.0, "volume": 39.0, "delta": 0.3391, "gamma": 0.0442, "vega": 0.0719, "theta": -0.0628, "rho": 0.0172, "theo": 1.7438, "change": -0.98, "open": 1.9, "high": 1.9, "low": 1.9, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-11-10T11:25:51", "percent_change": -34.0278, "prev_day_close": 2.87999999523163}, {"option": "ARKK261204P00080500", "bid": 5.3, "bid_size": 904.0, "ask": 6.15, "ask_size": 243.0, "iv": 0.4183, "open_interest": 52.0, "volume": 0.0, "delta": -0.6616, "gamma": 0.0445, "vega": 0.0717, "theta": -0.0628, "rho": -0.0304, "theo": 5.733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.45, "last_trade_time": "2026-11-05T11:02:00", "percent_change": 0.0, "prev_day_close": 4.27499997615814}, {"option": "ARKK261204C00081000", "bid": 1.42, "bid_size": 521.0, "ask": 1.7, "ask_size": 53.0, "iv": 0.4138, "open_interest": 62.0, "volume": 31.0, "delta": 0.3181, "gamma": 0.0431, "vega": 0.0701, "theta": -0.061, "rho": 0.0161, "theo": 1.5935, "change": -0.72, "open": 1.79, "high": 1.79, "low": 1.79, "tick": "down", "last_trade_price": 1.79, "last_trade_time": "2026-11-10T11:10:06", "percent_change": -28.6853, "prev_day_close": 2.50999999046326}, {"option": "ARKK261204P00081000", "bid": 5.85, "bid_size": 35.0, "ask": 6.4, "ask_size": 262.0, "iv": 0.4247, "open_interest": 66.0, "volume": 0.0, "delta": -0.6828, "gamma": 0.0435, "vega": 0.0699, "theta": -0.061, "rho": -0.0312, "theo": 6.0825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-11-03T14:32:33", "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "ARKK261204C00081500", "bid": 1.23, "bid_size": 472.0, "ask": 1.63, "ask_size": 267.0, "iv": 0.4144, "open_interest": 146.0, "volume": 0.0, "delta": 0.2978, "gamma": 0.042, "vega": 0.0681, "theta": -0.0591, "rho": 0.0151, "theo": 1.4547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.72, "last_trade_time": "2026-11-06T15:29:32", "percent_change": 0.0, "prev_day_close": 2.40499997138977}, {"option": "ARKK261204P00081500", "bid": 6.15, "bid_size": 78.0, "ask": 6.8, "ask_size": 50.0, "iv": 0.4227, "open_interest": 280.0, "volume": 0.0, "delta": -0.7033, "gamma": 0.0424, "vega": 0.0678, "theta": -0.0591, "rho": -0.0319, "theo": 6.4434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.15, "last_trade_time": "2026-11-04T14:05:13", "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "ARKK261204C00082000", "bid": 1.17, "bid_size": 56.0, "ask": 1.43, "ask_size": 62.0, "iv": 0.4136, "open_interest": 183.0, "volume": 0.0, "delta": 0.2783, "gamma": 0.0407, "vega": 0.066, "theta": -0.0571, "rho": 0.0141, "theo": 1.3267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.98, "last_trade_time": "2026-11-09T14:06:09", "percent_change": 0.0, "prev_day_close": 2.27999997138977}, {"option": "ARKK261204P00082000", "bid": 6.35, "bid_size": 874.0, "ask": 7.2, "ask_size": 224.0, "iv": 0.4114, "open_interest": 243.0, "volume": 21.0, "delta": -0.7229, "gamma": 0.0411, "vega": 0.0656, "theta": -0.0571, "rho": -0.0321, "theo": 6.8156, "change": 0.9, "open": 5.95, "high": 5.95, "low": 5.95, "tick": "up", "last_trade_price": 5.95, "last_trade_time": "2026-11-10T09:52:21", "percent_change": 17.8218, "prev_day_close": 5.04999995231628}, {"option": "ARKK261204C00082500", "bid": 1.04, "bid_size": 77.0, "ask": 1.54, "ask_size": 1009.0, "iv": 0.4302, "open_interest": 46.0, "volume": 1.0, "delta": 0.2597, "gamma": 0.0393, "vega": 0.0638, "theta": -0.0551, "rho": 0.0132, "theo": 1.209, "change": -0.335, "open": 1.3, "high": 1.3, "low": 1.3, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-11-10T11:35:33", "percent_change": -20.4893, "prev_day_close": 1.63499993085861}, {"option": "ARKK261204P00082500", "bid": 5.95, "bid_size": 991.0, "ask": 7.6, "ask_size": 141.0, "iv": 0.3467, "open_interest": 150.0, "volume": 0.0, "delta": -0.7418, "gamma": 0.0397, "vega": 0.0635, "theta": -0.055, "rho": -0.0328, "theo": 7.198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.85, "last_trade_time": "2026-10-22T14:53:29", "percent_change": 0.0, "prev_day_close": 5.32500004768372}, {"option": "ARKK261204C00083000", "bid": 0.94, "bid_size": 67.0, "ask": 1.53, "ask_size": 1282.0, "iv": 0.4391, "open_interest": 104.0, "volume": 2.0, "delta": 0.2419, "gamma": 0.0378, "vega": 0.0614, "theta": -0.053, "rho": 0.0123, "theo": 1.1014, "change": -0.56, "open": 1.29, "high": 1.29, "low": 1.28, "tick": "down", "last_trade_price": 1.28, "last_trade_time": "2026-11-10T11:36:30", "percent_change": -30.4348, "prev_day_close": 1.8400000333786}, {"option": "ARKK261204P00083000", "bid": 6.9, "bid_size": 256.0, "ask": 8.1, "ask_size": 86.0, "iv": 0.4025, "open_interest": 10.0, "volume": 2.0, "delta": -0.7598, "gamma": 0.0383, "vega": 0.061, "theta": -0.0529, "rho": -0.033, "theo": 7.5905, "change": 0.425, "open": 6.75, "high": 6.75, "low": 6.75, "tick": "up", "last_trade_price": 6.75, "last_trade_time": "2026-11-10T11:07:25", "percent_change": 6.71937, "prev_day_close": 6.32500004768372}, {"option": "ARKK261204C00083500", "bid": 0.81, "bid_size": 105.0, "ask": 1.43, "ask_size": 1329.0, "iv": 0.4375, "open_interest": 5.0, "volume": 2.0, "delta": 0.2251, "gamma": 0.0363, "vega": 0.0591, "theta": -0.0509, "rho": 0.0114, "theo": 1.0032, "change": -0.58, "open": 1.25, "high": 1.25, "low": 1.23, "tick": "down", "last_trade_price": 1.23, "last_trade_time": "2026-11-10T11:36:40", "percent_change": -32.0442, "prev_day_close": 1.80999994277954}, {"option": "ARKK261204P00083500", "bid": 7.4, "bid_size": 268.0, "ask": 8.4, "ask_size": 79.0, "iv": 0.4017, "open_interest": 1.0, "volume": 0.0, "delta": -0.7767, "gamma": 0.0368, "vega": 0.0585, "theta": -0.0508, "rho": -0.0333, "theo": 7.9926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.08, "last_trade_time": "2026-10-27T11:27:22", "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "ARKK261204C00084000", "bid": 0.75, "bid_size": 60.0, "ask": 1.13, "ask_size": 669.0, "iv": 0.4231, "open_interest": 3.0, "volume": 1.0, "delta": 0.2092, "gamma": 0.0348, "vega": 0.0567, "theta": -0.0488, "rho": 0.0107, "theo": 0.9138, "change": -0.595, "open": 1.04, "high": 1.04, "low": 1.04, "tick": "down", "last_trade_price": 1.04, "last_trade_time": "2026-11-10T11:36:40", "percent_change": -36.3914, "prev_day_close": 1.63499999046326}, {"option": "ARKK261204P00084000", "bid": 7.15, "bid_size": 293.0, "ask": 9.0, "ask_size": 75.0, "iv": 0.355, "open_interest": 0.0, "volume": 0.0, "delta": -0.7928, "gamma": 0.0352, "vega": 0.0561, "theta": -0.0486, "rho": -0.0335, "theo": 8.4035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.22, "last_trade_time": "2026-10-27T12:06:21", "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "ARKK261204C00084500", "bid": 0.67, "bid_size": 35.0, "ask": 1.11, "ask_size": 1068.0, "iv": 0.4298, "open_interest": 3.0, "volume": 0.0, "delta": 0.1943, "gamma": 0.0332, "vega": 0.0542, "theta": -0.0467, "rho": 0.0099, "theo": 0.8328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.21, "last_trade_time": "2026-11-09T13:25:50", "percent_change": 0.0, "prev_day_close": 1.34499996900558}, {"option": "ARKK261204P00084500", "bid": 7.55, "bid_size": 929.0, "ask": 9.25, "ask_size": 121.0, "iv": 0.3292, "open_interest": 196.0, "volume": 0.0, "delta": -0.8079, "gamma": 0.0337, "vega": 0.0536, "theta": -0.0465, "rho": -0.0332, "theo": 8.8228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.35, "last_trade_time": "2026-11-09T15:36:01", "percent_change": 0.0, "prev_day_close": 6.72499990463257}, {"option": "ARKK261204C00085000", "bid": 0.61, "bid_size": 148.0, "ask": 0.81, "ask_size": 729.0, "iv": 0.4106, "open_interest": 40.0, "volume": 4.0, "delta": 0.1804, "gamma": 0.0316, "vega": 0.0518, "theta": -0.0447, "rho": 0.0092, "theo": 0.7595, "change": -0.495, "open": 1.26, "high": 1.26, "low": 0.8, "tick": "down", "last_trade_price": 0.81, "last_trade_time": "2026-11-10T11:36:15", "percent_change": -37.931, "prev_day_close": 1.30500000715256}, {"option": "ARKK261204P00085000", "bid": 8.5, "bid_size": 279.0, "ask": 9.65, "ask_size": 84.0, "iv": 0.384, "open_interest": 12.0, "volume": 0.0, "delta": -0.822, "gamma": 0.0321, "vega": 0.0511, "theta": -0.0445, "rho": -0.0336, "theo": 9.2499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.67, "last_trade_time": "2026-11-05T12:24:10", "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "ARKK261204C00085500", "bid": 0.49, "bid_size": 59.0, "ask": 0.83, "ask_size": 679.0, "iv": 0.4148, "open_interest": 40.0, "volume": 4.0, "delta": 0.1674, "gamma": 0.0301, "vega": 0.0495, "theta": -0.0426, "rho": 0.0085, "theo": 0.6933, "change": -0.55, "open": 1.25, "high": 1.25, "low": 0.69, "tick": "down", "last_trade_price": 0.69, "last_trade_time": "2026-11-10T11:36:15", "percent_change": -44.3548, "prev_day_close": 1.24000000953674}, {"option": "ARKK261204P00085500", "bid": 8.95, "bid_size": 275.0, "ask": 10.25, "ask_size": 85.0, "iv": 0.4037, "open_interest": 3.0, "volume": 2.0, "delta": -0.8352, "gamma": 0.0306, "vega": 0.0486, "theta": -0.0424, "rho": -0.033, "theo": 9.6843, "change": 0.985, "open": 8.51, "high": 8.51, "low": 8.51, "tick": "up", "last_trade_price": 8.51, "last_trade_time": "2026-11-10T11:07:25", "percent_change": 13.0897, "prev_day_close": 7.52500009536743}, {"option": "ARKK261204C00086000", "bid": 0.44, "bid_size": 144.0, "ask": 0.77, "ask_size": 649.0, "iv": 0.4171, "open_interest": 9.0, "volume": 1.0, "delta": 0.1554, "gamma": 0.0285, "vega": 0.0472, "theta": -0.0407, "rho": 0.0079, "theo": 0.6336, "change": -0.455, "open": 0.73, "high": 0.73, "low": 0.73, "tick": "down", "last_trade_price": 0.73, "last_trade_time": "2026-11-10T10:49:39", "percent_change": -38.3966, "prev_day_close": 1.18500003218651}, {"option": "ARKK261204P00086000", "bid": 8.8, "bid_size": 292.0, "ask": 10.65, "ask_size": 67.0, "iv": 0.3153, "open_interest": 2.0, "volume": 0.0, "delta": -0.8474, "gamma": 0.029, "vega": 0.0463, "theta": -0.0404, "rho": -0.0333, "theo": 10.1251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.73, "last_trade_time": "2026-11-02T09:58:40", "percent_change": 0.0, "prev_day_close": 8.35000014305115}, {"option": "ARKK261204C00086500", "bid": 0.39, "bid_size": 86.0, "ask": 0.8, "ask_size": 1045.0, "iv": 0.4286, "open_interest": 10.0, "volume": 0.0, "delta": 0.1442, "gamma": 0.027, "vega": 0.0449, "theta": -0.0388, "rho": 0.0074, "theo": 0.5799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.87, "last_trade_time": "2026-11-09T13:34:31", "percent_change": 0.0, "prev_day_close": 1.06499999761581}, {"option": "ARKK261204P00086500", "bid": 10.2, "bid_size": 43.0, "ask": 11.0, "ask_size": 86.0, "iv": 0.4316, "open_interest": 0.0, "volume": 0.0, "delta": -0.8588, "gamma": 0.0275, "vega": 0.0439, "theta": -0.0385, "rho": -0.0331, "theo": 10.572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "ARKK261204C00087000", "bid": 0.3, "bid_size": 449.0, "ask": 1.1, "ask_size": 1518.0, "iv": 0.4652, "open_interest": 9.0, "volume": 0.0, "delta": 0.134, "gamma": 0.0256, "vega": 0.0427, "theta": -0.0371, "rho": 0.0068, "theo": 0.5317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T15:35:05", "percent_change": 0.0, "prev_day_close": 0.870000004768372}, {"option": "ARKK261204P00087000", "bid": 9.7, "bid_size": 129.0, "ask": 11.6, "ask_size": 20.0, "iv": 0.3051, "open_interest": 0.0, "volume": 0.0, "delta": -0.8692, "gamma": 0.0261, "vega": 0.0415, "theta": -0.0367, "rho": -0.0331, "theo": 11.0245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "ARKK261204C00087500", "bid": 0.29, "bid_size": 55.0, "ask": 1.53, "ask_size": 1517.0, "iv": 0.5221, "open_interest": 5.0, "volume": 0.0, "delta": 0.1245, "gamma": 0.0242, "vega": 0.0406, "theta": -0.0354, "rho": 0.0064, "theo": 0.4885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.69, "last_trade_time": "2026-11-09T13:30:14", "percent_change": 0.0, "prev_day_close": 0.799999982118606}, {"option": "ARKK261204P00087500", "bid": 10.4, "bid_size": 87.0, "ask": 12.2, "ask_size": 14.0, "iv": 0.3772, "open_interest": 0.0, "volume": 0.0, "delta": -0.8789, "gamma": 0.0247, "vega": 0.0394, "theta": -0.035, "rho": -0.0323, "theo": 11.482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "ARKK261204C00088000", "bid": 0.21, "bid_size": 557.0, "ask": 0.63, "ask_size": 563.0, "iv": 0.4244, "open_interest": 5.0, "volume": 0.0, "delta": 0.1158, "gamma": 0.0228, "vega": 0.0386, "theta": -0.0337, "rho": 0.0059, "theo": 0.4496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-11-09T15:35:05", "percent_change": 0.0, "prev_day_close": 0.694999992847443}, {"option": "ARKK261204P00088000", "bid": 10.6, "bid_size": 90.0, "ask": 12.6, "ask_size": 14.0, "iv": 0.2902, "open_interest": 7.0, "volume": 0.0, "delta": -0.8878, "gamma": 0.0234, "vega": 0.0375, "theta": -0.0333, "rho": -0.0323, "theo": 11.9438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.8, "last_trade_time": "2026-11-06T12:38:22", "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "ARKK261204C00088500", "bid": 0.22, "bid_size": 104.0, "ask": 0.42, "ask_size": 213.0, "iv": 0.4073, "open_interest": 6.0, "volume": 0.0, "delta": 0.1079, "gamma": 0.0216, "vega": 0.0367, "theta": -0.0322, "rho": 0.0055, "theo": 0.4149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-11-09T13:28:43", "percent_change": 0.0, "prev_day_close": 0.665000021457672}, {"option": "ARKK261204P00088500", "bid": 11.1, "bid_size": 106.0, "ask": 13.0, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8959, "gamma": 0.0221, "vega": 0.0354, "theta": -0.0318, "rho": -0.0318, "theo": 12.4097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3500003814697}, {"option": "ARKK261204C00089000", "bid": 0.16, "bid_size": 387.0, "ask": 0.59, "ask_size": 1268.0, "iv": 0.4357, "open_interest": 22.0, "volume": 1.0, "delta": 0.1006, "gamma": 0.0203, "vega": 0.0349, "theta": -0.0308, "rho": 0.0051, "theo": 0.3837, "change": -0.1, "open": 0.44, "high": 0.44, "low": 0.44, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-11-10T09:50:33", "percent_change": -18.5185, "prev_day_close": 0.53999999165535}, {"option": "ARKK261204P00089000", "bid": 11.7, "bid_size": 146.0, "ask": 13.3, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9033, "gamma": 0.0209, "vega": 0.0335, "theta": -0.0303, "rho": -0.0317, "theo": 12.8793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.7750000953674}, {"option": "ARKK261204C00089500", "bid": 0.15, "bid_size": 91.0, "ask": 0.54, "ask_size": 1352.0, "iv": 0.4382, "open_interest": 10.0, "volume": 3.0, "delta": 0.0939, "gamma": 0.0192, "vega": 0.0332, "theta": -0.0294, "rho": 0.0048, "theo": 0.3557, "change": -0.18, "open": 0.47, "high": 0.47, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-10T09:50:33", "percent_change": -33.9623, "prev_day_close": 0.530000001192093}, {"option": "ARKK261204P00089500", "bid": 12.15, "bid_size": 146.0, "ask": 13.75, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9102, "gamma": 0.0198, "vega": 0.0318, "theta": -0.0289, "rho": -0.0307, "theo": 13.352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.2249999046326}, {"option": "ARKK261204C00090000", "bid": 0.12, "bid_size": 509.0, "ask": 0.62, "ask_size": 1647.0, "iv": 0.4574, "open_interest": 64.0, "volume": 2.0, "delta": 0.0878, "gamma": 0.0181, "vega": 0.0316, "theta": -0.0282, "rho": 0.0045, "theo": 0.3305, "change": -0.15, "open": 0.37, "high": 0.4, "low": 0.37, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-10T09:50:25", "percent_change": -27.2727, "prev_day_close": 0.549999997019768}, {"option": "ARKK261204P00090000", "bid": 12.5, "bid_size": 106.0, "ask": 14.5, "ask_size": 19.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9164, "gamma": 0.0187, "vega": 0.03, "theta": -0.0276, "rho": -0.0306, "theo": 13.8276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.89, "last_trade_time": "2026-11-05T15:25:06", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "ARKK261204C00090500", "bid": 0.02, "bid_size": 928.0, "ask": 0.75, "ask_size": 1215.0, "iv": 0.4734, "open_interest": 172.0, "volume": 0.0, "delta": 0.0822, "gamma": 0.0171, "vega": 0.0301, "theta": -0.027, "rho": 0.0042, "theo": 0.3079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.33, "last_trade_time": "2026-11-09T13:25:03", "percent_change": 0.0, "prev_day_close": 0.369999997317791}, {"option": "ARKK261204P00090500", "bid": 13.15, "bid_size": 146.0, "ask": 14.75, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9222, "gamma": 0.0177, "vega": 0.0286, "theta": -0.0264, "rho": -0.0303, "theo": 14.3057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "ARKK261204C00091000", "bid": 0.01, "bid_size": 854.0, "ask": 0.75, "ask_size": 1653.0, "iv": 0.4832, "open_interest": 9.0, "volume": 0.0, "delta": 0.0771, "gamma": 0.0162, "vega": 0.0287, "theta": -0.0259, "rho": 0.0039, "theo": 0.2875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.33, "last_trade_time": "2026-11-09T13:30:27", "percent_change": 0.0, "prev_day_close": 0.329999998211861}, {"option": "ARKK261204P00091000", "bid": 13.65, "bid_size": 101.0, "ask": 15.4, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9274, "gamma": 0.0167, "vega": 0.027, "theta": -0.0253, "rho": -0.0298, "theo": 14.7861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4500002861023}, {"option": "ARKK261204C00091500", "bid": 0.06, "bid_size": 479.0, "ask": 0.62, "ask_size": 1671.0, "iv": 0.4815, "open_interest": 3.0, "volume": 0.0, "delta": 0.0724, "gamma": 0.0153, "vega": 0.0273, "theta": -0.0249, "rho": 0.0037, "theo": 0.2692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T13:24:07", "percent_change": 0.0, "prev_day_close": 0.304999999701977}, {"option": "ARKK261204P00091500", "bid": 13.9, "bid_size": 67.0, "ask": 15.95, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9322, "gamma": 0.0158, "vega": 0.0256, "theta": -0.0242, "rho": -0.0294, "theo": 15.2686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0250000953674}, {"option": "ARKK261204C00092000", "bid": 0.07, "bid_size": 322.0, "ask": 0.67, "ask_size": 1692.0, "iv": 0.5023, "open_interest": 17.0, "volume": 0.0, "delta": 0.0682, "gamma": 0.0144, "vega": 0.0261, "theta": -0.0239, "rho": 0.0035, "theo": 0.2526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.31, "last_trade_time": "2026-11-09T15:52:16", "percent_change": 0.0, "prev_day_close": 0.269999995827675}, {"option": "ARKK261204P00092000", "bid": 14.35, "bid_size": 66.0, "ask": 16.45, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9366, "gamma": 0.015, "vega": 0.0243, "theta": -0.0232, "rho": -0.0282, "theo": 15.7527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4749999046326}, {"option": "ARKK261204C00092500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1135.0, "iv": 0.5528, "open_interest": 6.0, "volume": 0.0, "delta": 0.0642, "gamma": 0.0137, "vega": 0.025, "theta": -0.023, "rho": 0.0033, "theo": 0.2376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T13:12:20", "percent_change": 0.0, "prev_day_close": 0.250000007450581}, {"option": "ARKK261204P00092500", "bid": 14.85, "bid_size": 67.0, "ask": 17.0, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9407, "gamma": 0.0143, "vega": 0.0229, "theta": -0.0223, "rho": -0.0275, "theo": 16.2385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9499998092651}, {"option": "ARKK261204C00093000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1669.0, "iv": 0.5567, "open_interest": 6.0, "volume": 0.0, "delta": 0.0606, "gamma": 0.0129, "vega": 0.0239, "theta": -0.0222, "rho": 0.0031, "theo": 0.224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T13:24:00", "percent_change": 0.0, "prev_day_close": 0.259999997913837}, {"option": "ARKK261204P00093000", "bid": 15.35, "bid_size": 66.0, "ask": 17.55, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9444, "gamma": 0.0136, "vega": 0.0218, "theta": -0.0215, "rho": -0.0276, "theo": 16.7257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "ARKK261204C00093500", "bid": 0.0, "bid_size": 0.0, "ask": 0.76, "ask_size": 1223.0, "iv": 0.538, "open_interest": 3.0, "volume": 0.0, "delta": 0.0574, "gamma": 0.0123, "vega": 0.0228, "theta": -0.0214, "rho": 0.0029, "theo": 0.2116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-11-09T13:12:41", "percent_change": 0.0, "prev_day_close": 0.195000000298023}, {"option": "ARKK261204P00093500", "bid": 15.85, "bid_size": 67.0, "ask": 17.85, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9478, "gamma": 0.0129, "vega": 0.0208, "theta": -0.0207, "rho": -0.0274, "theo": 17.214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8750004768372}, {"option": "ARKK261204C00094000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 966.0, "iv": 0.5862, "open_interest": 8.0, "volume": 0.0, "delta": 0.0543, "gamma": 0.0116, "vega": 0.0219, "theta": -0.0207, "rho": 0.0028, "theo": 0.2004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.51, "last_trade_time": "2026-11-02T11:32:47", "percent_change": 0.0, "prev_day_close": 1.13999998569489}, {"option": "ARKK261204P00094000", "bid": 16.35, "bid_size": 89.0, "ask": 18.45, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.951, "gamma": 0.0123, "vega": 0.0198, "theta": -0.0199, "rho": -0.0266, "theo": 17.7034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3499999046326}, {"option": "ARKK261204C00094500", "bid": 0.0, "bid_size": 0.0, "ask": 1.49, "ask_size": 954.0, "iv": 0.6633, "open_interest": 0.0, "volume": 0.0, "delta": 0.0515, "gamma": 0.0111, "vega": 0.021, "theta": -0.02, "rho": 0.0026, "theo": 0.1901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.13999998569489}, {"option": "ARKK261204P00094500", "bid": 16.85, "bid_size": 84.0, "ask": 18.85, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9539, "gamma": 0.0117, "vega": 0.0188, "theta": -0.0192, "rho": -0.0263, "theo": 18.1938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4749999046326}, {"option": "ARKK261204C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.46, "ask_size": 916.0, "iv": 0.671, "open_interest": 5.0, "volume": 0.0, "delta": 0.0489, "gamma": 0.0105, "vega": 0.0201, "theta": -0.0193, "rho": 0.0025, "theo": 0.1807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.02, "last_trade_time": "2026-11-06T13:15:23", "percent_change": 0.0, "prev_day_close": 0.230000004172325}, {"option": "ARKK261204P00095000", "bid": 17.35, "bid_size": 85.0, "ask": 19.4, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9565, "gamma": 0.0112, "vega": 0.018, "theta": -0.0185, "rho": -0.0258, "theo": 18.685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3000001907349}, {"option": "ARKK261204C00096000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 379.0, "iv": 0.5281, "open_interest": 2.0, "volume": 0.0, "delta": 0.0443, "gamma": 0.0095, "vega": 0.0186, "theta": -0.0181, "rho": 0.0022, "theo": 0.164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.19, "last_trade_time": "2026-10-28T15:23:26", "percent_change": 0.0, "prev_day_close": 0.354999989271164}, {"option": "ARKK261204P00096000", "bid": 18.3, "bid_size": 26.0, "ask": 20.9, "ask_size": 8.0, "iv": 0.4366, "open_interest": 0.0, "volume": 0.0, "delta": -0.9614, "gamma": 0.0102, "vega": 0.0161, "theta": -0.0174, "rho": -0.0232, "theo": 19.6699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3000001907349}, {"option": "ARKK261204C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 937.0, "iv": 0.8636, "open_interest": 2.0, "volume": 0.0, "delta": 0.0312, "gamma": 0.0066, "vega": 0.014, "theta": -0.0146, "rho": 0.0016, "theo": 0.1177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.94, "last_trade_time": "2026-11-06T13:15:23", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ARKK261204P00100000", "bid": 22.3, "bid_size": 26.0, "ask": 25.0, "ask_size": 9.0, "iv": 0.5548, "open_interest": 0.0, "volume": 0.0, "delta": -0.9753, "gamma": 0.0074, "vega": 0.0114, "theta": -0.0138, "rho": -0.0181, "theo": 23.6287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.2749996185303}, {"option": "ARKK261204C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 1028.0, "iv": 0.9682, "open_interest": 0.0, "volume": 0.0, "delta": 0.0217, "gamma": 0.0045, "vega": 0.0103, "theta": -0.0116, "rho": 0.0011, "theo": 0.0844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "ARKK261204P00105000", "bid": 27.3, "bid_size": 26.0, "ask": 30.55, "ask_size": 8.0, "iv": 0.7861, "open_interest": 0.0, "volume": 0.0, "delta": -0.9856, "gamma": 0.0052, "vega": 0.0071, "theta": -0.0108, "rho": -0.0143, "theo": 28.6023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.25}, {"option": "ARKK261204C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 575.0, "iv": 1.0646, "open_interest": 0.0, "volume": 0.0, "delta": 0.0159, "gamma": 0.0032, "vega": 0.0079, "theta": -0.0095, "rho": 0.0008, "theo": 0.0639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "ARKK261204P00110000", "bid": 32.3, "bid_size": 26.0, "ask": 35.55, "ask_size": 8.0, "iv": 0.8744, "open_interest": 0.0, "volume": 0.0, "delta": -0.992, "gamma": 0.0036, "vega": 0.004, "theta": -0.0077, "rho": -0.0102, "theo": 33.5897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.2499990463257}, {"option": "ARKK261211C00040000", "bid": 35.6, "bid_size": 26.0, "ask": 38.45, "ask_size": 5.0, "iv": 1.4512, "open_interest": 0.0, "volume": 0.0, "delta": 0.9867, "gamma": 0.0014, "vega": 0.007, "theta": -0.007, "rho": 0.0267, "theo": 36.5036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.5500011444092}, {"option": "ARKK261211P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 1644.0, "iv": 1.6492, "open_interest": 0.0, "volume": 0.0, "delta": -0.0119, "gamma": 0.0013, "vega": 0.0069, "theta": -0.0112, "rho": -0.0008, "theo": 0.1033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "ARKK261211C00045000", "bid": 30.6, "bid_size": 26.0, "ask": 33.5, "ask_size": 5.0, "iv": 1.2291, "open_interest": 0.0, "volume": 0.0, "delta": 0.9806, "gamma": 0.0021, "vega": 0.0098, "theta": -0.0101, "rho": 0.0348, "theo": 31.5551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.5500011444092}, {"option": "ARKK261211P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.08, "ask_size": 1442.0, "iv": 1.3894, "open_interest": 0.0, "volume": 0.0, "delta": -0.0177, "gamma": 0.0021, "vega": 0.0097, "theta": -0.0138, "rho": -0.0012, "theo": 0.1394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "ARKK261211C00050000", "bid": 25.75, "bid_size": 63.0, "ask": 28.3, "ask_size": 13.0, "iv": 1.0074, "open_interest": 0.0, "volume": 0.0, "delta": 0.972, "gamma": 0.0034, "vega": 0.0136, "theta": -0.0135, "rho": 0.0415, "theo": 26.6195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.5500001907349}, {"option": "ARKK261211P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1601.0, "iv": 0.9695, "open_interest": 1.0, "volume": 0.0, "delta": -0.0261, "gamma": 0.0034, "vega": 0.0136, "theta": -0.0167, "rho": -0.0018, "theo": 0.1857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-11-05T10:49:45", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ARKK261211C00055000", "bid": 20.95, "bid_size": 91.0, "ask": 23.3, "ask_size": 27.0, "iv": 0.8484, "open_interest": 0.0, "volume": 0.0, "delta": 0.9583, "gamma": 0.0056, "vega": 0.0192, "theta": -0.0177, "rho": 0.0462, "theo": 21.7093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.8250007629395}, {"option": "ARKK261211P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 1924.0, "iv": 0.8244, "open_interest": 0.0, "volume": 0.0, "delta": -0.0398, "gamma": 0.0056, "vega": 0.0192, "theta": -0.0204, "rho": -0.0027, "theo": 0.2559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ARKK261211C00060000", "bid": 15.9, "bid_size": 151.0, "ask": 18.6, "ask_size": 30.0, "iv": 0.6982, "open_interest": 0.0, "volume": 0.0, "delta": 0.9317, "gamma": 0.0098, "vega": 0.0289, "theta": -0.0245, "rho": 0.0491, "theo": 16.8725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3249998092651}, {"option": "ARKK261211P00060000", "bid": 0.01, "bid_size": 1307.0, "ask": 0.8, "ask_size": 1460.0, "iv": 0.5877, "open_interest": 38.0, "volume": 2.0, "delta": -0.0664, "gamma": 0.0098, "vega": 0.029, "theta": -0.0266, "rho": -0.0045, "theo": 0.3993, "change": -0.23, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-10T09:30:10", "percent_change": -53.4884, "prev_day_close": 0.430000014603138}, {"option": "ARKK261211C00065000", "bid": 11.65, "bid_size": 248.0, "ask": 14.0, "ask_size": 122.0, "iv": 0.6319, "open_interest": 0.0, "volume": 0.0, "delta": 0.8744, "gamma": 0.0177, "vega": 0.0458, "theta": -0.0359, "rho": 0.0494, "theo": 12.2365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.7249999046326}, {"option": "ARKK261211P00065000", "bid": 0.53, "bid_size": 149.0, "ask": 1.06, "ask_size": 425.0, "iv": 0.5264, "open_interest": 3.0, "volume": 0.0, "delta": -0.1239, "gamma": 0.0177, "vega": 0.0458, "theta": -0.0374, "rho": -0.0083, "theo": 0.744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.51, "last_trade_time": "2026-11-09T10:46:59", "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "ARKK261211C00069000", "bid": 8.15, "bid_size": 72.0, "ask": 10.65, "ask_size": 25.0, "iv": 0.5609, "open_interest": 0.0, "volume": 0.0, "delta": 0.7899, "gamma": 0.0268, "vega": 0.064, "theta": -0.0478, "rho": 0.0466, "theo": 8.8377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "ARKK261211P00069000", "bid": 0.68, "bid_size": 641.0, "ask": 1.57, "ask_size": 53.0, "iv": 0.4434, "open_interest": 0.0, "volume": 0.0, "delta": -0.2087, "gamma": 0.027, "vega": 0.0642, "theta": -0.049, "rho": -0.0138, "theo": 1.3308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.00999999046326}, {"option": "ARKK261211C00070000", "bid": 7.35, "bid_size": 134.0, "ask": 9.3, "ask_size": 49.0, "iv": 0.5075, "open_interest": 0.0, "volume": 0.0, "delta": 0.7622, "gamma": 0.0293, "vega": 0.0688, "theta": -0.0508, "rho": 0.0454, "theo": 8.0542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "ARKK261211P00070000", "bid": 1.27, "bid_size": 90.0, "ask": 2.47, "ask_size": 190.0, "iv": 0.5152, "open_interest": 30.0, "volume": 0.0, "delta": -0.2366, "gamma": 0.0294, "vega": 0.0689, "theta": -0.0518, "rho": -0.0157, "theo": 1.5439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.16, "last_trade_time": "2026-11-05T10:02:42", "percent_change": 0.0, "prev_day_close": 1.13999998569489}, {"option": "ARKK261211C00071000", "bid": 6.6, "bid_size": 483.0, "ask": 8.8, "ask_size": 44.0, "iv": 0.515, "open_interest": 0.0, "volume": 0.0, "delta": 0.7317, "gamma": 0.0317, "vega": 0.0733, "theta": -0.0536, "rho": 0.044, "theo": 7.3032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.52500009536743}, {"option": "ARKK261211P00071000", "bid": 1.03, "bid_size": 553.0, "ask": 2.07, "ask_size": 13.0, "iv": 0.4284, "open_interest": 0.0, "volume": 0.0, "delta": -0.2672, "gamma": 0.0319, "vega": 0.0734, "theta": -0.0545, "rho": -0.0175, "theo": 1.7899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.30500000715256}, {"option": "ARKK261211C00071500", "bid": 6.5, "bid_size": 215.0, "ask": 7.45, "ask_size": 10.0, "iv": 0.4628, "open_interest": 0.0, "volume": 0.0, "delta": 0.7155, "gamma": 0.0329, "vega": 0.0755, "theta": -0.0549, "rho": 0.0431, "theo": 6.9409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.77500009536743}, {"option": "ARKK261211P00071500", "bid": 1.2, "bid_size": 549.0, "ask": 2.19, "ask_size": 21.0, "iv": 0.4274, "open_interest": 0.0, "volume": 0.0, "delta": -0.2835, "gamma": 0.0331, "vega": 0.0756, "theta": -0.0557, "rho": -0.0185, "theo": 1.926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.88000005483627}, {"option": "ARKK261211C00072000", "bid": 6.25, "bid_size": 151.0, "ask": 6.95, "ask_size": 54.0, "iv": 0.4568, "open_interest": 0.0, "volume": 0.0, "delta": 0.6987, "gamma": 0.034, "vega": 0.0775, "theta": -0.0561, "rho": 0.0423, "theo": 6.5879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.39999985694885}, {"option": "ARKK261211P00072000", "bid": 1.72, "bid_size": 180.0, "ask": 3.6, "ask_size": 471.0, "iv": 0.5302, "open_interest": 0.0, "volume": 0.0, "delta": -0.3004, "gamma": 0.0342, "vega": 0.0776, "theta": -0.0569, "rho": -0.0197, "theo": 2.0714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.08000004291534}, {"option": "ARKK261211C00072500", "bid": 5.65, "bid_size": 531.0, "ask": 7.75, "ask_size": 776.0, "iv": 0.5093, "open_interest": 0.0, "volume": 0.0, "delta": 0.6813, "gamma": 0.0351, "vega": 0.0794, "theta": -0.0572, "rho": 0.0414, "theo": 6.2443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "ARKK261211P00072500", "bid": 1.84, "bid_size": 215.0, "ask": 3.7, "ask_size": 877.0, "iv": 0.5201, "open_interest": 0.0, "volume": 0.0, "delta": -0.3179, "gamma": 0.0353, "vega": 0.0796, "theta": -0.058, "rho": -0.0207, "theo": 2.2265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.81499999761581}, {"option": "ARKK261211C00073000", "bid": 5.45, "bid_size": 387.0, "ask": 7.35, "ask_size": 770.0, "iv": 0.5094, "open_interest": 0.0, "volume": 0.0, "delta": 0.6633, "gamma": 0.0361, "vega": 0.0812, "theta": -0.0582, "rho": 0.0405, "theo": 5.9106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "ARKK261211P00073000", "bid": 1.55, "bid_size": 705.0, "ask": 2.69, "ask_size": 55.0, "iv": 0.4159, "open_interest": 0.0, "volume": 0.0, "delta": -0.3359, "gamma": 0.0363, "vega": 0.0813, "theta": -0.059, "rho": -0.0218, "theo": 2.3914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.83999997377396}, {"option": "ARKK261211C00073500", "bid": 5.05, "bid_size": 613.0, "ask": 5.85, "ask_size": 17.0, "iv": 0.4303, "open_interest": 0.0, "volume": 0.0, "delta": 0.6448, "gamma": 0.0371, "vega": 0.0828, "theta": -0.0591, "rho": 0.0395, "theo": 5.587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "ARKK261211P00073500", "bid": 1.63, "bid_size": 749.0, "ask": 2.88, "ask_size": 56.0, "iv": 0.4091, "open_interest": 0.0, "volume": 0.0, "delta": -0.3545, "gamma": 0.0373, "vega": 0.0829, "theta": -0.0598, "rho": -0.0229, "theo": 2.5665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.86000007390976}, {"option": "ARKK261211C00074000", "bid": 4.8, "bid_size": 552.0, "ask": 5.65, "ask_size": 54.0, "iv": 0.4386, "open_interest": 0.0, "volume": 0.0, "delta": 0.6259, "gamma": 0.038, "vega": 0.0843, "theta": -0.0599, "rho": 0.0384, "theo": 5.2737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "ARKK261211P00074000", "bid": 2.35, "bid_size": 671.0, "ask": 3.05, "ask_size": 56.0, "iv": 0.4382, "open_interest": 0.0, "volume": 0.0, "delta": -0.3735, "gamma": 0.0382, "vega": 0.0844, "theta": -0.0606, "rho": -0.0242, "theo": 2.7517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.03500002622604}, {"option": "ARKK261211C00075000", "bid": 4.35, "bid_size": 704.0, "ask": 4.95, "ask_size": 66.0, "iv": 0.4364, "open_interest": 2.0, "volume": 0.0, "delta": 0.5869, "gamma": 0.0394, "vega": 0.0866, "theta": -0.0611, "rho": 0.0363, "theo": 4.6788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-11-09T10:21:32", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "ARKK261211P00075000", "bid": 2.69, "bid_size": 970.0, "ask": 3.4, "ask_size": 177.0, "iv": 0.4271, "open_interest": 21.0, "volume": 0.0, "delta": -0.4128, "gamma": 0.0397, "vega": 0.0867, "theta": -0.0616, "rho": -0.0262, "theo": 3.1547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.23, "last_trade_time": "2026-11-09T14:38:30", "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "ARKK261211C00076000", "bid": 3.75, "bid_size": 280.0, "ask": 4.5, "ask_size": 55.0, "iv": 0.4353, "open_interest": 0.0, "volume": 0.0, "delta": 0.5467, "gamma": 0.0405, "vega": 0.0882, "theta": -0.0616, "rho": 0.034, "theo": 4.1272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "ARKK261211P00076000", "bid": 3.25, "bid_size": 926.0, "ask": 3.9, "ask_size": 674.0, "iv": 0.4326, "open_interest": 254.0, "volume": 0.0, "delta": -0.4533, "gamma": 0.0408, "vega": 0.0882, "theta": -0.0621, "rho": -0.0287, "theo": 3.601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.66, "last_trade_time": "2026-11-09T12:05:21", "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "ARKK261211C00077000", "bid": 3.2, "bid_size": 365.0, "ask": 3.95, "ask_size": 79.0, "iv": 0.4268, "open_interest": 10.0, "volume": 0.0, "delta": 0.5058, "gamma": 0.0412, "vega": 0.0888, "theta": -0.0616, "rho": 0.0316, "theo": 3.6193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.7, "last_trade_time": "2026-11-03T09:37:58", "percent_change": 0.0, "prev_day_close": 5.32500004768372}, {"option": "ARKK261211P00077000", "bid": 3.6, "bid_size": 336.0, "ask": 4.45, "ask_size": 276.0, "iv": 0.4243, "open_interest": 6.0, "volume": 0.0, "delta": -0.4945, "gamma": 0.0415, "vega": 0.0888, "theta": -0.062, "rho": -0.0309, "theo": 4.0914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.15, "last_trade_time": "2026-11-06T13:59:23", "percent_change": 0.0, "prev_day_close": 3.0900000333786}, {"option": "ARKK261211C00078000", "bid": 2.8, "bid_size": 535.0, "ask": 3.75, "ask_size": 828.0, "iv": 0.4419, "open_interest": 1.0, "volume": 0.0, "delta": 0.4646, "gamma": 0.0413, "vega": 0.0885, "theta": -0.0609, "rho": 0.0292, "theo": 3.1552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.43, "last_trade_time": "2026-11-09T12:31:24", "percent_change": 0.0, "prev_day_close": 4.67500019073486}, {"option": "ARKK261211P00078000", "bid": 4.3, "bid_size": 60.0, "ask": 5.0, "ask_size": 24.0, "iv": 0.4311, "open_interest": 7.0, "volume": 0.0, "delta": -0.5359, "gamma": 0.0417, "vega": 0.0884, "theta": -0.0612, "rho": -0.0329, "theo": 4.6259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.75, "last_trade_time": "2026-11-06T12:18:36", "percent_change": 0.0, "prev_day_close": 3.375}, {"option": "ARKK261211C00079000", "bid": 2.41, "bid_size": 911.0, "ask": 3.05, "ask_size": 503.0, "iv": 0.4248, "open_interest": 2.0, "volume": 0.0, "delta": 0.4239, "gamma": 0.041, "vega": 0.0872, "theta": -0.0597, "rho": 0.0267, "theo": 2.7345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.89, "last_trade_time": "2026-11-09T12:31:24", "percent_change": 0.0, "prev_day_close": 4.12499988079071}, {"option": "ARKK261211P00079000", "bid": 3.9, "bid_size": 401.0, "ask": 5.65, "ask_size": 34.0, "iv": 0.3759, "open_interest": 2.0, "volume": 0.0, "delta": -0.5771, "gamma": 0.0414, "vega": 0.0872, "theta": -0.0599, "rho": -0.0353, "theo": 5.2039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.07, "last_trade_time": "2026-11-02T15:28:37", "percent_change": 0.0, "prev_day_close": 3.97499990463257}, {"option": "ARKK261211C00079500", "bid": 2.19, "bid_size": 228.0, "ask": 2.99, "ask_size": 741.0, "iv": 0.4298, "open_interest": 180.0, "volume": 0.0, "delta": 0.4038, "gamma": 0.0407, "vega": 0.0863, "theta": -0.0588, "rho": 0.0255, "theo": 2.54, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.25, "last_trade_time": "2026-11-04T11:01:06", "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "ARKK261211P00079500", "bid": 5.05, "bid_size": 124.0, "ask": 5.8, "ask_size": 14.0, "iv": 0.4142, "open_interest": 4.0, "volume": 0.0, "delta": -0.5974, "gamma": 0.0411, "vega": 0.0861, "theta": -0.059, "rho": -0.0362, "theo": 5.5091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.22, "last_trade_time": "2026-11-02T15:27:49", "percent_change": 0.0, "prev_day_close": 4.02499985694885}, {"option": "ARKK261211C00080000", "bid": 2.01, "bid_size": 169.0, "ask": 2.82, "ask_size": 706.0, "iv": 0.4296, "open_interest": 2.0, "volume": 0.0, "delta": 0.3839, "gamma": 0.0403, "vega": 0.0851, "theta": -0.0578, "rho": 0.0243, "theo": 2.3559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.3, "last_trade_time": "2026-11-04T10:33:59", "percent_change": 0.0, "prev_day_close": 3.57500004768372}, {"option": "ARKK261211P00080000", "bid": 5.5, "bid_size": 23.0, "ask": 6.2, "ask_size": 45.0, "iv": 0.4256, "open_interest": 4.0, "volume": 0.0, "delta": -0.6174, "gamma": 0.0407, "vega": 0.0849, "theta": -0.0579, "rho": -0.037, "theo": 5.8248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.75, "last_trade_time": "2026-11-04T13:12:48", "percent_change": 0.0, "prev_day_close": 4.22500002384186}, {"option": "ARKK261211C00080500", "bid": 1.89, "bid_size": 581.0, "ask": 2.5, "ask_size": 611.0, "iv": 0.423, "open_interest": 5.0, "volume": 0.0, "delta": 0.3644, "gamma": 0.0397, "vega": 0.0837, "theta": -0.0567, "rho": 0.0231, "theo": 2.1822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.16, "last_trade_time": "2026-11-04T14:32:47", "percent_change": 0.0, "prev_day_close": 3.375}, {"option": "ARKK261211P00080500", "bid": 4.85, "bid_size": 597.0, "ask": 6.6, "ask_size": 33.0, "iv": 0.3697, "open_interest": 1.0, "volume": 0.0, "delta": -0.6371, "gamma": 0.0402, "vega": 0.0835, "theta": -0.0568, "rho": -0.0379, "theo": 6.1509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.97, "last_trade_time": "2026-11-04T13:30:51", "percent_change": 0.0, "prev_day_close": 4.72500014305115}, {"option": "ARKK261211C00081000", "bid": 1.7, "bid_size": 448.0, "ask": 2.64, "ask_size": 1192.0, "iv": 0.4387, "open_interest": 11.0, "volume": 0.0, "delta": 0.3453, "gamma": 0.0391, "vega": 0.0822, "theta": -0.0554, "rho": 0.0219, "theo": 2.0185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.94, "last_trade_time": "2026-11-09T12:16:55", "percent_change": 0.0, "prev_day_close": 3.06500005722046}, {"option": "ARKK261211P00081000", "bid": 5.2, "bid_size": 520.0, "ask": 6.8, "ask_size": 51.0, "iv": 0.3595, "open_interest": 4.0, "volume": 0.0, "delta": -0.6564, "gamma": 0.0395, "vega": 0.0818, "theta": -0.0555, "rho": -0.0386, "theo": 6.4869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-11-09T10:43:09", "percent_change": 0.0, "prev_day_close": 4.875}, {"option": "ARKK261211C00081500", "bid": 1.54, "bid_size": 372.0, "ask": 2.8, "ask_size": 1345.0, "iv": 0.4569, "open_interest": 1.0, "volume": 0.0, "delta": 0.3267, "gamma": 0.0384, "vega": 0.0805, "theta": -0.0541, "rho": 0.0208, "theo": 1.8647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-11-05T12:54:48", "percent_change": 0.0, "prev_day_close": 2.7849999666214}, {"option": "ARKK261211P00081500", "bid": 6.6, "bid_size": 28.0, "ask": 7.15, "ask_size": 98.0, "iv": 0.4245, "open_interest": 3.0, "volume": 0.0, "delta": -0.6753, "gamma": 0.0388, "vega": 0.08, "theta": -0.0541, "rho": -0.0391, "theo": 6.8332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.49, "last_trade_time": "2026-11-04T13:30:51", "percent_change": 0.0, "prev_day_close": 5.05000019073486}, {"option": "ARKK261211C00082000", "bid": 1.4, "bid_size": 359.0, "ask": 2.61, "ask_size": 1285.0, "iv": 0.4542, "open_interest": 0.0, "volume": 2.0, "delta": 0.3085, "gamma": 0.0375, "vega": 0.0785, "theta": -0.0527, "rho": 0.0196, "theo": 1.7205, "change": -0.58, "open": 2.13, "high": 2.13, "low": 2.13, "tick": "no_change", "last_trade_price": 2.13, "last_trade_time": "2026-11-10T09:43:17", "percent_change": -21.4022, "prev_day_close": 2.71000003814697}, {"option": "ARKK261211P00082000", "bid": 6.8, "bid_size": 142.0, "ask": 7.6, "ask_size": 573.0, "iv": 0.4197, "open_interest": 6.0, "volume": 0.0, "delta": -0.6937, "gamma": 0.038, "vega": 0.078, "theta": -0.0526, "rho": -0.0397, "theo": 7.1892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.18, "last_trade_time": "2026-11-03T10:48:42", "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "ARKK261211C00082500", "bid": 1.36, "bid_size": 48.0, "ask": 1.95, "ask_size": 527.0, "iv": 0.4265, "open_interest": 1.0, "volume": 0.0, "delta": 0.2909, "gamma": 0.0366, "vega": 0.0765, "theta": -0.0512, "rho": 0.0185, "theo": 1.5858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.86, "last_trade_time": "2026-11-05T12:52:01", "percent_change": 0.0, "prev_day_close": 2.56000006198883}, {"option": "ARKK261211P00082500", "bid": 6.25, "bid_size": 518.0, "ask": 8.15, "ask_size": 68.0, "iv": 0.3693, "open_interest": 2.0, "volume": 0.0, "delta": -0.7116, "gamma": 0.0371, "vega": 0.076, "theta": -0.0511, "rho": -0.0405, "theo": 7.5545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.78, "last_trade_time": "2026-11-02T15:26:49", "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "ARKK261211C00083000", "bid": 1.07, "bid_size": 497.0, "ask": 1.87, "ask_size": 421.0, "iv": 0.4181, "open_interest": 3.0, "volume": 0.0, "delta": 0.2738, "gamma": 0.0356, "vega": 0.0744, "theta": -0.0496, "rho": 0.0175, "theo": 1.4601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.18, "last_trade_time": "2026-11-09T14:06:29", "percent_change": 0.0, "prev_day_close": 2.19000005722046}, {"option": "ARKK261211P00083000", "bid": 7.05, "bid_size": 334.0, "ask": 8.3, "ask_size": 34.0, "iv": 0.3813, "open_interest": 7.0, "volume": 0.0, "delta": -0.7289, "gamma": 0.0361, "vega": 0.0737, "theta": -0.0495, "rho": -0.041, "theo": 7.9293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-11-09T13:07:38", "percent_change": 0.0, "prev_day_close": 6.02499985694885}, {"option": "ARKK261211C00083500", "bid": 1.06, "bid_size": 39.0, "ask": 1.79, "ask_size": 40.0, "iv": 0.4276, "open_interest": 4.0, "volume": 0.0, "delta": 0.2574, "gamma": 0.0346, "vega": 0.0721, "theta": -0.048, "rho": 0.0165, "theo": 1.3433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.36, "last_trade_time": "2026-11-06T13:06:12", "percent_change": 0.0, "prev_day_close": 2.07000005245209}, {"option": "ARKK261211P00083500", "bid": 7.25, "bid_size": 178.0, "ask": 9.05, "ask_size": 12.0, "iv": 0.3928, "open_interest": 2.0, "volume": 0.0, "delta": -0.7455, "gamma": 0.0351, "vega": 0.0714, "theta": -0.0478, "rho": -0.0412, "theo": 8.313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.68, "last_trade_time": "2026-11-02T15:32:09", "percent_change": 0.0, "prev_day_close": 6.99999976158142}, {"option": "ARKK261211C00084000", "bid": 0.85, "bid_size": 546.0, "ask": 1.9, "ask_size": 1305.0, "iv": 0.4358, "open_interest": 26.0, "volume": 0.0, "delta": 0.2417, "gamma": 0.0334, "vega": 0.0697, "theta": -0.0463, "rho": 0.0154, "theo": 1.2352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.87, "last_trade_time": "2026-11-09T13:47:32", "percent_change": 0.0, "prev_day_close": 2.01999998092651}, {"option": "ARKK261211P00084000", "bid": 7.65, "bid_size": 180.0, "ask": 9.1, "ask_size": 29.0, "iv": 0.3654, "open_interest": 1.0, "volume": 0.0, "delta": -0.7615, "gamma": 0.034, "vega": 0.0689, "theta": -0.0461, "rho": -0.0417, "theo": 8.7055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.16, "last_trade_time": "2026-11-02T15:46:46", "percent_change": 0.0, "prev_day_close": 6.82500004768372}, {"option": "ARKK261211C00084500", "bid": 0.86, "bid_size": 602.0, "ask": 1.53, "ask_size": 1188.0, "iv": 0.4245, "open_interest": 33.0, "volume": 1.0, "delta": 0.2266, "gamma": 0.0323, "vega": 0.0673, "theta": -0.0446, "rho": 0.0145, "theo": 1.1354, "change": -0.235, "open": 1.63, "high": 1.63, "low": 1.63, "tick": "up", "last_trade_price": 1.63, "last_trade_time": "2026-11-10T10:08:44", "percent_change": -12.6005, "prev_day_close": 1.86500006914139}, {"option": "ARKK261211P00084500", "bid": 8.0, "bid_size": 195.0, "ask": 9.65, "ask_size": 47.0, "iv": 0.371, "open_interest": 1.0, "volume": 0.0, "delta": -0.7768, "gamma": 0.0329, "vega": 0.0664, "theta": -0.0444, "rho": -0.0418, "theo": 9.1062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.41, "last_trade_time": "2026-11-02T15:46:46", "percent_change": 0.0, "prev_day_close": 7.02500009536743}, {"option": "ARKK261211C00085000", "bid": 0.76, "bid_size": 752.0, "ask": 1.17, "ask_size": 182.0, "iv": 0.4033, "open_interest": 41.0, "volume": 3.0, "delta": 0.2123, "gamma": 0.0311, "vega": 0.0649, "theta": -0.0429, "rho": 0.0136, "theo": 1.0434, "change": 0.01, "open": 1.97, "high": 1.97, "low": 1.37, "tick": "down", "last_trade_price": 1.37, "last_trade_time": "2026-11-10T10:13:10", "percent_change": 0.735295, "prev_day_close": 1.35999998450279}, {"option": "ARKK261211P00085000", "bid": 9.2, "bid_size": 22.0, "ask": 9.9, "ask_size": 47.0, "iv": 0.4211, "open_interest": 0.0, "volume": 0.0, "delta": -0.7914, "gamma": 0.0317, "vega": 0.0639, "theta": -0.0427, "rho": -0.0415, "theo": 9.5151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.42500019073486}, {"option": "ARKK261211C00085500", "bid": 0.71, "bid_size": 560.0, "ask": 1.28, "ask_size": 920.0, "iv": 0.4216, "open_interest": 10.0, "volume": 2.0, "delta": 0.1988, "gamma": 0.0299, "vega": 0.0624, "theta": -0.0413, "rho": 0.0127, "theo": 0.959, "change": -0.195, "open": 1.84, "high": 1.84, "low": 1.36, "tick": "down", "last_trade_price": 1.36, "last_trade_time": "2026-11-10T10:03:05", "percent_change": -12.5402, "prev_day_close": 1.55500000715256}, {"option": "ARKK261211P00085500", "bid": 8.55, "bid_size": 193.0, "ask": 10.45, "ask_size": 40.0, "iv": 0.3366, "open_interest": 0.0, "volume": 0.0, "delta": -0.8052, "gamma": 0.0305, "vega": 0.0612, "theta": -0.041, "rho": -0.0415, "theo": 9.9316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "ARKK261211C00086000", "bid": 0.4, "bid_size": 1156.0, "ask": 2.89, "ask_size": 1197.0, "iv": 0.5324, "open_interest": 7.0, "volume": 0.0, "delta": 0.186, "gamma": 0.0287, "vega": 0.06, "theta": -0.0396, "rho": 0.0119, "theo": 0.8818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.94, "last_trade_time": "2026-11-06T15:50:08", "percent_change": 0.0, "prev_day_close": 1.48499995470047}, {"option": "ARKK261211P00086000", "bid": 9.0, "bid_size": 205.0, "ask": 11.1, "ask_size": 44.0, "iv": 0.3592, "open_interest": 23.0, "volume": 0.0, "delta": -0.8183, "gamma": 0.0293, "vega": 0.0588, "theta": -0.0393, "rho": -0.0418, "theo": 10.3553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.55, "last_trade_time": "2026-11-04T15:47:05", "percent_change": 0.0, "prev_day_close": 8.625}, {"option": "ARKK261211C00086500", "bid": 0.57, "bid_size": 60.0, "ask": 2.83, "ask_size": 809.0, "iv": 0.5544, "open_interest": 1.0, "volume": 0.0, "delta": 0.174, "gamma": 0.0275, "vega": 0.0575, "theta": -0.038, "rho": 0.0112, "theo": 0.8113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.89, "last_trade_time": "2026-11-06T12:57:51", "percent_change": 0.0, "prev_day_close": 1.33499997854233}, {"option": "ARKK261211P00086500", "bid": 9.4, "bid_size": 76.0, "ask": 11.6, "ask_size": 12.0, "iv": 0.3605, "open_interest": 3.0, "volume": 0.0, "delta": -0.8306, "gamma": 0.0281, "vega": 0.0561, "theta": -0.0377, "rho": -0.042, "theo": 10.7859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.45, "last_trade_time": "2026-11-06T10:47:13", "percent_change": 0.0, "prev_day_close": 8.7999997138977}, {"option": "ARKK261211C00087000", "bid": 0.52, "bid_size": 191.0, "ask": 1.27, "ask_size": 1335.0, "iv": 0.4439, "open_interest": 7.0, "volume": 0.0, "delta": 0.1627, "gamma": 0.0262, "vega": 0.0552, "theta": -0.0364, "rho": 0.0104, "theo": 0.7471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.14, "last_trade_time": "2026-11-09T13:53:51", "percent_change": 0.0, "prev_day_close": 1.24499997496605}, {"option": "ARKK261211P00087000", "bid": 9.85, "bid_size": 72.0, "ask": 11.85, "ask_size": 17.0, "iv": 0.3358, "open_interest": 0.0, "volume": 0.0, "delta": -0.8421, "gamma": 0.0269, "vega": 0.0536, "theta": -0.0361, "rho": -0.0413, "theo": 11.2228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "ARKK261211C00087500", "bid": 0.01, "bid_size": 799.0, "ask": 2.69, "ask_size": 815.0, "iv": 0.5305, "open_interest": 1.0, "volume": 0.0, "delta": 0.1522, "gamma": 0.025, "vega": 0.0528, "theta": -0.0349, "rho": 0.0098, "theo": 0.6889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.81, "last_trade_time": "2026-11-06T12:58:09", "percent_change": 0.0, "prev_day_close": 0.885000020265579}, {"option": "ARKK261211P00087500", "bid": 10.3, "bid_size": 72.0, "ask": 12.25, "ask_size": 15.0, "iv": 0.3245, "open_interest": 0.0, "volume": 0.0, "delta": -0.8529, "gamma": 0.0257, "vega": 0.0511, "theta": -0.0345, "rho": -0.0409, "theo": 11.6658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "ARKK261211C00088000", "bid": 0.29, "bid_size": 889.0, "ask": 1.15, "ask_size": 843.0, "iv": 0.4365, "open_interest": 4.0, "volume": 0.0, "delta": 0.1424, "gamma": 0.0239, "vega": 0.0505, "theta": -0.0335, "rho": 0.0091, "theo": 0.6361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T13:10:32", "percent_change": 0.0, "prev_day_close": 0.935000002384186}, {"option": "ARKK261211P00088000", "bid": 10.7, "bid_size": 72.0, "ask": 12.85, "ask_size": 16.0, "iv": 0.3348, "open_interest": 0.0, "volume": 0.0, "delta": -0.863, "gamma": 0.0246, "vega": 0.0488, "theta": -0.033, "rho": -0.0407, "theo": 12.1142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2249999046326}, {"option": "ARKK261211C00088500", "bid": 0.01, "bid_size": 793.0, "ask": 2.57, "ask_size": 839.0, "iv": 0.5471, "open_interest": 0.0, "volume": 0.0, "delta": 0.1332, "gamma": 0.0227, "vega": 0.0483, "theta": -0.0321, "rho": 0.0086, "theo": 0.5883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.01500001549721}, {"option": "ARKK261211P00088500", "bid": 11.15, "bid_size": 72.0, "ask": 13.5, "ask_size": 13.0, "iv": 0.3608, "open_interest": 0.0, "volume": 0.0, "delta": -0.8724, "gamma": 0.0234, "vega": 0.0463, "theta": -0.0316, "rho": -0.0405, "theo": 12.5677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5250000953674}, {"option": "ARKK261211C00089000", "bid": 0.21, "bid_size": 1009.0, "ask": 1.92, "ask_size": 1347.0, "iv": 0.5226, "open_interest": 2.0, "volume": 0.0, "delta": 0.1248, "gamma": 0.0216, "vega": 0.0462, "theta": -0.0307, "rho": 0.008, "theo": 0.545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.86, "last_trade_time": "2026-11-09T15:39:07", "percent_change": 0.0, "prev_day_close": 0.8299999833107}, {"option": "ARKK261211P00089000", "bid": 11.7, "bid_size": 69.0, "ask": 13.7, "ask_size": 12.0, "iv": 0.3263, "open_interest": 0.0, "volume": 0.0, "delta": -0.881, "gamma": 0.0224, "vega": 0.0443, "theta": -0.0303, "rho": -0.0395, "theo": 13.0257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9250001907349}, {"option": "ARKK261211C00089500", "bid": 0.01, "bid_size": 684.0, "ask": 1.02, "ask_size": 248.0, "iv": 0.4276, "open_interest": 0.0, "volume": 0.0, "delta": 0.117, "gamma": 0.0206, "vega": 0.0442, "theta": -0.0295, "rho": 0.0075, "theo": 0.506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.805000007152557}, {"option": "ARKK261211P00089500", "bid": 12.05, "bid_size": 76.0, "ask": 14.15, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8891, "gamma": 0.0213, "vega": 0.042, "theta": -0.029, "rho": -0.0392, "theo": 13.488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4749999046326}, {"option": "ARKK261211C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.14, "ask_size": 1043.0, "iv": 0.4507, "open_interest": 98.0, "volume": 0.0, "delta": 0.1098, "gamma": 0.0196, "vega": 0.0422, "theta": -0.0283, "rho": 0.007, "theo": 0.4707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-09T15:39:07", "percent_change": 0.0, "prev_day_close": 0.65999998152256}, {"option": "ARKK261211P00090000", "bid": 12.55, "bid_size": 74.0, "ask": 14.65, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8965, "gamma": 0.0203, "vega": 0.0399, "theta": -0.0277, "rho": -0.039, "theo": 13.9542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "ARKK261211C00090500", "bid": 0.05, "bid_size": 555.0, "ask": 2.43, "ask_size": 893.0, "iv": 0.5886, "open_interest": 0.0, "volume": 0.0, "delta": 0.1032, "gamma": 0.0186, "vega": 0.0404, "theta": -0.0272, "rho": 0.0066, "theo": 0.4388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.429999984800816}, {"option": "ARKK261211P00090500", "bid": 13.0, "bid_size": 68.0, "ask": 15.25, "ask_size": 15.0, "iv": 0.3036, "open_interest": 0.0, "volume": 0.0, "delta": -0.9033, "gamma": 0.0193, "vega": 0.0381, "theta": -0.0265, "rho": -0.0377, "theo": 14.4236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "ARKK261211C00091000", "bid": 0.01, "bid_size": 611.0, "ask": 2.39, "ask_size": 1215.0, "iv": 0.5937, "open_interest": 4.0, "volume": 0.0, "delta": 0.0971, "gamma": 0.0177, "vega": 0.0386, "theta": -0.0261, "rho": 0.0062, "theo": 0.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-05T10:04:06", "percent_change": 0.0, "prev_day_close": 0.379999999888241}, {"option": "ARKK261211P00091000", "bid": 13.45, "bid_size": 72.0, "ask": 15.55, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9097, "gamma": 0.0184, "vega": 0.0359, "theta": -0.0254, "rho": -0.0378, "theo": 14.8963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4750003814697}, {"option": "ARKK261211C00091500", "bid": 0.01, "bid_size": 617.0, "ask": 1.35, "ask_size": 415.0, "iv": 0.5069, "open_interest": 0.0, "volume": 0.0, "delta": 0.0915, "gamma": 0.0168, "vega": 0.037, "theta": -0.0251, "rho": 0.0059, "theo": 0.384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.12, "last_trade_time": "2026-11-02T11:25:39", "percent_change": 0.0, "prev_day_close": 0.490000003948808}, {"option": "ARKK261211P00091500", "bid": 13.95, "bid_size": 73.0, "ask": 16.15, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9155, "gamma": 0.0176, "vega": 0.0344, "theta": -0.0244, "rho": -0.0367, "theo": 15.3716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1749997138977}, {"option": "ARKK261211C00092000", "bid": 0.12, "bid_size": 543.0, "ask": 0.53, "ask_size": 1329.0, "iv": 0.4284, "open_interest": 1.0, "volume": 0.0, "delta": 0.0863, "gamma": 0.016, "vega": 0.0354, "theta": -0.0242, "rho": 0.0055, "theo": 0.3604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.97, "last_trade_time": "2026-11-02T11:27:39", "percent_change": 0.0, "prev_day_close": 0.394999999552965}, {"option": "ARKK261211P00092000", "bid": 14.65, "bid_size": 96.0, "ask": 16.45, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9209, "gamma": 0.0168, "vega": 0.0326, "theta": -0.0235, "rho": -0.0368, "theo": 15.8494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.625}, {"option": "ARKK261211C00092500", "bid": 0.1, "bid_size": 509.0, "ask": 0.47, "ask_size": 1015.0, "iv": 0.4251, "open_interest": 2.0, "volume": 2.0, "delta": 0.0815, "gamma": 0.0152, "vega": 0.034, "theta": -0.0233, "rho": 0.0052, "theo": 0.339, "change": 0.02, "open": 0.38, "high": 0.38, "low": 0.29, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-11-10T09:55:56", "percent_change": 7.40741, "prev_day_close": 0.269999994896352}, {"option": "ARKK261211P00092500", "bid": 15.25, "bid_size": 58.0, "ask": 16.7, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9259, "gamma": 0.016, "vega": 0.031, "theta": -0.0226, "rho": -0.036, "theo": 16.3294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0500001907349}, {"option": "ARKK261211C00093000", "bid": 0.1, "bid_size": 412.0, "ask": 0.53, "ask_size": 1672.0, "iv": 0.444, "open_interest": 2.0, "volume": 2.0, "delta": 0.0771, "gamma": 0.0144, "vega": 0.0326, "theta": -0.0225, "rho": 0.0049, "theo": 0.3196, "change": -0.13, "open": 0.37, "high": 0.37, "low": 0.28, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-11-10T09:55:56", "percent_change": -31.7073, "prev_day_close": 0.410000001080334}, {"option": "ARKK261211P00093000", "bid": 15.45, "bid_size": 57.0, "ask": 17.3, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9304, "gamma": 0.0153, "vega": 0.0296, "theta": -0.0217, "rho": -0.0356, "theo": 16.8113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5750002861023}, {"option": "ARKK261211C00093500", "bid": 0.01, "bid_size": 975.0, "ask": 2.28, "ask_size": 2017.0, "iv": 0.6412, "open_interest": 2.0, "volume": 0.0, "delta": 0.073, "gamma": 0.0138, "vega": 0.0312, "theta": -0.0218, "rho": 0.0047, "theo": 0.3019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.79, "last_trade_time": "2026-11-02T11:26:14", "percent_change": 0.0, "prev_day_close": 0.38499999511987}, {"option": "ARKK261211P00093500", "bid": 15.85, "bid_size": 57.0, "ask": 17.8, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9347, "gamma": 0.0146, "vega": 0.0282, "theta": -0.0209, "rho": -0.034, "theo": 17.2949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0249996185303}, {"option": "ARKK261211C00094000", "bid": 0.0, "bid_size": 0.0, "ask": 2.27, "ask_size": 999.0, "iv": 0.6504, "open_interest": 1.0, "volume": 0.0, "delta": 0.0693, "gamma": 0.0131, "vega": 0.03, "theta": -0.021, "rho": 0.0044, "theo": 0.2858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.73, "last_trade_time": "2026-11-02T11:26:57", "percent_change": 0.0, "prev_day_close": 0.379999999888241}, {"option": "ARKK261211P00094000", "bid": 16.35, "bid_size": 61.0, "ask": 18.45, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9385, "gamma": 0.0139, "vega": 0.0266, "theta": -0.0201, "rho": -0.0334, "theo": 17.7802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4749999046326}, {"option": "ARKK261211C00094500", "bid": 0.0, "bid_size": 0.0, "ask": 2.26, "ask_size": 993.0, "iv": 0.6604, "open_interest": 2.0, "volume": 0.0, "delta": 0.0658, "gamma": 0.0125, "vega": 0.0289, "theta": -0.0204, "rho": 0.0042, "theo": 0.2711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-11-02T11:26:57", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "ARKK261211P00094500", "bid": 16.8, "bid_size": 61.0, "ask": 18.95, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9422, "gamma": 0.0133, "vega": 0.0255, "theta": -0.0194, "rho": -0.0331, "theo": 18.2668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.7999997138977}, {"option": "ARKK261211C00095000", "bid": 0.02, "bid_size": 197.0, "ask": 0.55, "ask_size": 19.0, "iv": 0.47, "open_interest": 13.0, "volume": 0.0, "delta": 0.0626, "gamma": 0.0119, "vega": 0.0278, "theta": -0.0197, "rho": 0.004, "theo": 0.2577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-05T12:23:48", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "ARKK261211P00095000", "bid": 17.3, "bid_size": 61.0, "ask": 19.7, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9456, "gamma": 0.0128, "vega": 0.0242, "theta": -0.0188, "rho": -0.0321, "theo": 18.7547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3750004768372}, {"option": "ARKK261211C00096000", "bid": 0.0, "bid_size": 0.0, "ask": 0.54, "ask_size": 945.0, "iv": 0.4819, "open_interest": 9.0, "volume": 0.0, "delta": 0.0569, "gamma": 0.0109, "vega": 0.0258, "theta": -0.0186, "rho": 0.0036, "theo": 0.234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.44, "last_trade_time": "2026-11-04T10:28:56", "percent_change": 0.0, "prev_day_close": 1.16499996185303}, {"option": "ARKK261211P00096000", "bid": 18.3, "bid_size": 61.0, "ask": 20.5, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9516, "gamma": 0.0118, "vega": 0.0221, "theta": -0.0177, "rho": -0.0311, "theo": 19.7336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.375}, {"option": "ARKK261211C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.18, "ask_size": 1283.0, "iv": 0.7648, "open_interest": 0.0, "volume": 0.0, "delta": 0.0406, "gamma": 0.0077, "vega": 0.0197, "theta": -0.0151, "rho": 0.0026, "theo": 0.1686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10500001907349}, {"option": "ARKK261211P00100000", "bid": 22.25, "bid_size": 26.0, "ask": 25.55, "ask_size": 8.0, "iv": 0.6023, "open_interest": 0.0, "volume": 0.0, "delta": -0.9689, "gamma": 0.0086, "vega": 0.0151, "theta": -0.014, "rho": -0.0258, "theo": 23.6777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3249998092651}, {"option": "ARKK261211C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1325.0, "iv": 0.8539, "open_interest": 0.0, "volume": 0.0, "delta": 0.0288, "gamma": 0.0054, "vega": 0.0148, "theta": -0.0122, "rho": 0.0018, "theo": 0.1225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "ARKK261211P00105000", "bid": 27.25, "bid_size": 26.0, "ask": 30.55, "ask_size": 8.0, "iv": 0.6856, "open_interest": 0.0, "volume": 0.0, "delta": -0.9821, "gamma": 0.0065, "vega": 0.0096, "theta": -0.0113, "rho": -0.0183, "theo": 28.6425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.1999998092651}, {"option": "ARKK261211C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1363.0, "iv": 0.939, "open_interest": 0.0, "volume": 0.0, "delta": 0.0215, "gamma": 0.0039, "vega": 0.0116, "theta": -0.0103, "rho": 0.0014, "theo": 0.0944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "ARKK261211P00110000", "bid": 32.25, "bid_size": 26.0, "ask": 35.55, "ask_size": 8.0, "iv": 0.7632, "open_interest": 0.0, "volume": 0.0, "delta": -0.9899, "gamma": 0.0047, "vega": 0.0051, "theta": -0.008, "rho": -0.0093, "theo": 33.6256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.2749996185303}, {"option": "ARKK261218C00035000", "bid": 40.4, "bid_size": 30.0, "ask": 42.95, "ask_size": 5.0, "iv": 1.2875, "open_interest": 1.0, "volume": 0.0, "delta": 0.9913, "gamma": 0.0008, "vega": 0.0051, "theta": -0.0027, "rho": 0.0297, "theo": 41.5001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.78, "last_trade_time": "2026-10-08T12:44:38", "percent_change": 0.0, "prev_day_close": 44.5749988555908}, {"option": "ARKK261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 12.0, "iv": 1.0712, "open_interest": 20.0, "volume": 0.0, "delta": -0.0073, "gamma": 0.0008, "vega": 0.005, "theta": -0.0066, "rho": -0.0006, "theo": 0.0673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-06-24T14:19:24", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "ARKK261218C00040000", "bid": 35.65, "bid_size": 31.0, "ask": 38.4, "ask_size": 2.0, "iv": 1.288, "open_interest": 0.0, "volume": 0.0, "delta": 0.9872, "gamma": 0.0013, "vega": 0.0072, "theta": -0.0048, "rho": 0.0386, "theo": 36.5453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.2, "last_trade_time": "2026-04-15T10:14:00", "percent_change": 0.0, "prev_day_close": 39.3249988555908}, {"option": "ARKK261218P00040000", "bid": 0.01, "bid_size": 100.0, "ask": 0.05, "ask_size": 50.0, "iv": 0.8126, "open_interest": 255.0, "volume": 80.0, "delta": -0.011, "gamma": 0.0012, "vega": 0.0072, "theta": -0.0084, "rho": -0.001, "theo": 0.0927, "change": -0.025, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-10T09:45:15", "percent_change": -71.4286, "prev_day_close": 0.034999999217689}, {"option": "ARKK261218C00045000", "bid": 30.75, "bid_size": 607.0, "ask": 33.0, "ask_size": 9.0, "iv": 1.0071, "open_interest": 142.0, "volume": 0.0, "delta": 0.9818, "gamma": 0.002, "vega": 0.0101, "theta": -0.0072, "rho": 0.0462, "theo": 31.5997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.2, "last_trade_time": "2026-07-30T13:50:53", "percent_change": 0.0, "prev_day_close": 34.2749996185303}, {"option": "ARKK261218P00045000", "bid": 0.03, "bid_size": 1.0, "ask": 0.19, "ask_size": 1693.0, "iv": 0.8036, "open_interest": 115.0, "volume": 1.0, "delta": -0.0163, "gamma": 0.002, "vega": 0.0101, "theta": -0.0103, "rho": -0.0014, "theo": 0.1245, "change": -0.105, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-10T11:23:37", "percent_change": -72.4138, "prev_day_close": 0.144999994896352}, {"option": "ARKK261218C00050000", "bid": 25.6, "bid_size": 595.0, "ask": 28.05, "ask_size": 9.0, "iv": 0.8014, "open_interest": 109.0, "volume": 0.0, "delta": 0.9738, "gamma": 0.0032, "vega": 0.0141, "theta": -0.0099, "rho": 0.052, "theo": 26.6664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.1, "last_trade_time": "2026-08-21T14:42:30", "percent_change": 0.0, "prev_day_close": 29.6500005722046}, {"option": "ARKK261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 426.0, "iv": 0.5977, "open_interest": 2318.0, "volume": 0.0, "delta": -0.0242, "gamma": 0.0032, "vega": 0.0141, "theta": -0.0126, "rho": -0.0021, "theo": 0.1672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-06T13:45:59", "percent_change": 0.0, "prev_day_close": 0.0850000008940697}, {"option": "ARKK261218C00055000", "bid": 21.0, "bid_size": 180.0, "ask": 23.45, "ask_size": 17.0, "iv": 0.7773, "open_interest": 92.0, "volume": 0.0, "delta": 0.96, "gamma": 0.0054, "vega": 0.0205, "theta": -0.0137, "rho": 0.0565, "theo": 21.7643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.01, "last_trade_time": "2026-07-15T11:14:50", "percent_change": 0.0, "prev_day_close": 24.0500001907349}, {"option": "ARKK261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.01, "ask_size": 1700.0, "iv": 0.716, "open_interest": 114.0, "volume": 0.0, "delta": -0.038, "gamma": 0.0055, "vega": 0.0206, "theta": -0.0159, "rho": -0.0032, "theo": 0.2405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-06T10:09:08", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ARKK261218C00056000", "bid": 20.1, "bid_size": 91.0, "ask": 22.55, "ask_size": 12.0, "iv": 0.77, "open_interest": 21.0, "volume": 0.0, "delta": 0.9558, "gamma": 0.0061, "vega": 0.0223, "theta": -0.0147, "rho": 0.0572, "theo": 20.792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.45, "last_trade_time": "2026-08-17T09:42:38", "percent_change": 0.0, "prev_day_close": 23.1999998092651}, {"option": "ARKK261218P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 1119.0, "iv": 0.6372, "open_interest": 77.0, "volume": 0.0, "delta": -0.0422, "gamma": 0.0061, "vega": 0.0224, "theta": -0.0168, "rho": -0.0035, "theo": 0.2634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-08-06T12:23:26", "percent_change": 0.0, "prev_day_close": 0.384999999776483}, {"option": "ARKK261218C00057000", "bid": 19.05, "bid_size": 122.0, "ask": 21.1, "ask_size": 16.0, "iv": 0.6652, "open_interest": 29.0, "volume": 0.0, "delta": 0.951, "gamma": 0.0068, "vega": 0.0244, "theta": -0.0159, "rho": 0.0579, "theo": 19.8242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.9, "last_trade_time": "2026-06-25T13:08:30", "percent_change": 0.0, "prev_day_close": 22.125}, {"option": "ARKK261218P00057000", "bid": 0.01, "bid_size": 2420.0, "ask": 1.0, "ask_size": 14.0, "iv": 0.6537, "open_interest": 46.0, "volume": 0.0, "delta": -0.0471, "gamma": 0.0069, "vega": 0.0244, "theta": -0.0179, "rho": -0.004, "theo": 0.2907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-05T12:10:52", "percent_change": 0.0, "prev_day_close": 0.394999999552965}, {"option": "ARKK261218C00058000", "bid": 18.25, "bid_size": 45.0, "ask": 20.15, "ask_size": 12.0, "iv": 0.6682, "open_interest": 0.0, "volume": 0.0, "delta": 0.9453, "gamma": 0.0077, "vega": 0.0267, "theta": -0.0172, "rho": 0.0585, "theo": 18.8619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.4750003814697}, {"option": "ARKK261218P00058000", "bid": 0.03, "bid_size": 2506.0, "ask": 0.75, "ask_size": 960.0, "iv": 0.5858, "open_interest": 81.0, "volume": 0.0, "delta": -0.0528, "gamma": 0.0077, "vega": 0.0268, "theta": -0.0192, "rho": -0.0044, "theo": 0.3235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.71, "last_trade_time": "2026-11-05T12:11:33", "percent_change": 0.0, "prev_day_close": 0.404999999329448}, {"option": "ARKK261218C00059000", "bid": 17.1, "bid_size": 117.0, "ask": 19.2, "ask_size": 16.0, "iv": 0.6218, "open_interest": 1.0, "volume": 0.0, "delta": 0.9386, "gamma": 0.0087, "vega": 0.0294, "theta": -0.0187, "rho": 0.059, "theo": 17.9062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.85, "last_trade_time": "2026-05-12T14:09:26", "percent_change": 0.0, "prev_day_close": 20.1750001907349}, {"option": "ARKK261218P00059000", "bid": 0.04, "bid_size": 2639.0, "ask": 0.77, "ask_size": 780.0, "iv": 0.5618, "open_interest": 89.0, "volume": 0.0, "delta": -0.0595, "gamma": 0.0087, "vega": 0.0294, "theta": -0.0206, "rho": -0.0049, "theo": 0.363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.66, "last_trade_time": "2026-11-06T09:35:25", "percent_change": 0.0, "prev_day_close": 0.25000000372529}, {"option": "ARKK261218C00060000", "bid": 16.4, "bid_size": 576.0, "ask": 18.2, "ask_size": 607.0, "iv": 0.6271, "open_interest": 180.0, "volume": 0.0, "delta": 0.9308, "gamma": 0.0098, "vega": 0.0324, "theta": -0.0204, "rho": 0.0594, "theo": 16.9584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.8, "last_trade_time": "2026-11-09T14:38:33", "percent_change": 0.0, "prev_day_close": 19.7749996185303}, {"option": "ARKK261218P00060000", "bid": 0.07, "bid_size": 2610.0, "ask": 0.79, "ask_size": 1544.0, "iv": 0.5407, "open_interest": 4046.0, "volume": 0.0, "delta": -0.0674, "gamma": 0.0098, "vega": 0.0324, "theta": -0.0222, "rho": -0.0056, "theo": 0.4104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-11-09T11:11:56", "percent_change": 0.0, "prev_day_close": 0.259999997913837}, {"option": "ARKK261218C00061000", "bid": 15.6, "bid_size": 38.0, "ask": 17.25, "ask_size": 13.0, "iv": 0.6222, "open_interest": 2.0, "volume": 0.0, "delta": 0.9216, "gamma": 0.0111, "vega": 0.0357, "theta": -0.0223, "rho": 0.0596, "theo": 16.0203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.05, "last_trade_time": "2026-06-22T11:10:18", "percent_change": 0.0, "prev_day_close": 18.3000001907349}, {"option": "ARKK261218P00061000", "bid": 0.33, "bid_size": 214.0, "ask": 0.58, "ask_size": 74.0, "iv": 0.5191, "open_interest": 46.0, "volume": 0.0, "delta": -0.0766, "gamma": 0.0111, "vega": 0.0357, "theta": -0.024, "rho": -0.0064, "theo": 0.4675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-11-05T13:21:55", "percent_change": 0.0, "prev_day_close": 0.58500000089407}, {"option": "ARKK261218C00062000", "bid": 14.5, "bid_size": 54.0, "ask": 16.4, "ask_size": 12.0, "iv": 0.5938, "open_interest": 1.0, "volume": 0.0, "delta": 0.9108, "gamma": 0.0125, "vega": 0.0394, "theta": -0.0244, "rho": 0.0598, "theo": 15.0933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.05, "last_trade_time": "2026-06-02T15:11:23", "percent_change": 0.0, "prev_day_close": 17.2750005722046}, {"option": "ARKK261218P00062000", "bid": 0.15, "bid_size": 2408.0, "ask": 0.87, "ask_size": 57.0, "iv": 0.505, "open_interest": 16.0, "volume": 0.0, "delta": -0.0874, "gamma": 0.0125, "vega": 0.0395, "theta": -0.026, "rho": -0.0072, "theo": 0.5359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.36, "last_trade_time": "2026-11-05T13:41:43", "percent_change": 0.0, "prev_day_close": 0.435000017285347}, {"option": "ARKK261218C00063000", "bid": 13.65, "bid_size": 348.0, "ask": 15.45, "ask_size": 311.0, "iv": 0.5801, "open_interest": 1.0, "volume": 0.0, "delta": 0.8984, "gamma": 0.014, "vega": 0.0435, "theta": -0.0267, "rho": 0.0597, "theo": 14.1796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.75, "last_trade_time": "2026-04-15T14:11:49", "percent_change": 0.0, "prev_day_close": 16.5000004768372}, {"option": "ARKK261218P00063000", "bid": 0.19, "bid_size": 2781.0, "ask": 0.76, "ask_size": 106.0, "iv": 0.4668, "open_interest": 43.0, "volume": 0.0, "delta": -0.0998, "gamma": 0.0141, "vega": 0.0436, "theta": -0.0282, "rho": -0.0082, "theo": 0.6174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T12:52:37", "percent_change": 0.0, "prev_day_close": 0.469999983906746}, {"option": "ARKK261218C00064000", "bid": 12.8, "bid_size": 372.0, "ask": 14.6, "ask_size": 476.0, "iv": 0.5737, "open_interest": 4.0, "volume": 0.0, "delta": 0.8842, "gamma": 0.0158, "vega": 0.0478, "theta": -0.0291, "rho": 0.0595, "theo": 13.2811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.38, "last_trade_time": "2026-11-06T11:37:51", "percent_change": 0.0, "prev_day_close": 15.6749997138977}, {"option": "ARKK261218P00064000", "bid": 0.38, "bid_size": 2311.0, "ask": 0.83, "ask_size": 175.0, "iv": 0.4688, "open_interest": 22.0, "volume": 17.0, "delta": -0.1142, "gamma": 0.0158, "vega": 0.048, "theta": -0.0305, "rho": -0.0094, "theo": 0.7143, "change": 0.195, "open": 0.71, "high": 0.71, "low": 0.71, "tick": "up", "last_trade_price": 0.71, "last_trade_time": "2026-11-10T11:15:38", "percent_change": 37.8641, "prev_day_close": 0.514999985694885}, {"option": "ARKK261218C00065000", "bid": 11.95, "bid_size": 447.0, "ask": 12.65, "ask_size": 36.0, "iv": 0.4647, "open_interest": 53.0, "volume": 0.0, "delta": 0.8679, "gamma": 0.0176, "vega": 0.0525, "theta": -0.0317, "rho": 0.0591, "theo": 12.4, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.21, "last_trade_time": "2026-09-16T09:53:33", "percent_change": 0.0, "prev_day_close": 14.9249997138977}, {"option": "ARKK261218P00065000", "bid": 0.75, "bid_size": 464.0, "ask": 0.93, "ask_size": 57.0, "iv": 0.4866, "open_interest": 6602.0, "volume": 1.0, "delta": -0.1305, "gamma": 0.0177, "vega": 0.0526, "theta": -0.033, "rho": -0.0107, "theo": 0.8287, "change": 0.045, "open": 0.68, "high": 0.68, "low": 0.68, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-11-10T10:24:10", "percent_change": 7.08661, "prev_day_close": 0.635000020265579}, {"option": "ARKK261218C00066000", "bid": 10.95, "bid_size": 199.0, "ask": 12.85, "ask_size": 181.0, "iv": 0.5371, "open_interest": 1.0, "volume": 0.0, "delta": 0.8494, "gamma": 0.0196, "vega": 0.0574, "theta": -0.0344, "rho": 0.0585, "theo": 11.5388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.87, "last_trade_time": "2026-05-18T11:17:52", "percent_change": 0.0, "prev_day_close": 13.7750000953674}, {"option": "ARKK261218P00066000", "bid": 0.89, "bid_size": 602.0, "ask": 1.07, "ask_size": 492.0, "iv": 0.4798, "open_interest": 292.0, "volume": 113.0, "delta": -0.149, "gamma": 0.0197, "vega": 0.0576, "theta": -0.0357, "rho": -0.0122, "theo": 0.963, "change": 0.16, "open": 0.95, "high": 0.95, "low": 0.95, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-11-10T11:15:35", "percent_change": 20.2532, "prev_day_close": 0.78999999165535}, {"option": "ARKK261218C00067000", "bid": 10.25, "bid_size": 354.0, "ask": 11.7, "ask_size": 476.0, "iv": 0.5129, "open_interest": 1.0, "volume": 0.0, "delta": 0.8287, "gamma": 0.0216, "vega": 0.0625, "theta": -0.0372, "rho": 0.0577, "theo": 10.6997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.6, "last_trade_time": "2026-10-22T15:14:28", "percent_change": 0.0, "prev_day_close": 12.9250001907349}, {"option": "ARKK261218P00067000", "bid": 0.79, "bid_size": 2684.0, "ask": 1.24, "ask_size": 74.0, "iv": 0.4529, "open_interest": 2141.0, "volume": 0.0, "delta": -0.1698, "gamma": 0.0217, "vega": 0.0626, "theta": -0.0384, "rho": -0.0139, "theo": 1.1196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.83, "last_trade_time": "2026-11-09T14:39:43", "percent_change": 0.0, "prev_day_close": 0.805000007152557}, {"option": "ARKK261218C00068000", "bid": 9.45, "bid_size": 63.0, "ask": 11.1, "ask_size": 74.0, "iv": 0.5197, "open_interest": 0.0, "volume": 0.0, "delta": 0.8058, "gamma": 0.0238, "vega": 0.0676, "theta": -0.04, "rho": 0.0567, "theo": 9.8853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "ARKK261218P00068000", "bid": 1.04, "bid_size": 1574.0, "ask": 1.43, "ask_size": 104.0, "iv": 0.4538, "open_interest": 111.0, "volume": 0.0, "delta": -0.1929, "gamma": 0.0239, "vega": 0.0679, "theta": -0.0411, "rho": -0.0158, "theo": 1.3009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.18, "last_trade_time": "2026-11-09T10:19:40", "percent_change": 0.0, "prev_day_close": 1.02500000596046}, {"option": "ARKK261218C00069000", "bid": 8.75, "bid_size": 661.0, "ask": 10.3, "ask_size": 1222.0, "iv": 0.5153, "open_interest": 205.0, "volume": 0.0, "delta": 0.7805, "gamma": 0.0259, "vega": 0.0728, "theta": -0.0427, "rho": 0.0554, "theo": 9.0978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.7, "last_trade_time": "2026-11-09T14:39:44", "percent_change": 0.0, "prev_day_close": 11.4749999046326}, {"option": "ARKK261218P00069000", "bid": 1.29, "bid_size": 876.0, "ask": 1.65, "ask_size": 49.0, "iv": 0.4525, "open_interest": 532.0, "volume": 0.0, "delta": -0.2183, "gamma": 0.026, "vega": 0.0729, "theta": -0.0437, "rho": -0.0177, "theo": 1.5094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.19, "last_trade_time": "2026-11-09T13:18:45", "percent_change": 0.0, "prev_day_close": 1.14499998092651}, {"option": "ARKK261218C00070000", "bid": 8.0, "bid_size": 315.0, "ask": 9.45, "ask_size": 556.0, "iv": 0.5016, "open_interest": 1159.0, "volume": 0.0, "delta": 0.753, "gamma": 0.028, "vega": 0.0777, "theta": -0.0453, "rho": 0.054, "theo": 8.3398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-11-05T14:15:57", "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "ARKK261218P00070000", "bid": 1.58, "bid_size": 497.0, "ask": 1.88, "ask_size": 76.0, "iv": 0.4504, "open_interest": 2228.0, "volume": 0.0, "delta": -0.246, "gamma": 0.0281, "vega": 0.078, "theta": -0.0463, "rho": -0.0199, "theo": 1.7474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.31, "last_trade_time": "2026-11-09T15:25:39", "percent_change": 0.0, "prev_day_close": 1.2399999499321}, {"option": "ARKK261218C00071000", "bid": 7.35, "bid_size": 31.0, "ask": 7.9, "ask_size": 11.0, "iv": 0.4493, "open_interest": 13.0, "volume": 0.0, "delta": 0.7234, "gamma": 0.03, "vega": 0.0824, "theta": -0.0478, "rho": 0.0522, "theo": 7.6132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.11, "last_trade_time": "2026-11-06T15:01:14", "percent_change": 0.0, "prev_day_close": 9.5499997138977}, {"option": "ARKK261218P00071000", "bid": 1.79, "bid_size": 738.0, "ask": 2.16, "ask_size": 26.0, "iv": 0.4427, "open_interest": 208.0, "volume": 0.0, "delta": -0.2758, "gamma": 0.0302, "vega": 0.0825, "theta": -0.0486, "rho": -0.0221, "theo": 2.0172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-11-09T11:07:04", "percent_change": 0.0, "prev_day_close": 1.48500001430511}, {"option": "ARKK261218C00072000", "bid": 6.5, "bid_size": 955.0, "ask": 7.35, "ask_size": 614.0, "iv": 0.4439, "open_interest": 176.0, "volume": 0.0, "delta": 0.6918, "gamma": 0.0319, "vega": 0.0866, "theta": -0.0499, "rho": 0.0504, "theo": 6.9201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.6, "last_trade_time": "2026-11-06T15:15:37", "percent_change": 0.0, "prev_day_close": 8.72500014305115}, {"option": "ARKK261218P00072000", "bid": 2.27, "bid_size": 10.0, "ask": 2.47, "ask_size": 22.0, "iv": 0.449, "open_interest": 128.0, "volume": 0.0, "delta": -0.3076, "gamma": 0.0321, "vega": 0.0869, "theta": -0.0507, "rho": -0.0245, "theo": 2.3205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.71, "last_trade_time": "2026-11-09T15:24:43", "percent_change": 0.0, "prev_day_close": 1.69999998807907}, {"option": "ARKK261218C00073000", "bid": 5.9, "bid_size": 782.0, "ask": 6.5, "ask_size": 65.0, "iv": 0.4323, "open_interest": 27.0, "volume": 0.0, "delta": 0.6584, "gamma": 0.0336, "vega": 0.0904, "theta": -0.0517, "rho": 0.0483, "theo": 6.2618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.03, "last_trade_time": "2026-11-09T12:14:25", "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "ARKK261218P00073000", "bid": 2.39, "bid_size": 884.0, "ask": 2.81, "ask_size": 99.0, "iv": 0.4326, "open_interest": 316.0, "volume": 8.0, "delta": -0.3412, "gamma": 0.0338, "vega": 0.0905, "theta": -0.0524, "rho": -0.027, "theo": 2.659, "change": 0.55, "open": 2.53, "high": 2.53, "low": 2.53, "tick": "up", "last_trade_price": 2.53, "last_trade_time": "2026-11-10T09:40:04", "percent_change": 27.7778, "prev_day_close": 1.98000001907349}, {"option": "ARKK261218C00074000", "bid": 5.3, "bid_size": 668.0, "ask": 6.1, "ask_size": 850.0, "iv": 0.4416, "open_interest": 602.0, "volume": 0.0, "delta": 0.6236, "gamma": 0.0351, "vega": 0.0935, "theta": -0.0532, "rho": 0.046, "theo": 5.6399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.4, "last_trade_time": "2026-11-09T12:14:25", "percent_change": 0.0, "prev_day_close": 7.77500009536743}, {"option": "ARKK261218P00074000", "bid": 2.82, "bid_size": 1120.0, "ask": 3.2, "ask_size": 167.0, "iv": 0.4326, "open_interest": 509.0, "volume": 1.0, "delta": -0.3763, "gamma": 0.0353, "vega": 0.0937, "theta": -0.0538, "rho": -0.0296, "theo": 3.0342, "change": -0.11, "open": 2.38, "high": 2.38, "low": 2.38, "tick": "down", "last_trade_price": 2.38, "last_trade_time": "2026-11-10T10:26:33", "percent_change": -4.41767, "prev_day_close": 2.49000000953674}, {"option": "ARKK261218C00075000", "bid": 4.85, "bid_size": 63.0, "ask": 5.35, "ask_size": 98.0, "iv": 0.4362, "open_interest": 173.0, "volume": 0.0, "delta": 0.5875, "gamma": 0.0363, "vega": 0.0959, "theta": -0.0542, "rho": 0.0436, "theo": 5.055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-11-09T15:07:17", "percent_change": 0.0, "prev_day_close": 6.875}, {"option": "ARKK261218P00075000", "bid": 3.15, "bid_size": 998.0, "ask": 3.65, "ask_size": 226.0, "iv": 0.4266, "open_interest": 1039.0, "volume": 85.0, "delta": -0.4127, "gamma": 0.0366, "vega": 0.096, "theta": -0.0547, "rho": -0.0322, "theo": 3.4465, "change": 0.92, "open": 3.3, "high": 3.45, "low": 3.25, "tick": "up", "last_trade_price": 3.45, "last_trade_time": "2026-11-10T11:49:18", "percent_change": 36.3636, "prev_day_close": 2.52999997138977}, {"option": "ARKK261218C00076000", "bid": 4.15, "bid_size": 1022.0, "ask": 4.75, "ask_size": 135.0, "iv": 0.422, "open_interest": 1928.0, "volume": 8.0, "delta": 0.5504, "gamma": 0.0372, "vega": 0.0975, "theta": -0.0547, "rho": 0.0411, "theo": 4.5077, "change": -1.745, "open": 5.2, "high": 5.2, "low": 4.63, "tick": "down", "last_trade_price": 4.63, "last_trade_time": "2026-11-10T12:44:57", "percent_change": -27.3725, "prev_day_close": 6.375}, {"option": "ARKK261218P00076000", "bid": 3.65, "bid_size": 355.0, "ask": 4.25, "ask_size": 1000.0, "iv": 0.4333, "open_interest": 427.0, "volume": 0.0, "delta": -0.45, "gamma": 0.0375, "vega": 0.0976, "theta": -0.0552, "rho": -0.0349, "theo": 3.897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-11-06T12:15:48", "percent_change": 0.0, "prev_day_close": 3.01999998092651}, {"option": "ARKK261218C00077000", "bid": 3.5, "bid_size": 1179.0, "ask": 4.25, "ask_size": 101.0, "iv": 0.4118, "open_interest": 765.0, "volume": 0.0, "delta": 0.5129, "gamma": 0.0378, "vega": 0.0982, "theta": -0.0547, "rho": 0.0385, "theo": 3.9979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.54, "last_trade_time": "2026-11-09T15:06:12", "percent_change": 0.0, "prev_day_close": 5.72499990463257}, {"option": "ARKK261218P00077000", "bid": 3.9, "bid_size": 1133.0, "ask": 4.8, "ask_size": 582.0, "iv": 0.4208, "open_interest": 800.0, "volume": 0.0, "delta": -0.488, "gamma": 0.0382, "vega": 0.0982, "theta": -0.0552, "rho": -0.0373, "theo": 4.385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.61, "last_trade_time": "2026-11-06T12:15:48", "percent_change": 0.0, "prev_day_close": 3.36500000953674}, {"option": "ARKK261218C00078000", "bid": 3.15, "bid_size": 850.0, "ask": 4.1, "ask_size": 1180.0, "iv": 0.431, "open_interest": 56.0, "volume": 25.0, "delta": 0.475, "gamma": 0.0381, "vega": 0.0982, "theta": -0.0542, "rho": 0.0358, "theo": 3.5256, "change": -0.65, "open": 4.85, "high": 4.85, "low": 4.4, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-11-10T10:28:09", "percent_change": -12.8713, "prev_day_close": 5.04999995231628}, {"option": "ARKK261218P00078000", "bid": 4.6, "bid_size": 337.0, "ask": 5.3, "ask_size": 1045.0, "iv": 0.4248, "open_interest": 1079.0, "volume": 0.0, "delta": -0.5262, "gamma": 0.0385, "vega": 0.0981, "theta": -0.0546, "rho": -0.0398, "theo": 4.9113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.05, "last_trade_time": "2026-11-09T10:27:17", "percent_change": 0.0, "prev_day_close": 3.72499990463257}, {"option": "ARKK261218C00079000", "bid": 2.73, "bid_size": 650.0, "ask": 3.55, "ask_size": 701.0, "iv": 0.4224, "open_interest": 37.0, "volume": 0.0, "delta": 0.4372, "gamma": 0.038, "vega": 0.0971, "theta": -0.0532, "rho": 0.0331, "theo": 3.0902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-11-09T10:52:24", "percent_change": 0.0, "prev_day_close": 4.55000019073486}, {"option": "ARKK261218P00079000", "bid": 4.95, "bid_size": 1149.0, "ask": 5.8, "ask_size": 504.0, "iv": 0.407, "open_interest": 5243.0, "volume": 0.0, "delta": -0.5645, "gamma": 0.0384, "vega": 0.0969, "theta": -0.0536, "rho": -0.0419, "theo": 5.4746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.78, "last_trade_time": "2026-11-06T13:58:38", "percent_change": 0.0, "prev_day_close": 4.27499997615814}, {"option": "ARKK261218C00080000", "bid": 2.43, "bid_size": 747.0, "ask": 3.05, "ask_size": 1054.0, "iv": 0.4189, "open_interest": 6259.0, "volume": 19.0, "delta": 0.3998, "gamma": 0.0376, "vega": 0.0953, "theta": -0.0517, "rho": 0.0304, "theo": 2.6909, "change": -1.175, "open": 2.79, "high": 2.79, "low": 2.7, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-11-10T12:06:16", "percent_change": -30.3226, "prev_day_close": 3.875}, {"option": "ARKK261218P00080000", "bid": 5.95, "bid_size": 24.0, "ask": 6.5, "ask_size": 479.0, "iv": 0.4296, "open_interest": 19802.0, "volume": 12.0, "delta": -0.6024, "gamma": 0.0381, "vega": 0.095, "theta": -0.0521, "rho": -0.0444, "theo": 6.0748, "change": 1.375, "open": 5.2, "high": 6.0, "low": 5.2, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-11-10T10:50:08", "percent_change": 29.7297, "prev_day_close": 4.625}, {"option": "ARKK261218C00081000", "bid": 2.07, "bid_size": 1252.0, "ask": 2.73, "ask_size": 710.0, "iv": 0.418, "open_interest": 753.0, "volume": 0.0, "delta": 0.3631, "gamma": 0.0368, "vega": 0.0926, "theta": -0.0498, "rho": 0.0277, "theo": 2.3273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.21, "last_trade_time": "2026-11-06T13:50:42", "percent_change": 0.0, "prev_day_close": 3.52499997615814}, {"option": "ARKK261218P00081000", "bid": 6.35, "bid_size": 278.0, "ask": 7.2, "ask_size": 1119.0, "iv": 0.4171, "open_interest": 1336.0, "volume": 0.0, "delta": -0.6396, "gamma": 0.0374, "vega": 0.0921, "theta": -0.0501, "rho": -0.0456, "theo": 6.711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.93, "last_trade_time": "2026-11-09T11:42:56", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "ARKK261218C00082000", "bid": 1.75, "bid_size": 846.0, "ask": 2.12, "ask_size": 105.0, "iv": 0.3994, "open_interest": 3457.0, "volume": 199.0, "delta": 0.3274, "gamma": 0.0357, "vega": 0.0892, "theta": -0.0474, "rho": 0.0251, "theo": 1.9985, "change": -0.955, "open": 2.05, "high": 2.05, "low": 2.01, "tick": "down", "last_trade_price": 2.01, "last_trade_time": "2026-11-10T11:54:34", "percent_change": -32.2091, "prev_day_close": 2.96499991416931}, {"option": "ARKK261218P00082000", "bid": 6.8, "bid_size": 803.0, "ask": 7.8, "ask_size": 253.0, "iv": 0.3971, "open_interest": 1749.0, "volume": 0.0, "delta": -0.676, "gamma": 0.0364, "vega": 0.0886, "theta": -0.0477, "rho": -0.0473, "theo": 7.3827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-11-06T13:59:06", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "ARKK261218C00083000", "bid": 1.54, "bid_size": 114.0, "ask": 2.16, "ask_size": 1424.0, "iv": 0.4201, "open_interest": 319.0, "volume": 0.0, "delta": 0.293, "gamma": 0.0344, "vega": 0.085, "theta": -0.0448, "rho": 0.0225, "theo": 1.7042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.64, "last_trade_time": "2026-11-06T10:11:18", "percent_change": 0.0, "prev_day_close": 2.73500001430511}, {"option": "ARKK261218P00083000", "bid": 7.9, "bid_size": 34.0, "ask": 8.5, "ask_size": 487.0, "iv": 0.4161, "open_interest": 357.0, "volume": 5.0, "delta": -0.711, "gamma": 0.035, "vega": 0.084, "theta": -0.045, "rho": -0.0486, "theo": 8.0896, "change": 1.775, "open": 8.25, "high": 8.25, "low": 8.25, "tick": "up", "last_trade_price": 8.25, "last_trade_time": "2026-11-10T11:55:35", "percent_change": 27.4131, "prev_day_close": 6.47499990463257}, {"option": "ARKK261218C00084000", "bid": 1.29, "bid_size": 733.0, "ask": 1.57, "ask_size": 405.0, "iv": 0.3979, "open_interest": 589.0, "volume": 401.0, "delta": 0.2603, "gamma": 0.0327, "vega": 0.0803, "theta": -0.0418, "rho": 0.0201, "theo": 1.4438, "change": -0.885, "open": 1.66, "high": 1.66, "low": 1.42, "tick": "down", "last_trade_price": 1.42, "last_trade_time": "2026-11-10T11:57:03", "percent_change": -38.3948, "prev_day_close": 2.30499994754791}, {"option": "ARKK261218P00084000", "bid": 7.65, "bid_size": 1364.0, "ask": 9.3, "ask_size": 115.0, "iv": 0.3526, "open_interest": 1640.0, "volume": 0.0, "delta": -0.7444, "gamma": 0.0334, "vega": 0.0791, "theta": -0.042, "rho": -0.0493, "theo": 8.831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-11-02T09:38:15", "percent_change": 0.0, "prev_day_close": 7.02499985694885}, {"option": "ARKK261218C00085000", "bid": 1.12, "bid_size": 47.0, "ask": 1.35, "ask_size": 753.0, "iv": 0.3991, "open_interest": 3991.0, "volume": 404.0, "delta": 0.2297, "gamma": 0.0308, "vega": 0.0751, "theta": -0.0388, "rho": 0.0178, "theo": 1.2169, "change": -0.8, "open": 1.69, "high": 1.69, "low": 1.25, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-11-10T12:52:55", "percent_change": -39.0244, "prev_day_close": 2.05000001192093}, {"option": "ARKK261218P00085000", "bid": 9.0, "bid_size": 852.0, "ask": 10.25, "ask_size": 351.0, "iv": 0.3992, "open_interest": 1550.0, "volume": 0.0, "delta": -0.7758, "gamma": 0.0316, "vega": 0.0737, "theta": -0.0389, "rho": -0.0496, "theo": 9.6067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-11-09T11:46:34", "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "ARKK261218C00086000", "bid": 0.94, "bid_size": 46.0, "ask": 1.13, "ask_size": 698.0, "iv": 0.3962, "open_interest": 789.0, "volume": 14.0, "delta": 0.2016, "gamma": 0.0287, "vega": 0.0697, "theta": -0.0357, "rho": 0.0156, "theo": 1.0223, "change": -0.67, "open": 1.3, "high": 1.3, "low": 1.06, "tick": "down", "last_trade_price": 1.06, "last_trade_time": "2026-11-10T12:18:43", "percent_change": -38.7283, "prev_day_close": 1.73000001907349}, {"option": "ARKK261218P00086000", "bid": 10.2, "bid_size": 96.0, "ask": 10.9, "ask_size": 414.0, "iv": 0.414, "open_interest": 310.0, "volume": 0.0, "delta": -0.8048, "gamma": 0.0296, "vega": 0.0679, "theta": -0.0358, "rho": -0.0499, "theo": 10.4155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.45, "last_trade_time": "2026-10-30T12:22:25", "percent_change": 0.0, "prev_day_close": 8.47499990463257}, {"option": "ARKK261218C00087000", "bid": 0.81, "bid_size": 16.0, "ask": 0.92, "ask_size": 25.0, "iv": 0.394, "open_interest": 2503.0, "volume": 1.0, "delta": 0.1762, "gamma": 0.0265, "vega": 0.0643, "theta": -0.0326, "rho": 0.0137, "theo": 0.8586, "change": -0.605, "open": 0.88, "high": 0.88, "low": 0.88, "tick": "down", "last_trade_price": 0.88, "last_trade_time": "2026-11-10T12:43:32", "percent_change": -40.7407, "prev_day_close": 1.48499995470047}, {"option": "ARKK261218P00087000", "bid": 10.2, "bid_size": 1179.0, "ask": 11.95, "ask_size": 340.0, "iv": 0.3619, "open_interest": 580.0, "volume": 0.0, "delta": -0.831, "gamma": 0.0274, "vega": 0.062, "theta": -0.0327, "rho": -0.049, "theo": 11.2559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.65, "last_trade_time": "2026-11-03T15:29:07", "percent_change": 0.0, "prev_day_close": 9.5750002861023}, {"option": "ARKK261218C00088000", "bid": 0.66, "bid_size": 558.0, "ask": 0.78, "ask_size": 78.0, "iv": 0.3921, "open_interest": 2617.0, "volume": 36.0, "delta": 0.1537, "gamma": 0.0243, "vega": 0.0589, "theta": -0.0298, "rho": 0.0119, "theo": 0.723, "change": -0.54, "open": 0.91, "high": 0.94, "low": 0.78, "tick": "down", "last_trade_price": 0.78, "last_trade_time": "2026-11-10T12:12:12", "percent_change": -40.9091, "prev_day_close": 1.32000005245209}, {"option": "ARKK261218P00088000", "bid": 11.15, "bid_size": 316.0, "ask": 12.6, "ask_size": 59.0, "iv": 0.3426, "open_interest": 23.0, "volume": 0.0, "delta": -0.8542, "gamma": 0.0252, "vega": 0.0563, "theta": -0.0298, "rho": -0.0481, "theo": 12.1246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.77, "last_trade_time": "2026-11-03T10:40:49", "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "ARKK261218C00089000", "bid": 0.57, "bid_size": 6.0, "ask": 0.79, "ask_size": 640.0, "iv": 0.406, "open_interest": 131.0, "volume": 0.0, "delta": 0.1342, "gamma": 0.0221, "vega": 0.0538, "theta": -0.0272, "rho": 0.0104, "theo": 0.6122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-05T09:39:02", "percent_change": 0.0, "prev_day_close": 0.7950000166893}, {"option": "ARKK261218P00089000", "bid": 11.8, "bid_size": 594.0, "ask": 13.55, "ask_size": 55.0, "iv": 0.3046, "open_interest": 53.0, "volume": 0.0, "delta": -0.8745, "gamma": 0.0231, "vega": 0.0507, "theta": -0.0272, "rho": -0.0466, "theo": 13.0188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.4, "last_trade_time": "2026-11-05T14:06:14", "percent_change": 0.0, "prev_day_close": 11.1000003814697}, {"option": "ARKK261218C00090000", "bid": 0.47, "bid_size": 49.0, "ask": 0.76, "ask_size": 1157.0, "iv": 0.414, "open_interest": 3095.0, "volume": 1.0, "delta": 0.1175, "gamma": 0.02, "vega": 0.0491, "theta": -0.0248, "rho": 0.0091, "theo": 0.5224, "change": -0.165, "open": 0.79, "high": 0.79, "low": 0.79, "tick": "down", "last_trade_price": 0.79, "last_trade_time": "2026-11-10T10:02:46", "percent_change": -17.2775, "prev_day_close": 0.9549999833107}, {"option": "ARKK261218P00090000", "bid": 13.0, "bid_size": 989.0, "ask": 14.25, "ask_size": 44.0, "iv": 0.2981, "open_interest": 230.0, "volume": 0.0, "delta": -0.892, "gamma": 0.021, "vega": 0.0455, "theta": -0.0248, "rho": -0.0455, "theo": 13.934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.57, "last_trade_time": "2026-11-05T13:47:50", "percent_change": 0.0, "prev_day_close": 11.875}, {"option": "ARKK261218C00091000", "bid": 0.36, "bid_size": 88.0, "ask": 0.48, "ask_size": 63.0, "iv": 0.3915, "open_interest": 545.0, "volume": 0.0, "delta": 0.1033, "gamma": 0.0181, "vega": 0.0448, "theta": -0.0228, "rho": 0.008, "theo": 0.4499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-11-06T15:16:41", "percent_change": 0.0, "prev_day_close": 0.895000040531158}, {"option": "ARKK261218P00091000", "bid": 13.8, "bid_size": 982.0, "ask": 15.25, "ask_size": 181.0, "iv": 0.0, "open_interest": 151.0, "volume": 0.0, "delta": -0.9069, "gamma": 0.0192, "vega": 0.0407, "theta": -0.0226, "rho": -0.0437, "theo": 14.8668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.53, "last_trade_time": "2026-11-05T10:15:59", "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "ARKK261218C00092000", "bid": 0.31, "bid_size": 25.0, "ask": 0.41, "ask_size": 85.0, "iv": 0.3945, "open_interest": 1256.0, "volume": 0.0, "delta": 0.0913, "gamma": 0.0164, "vega": 0.041, "theta": -0.021, "rho": 0.0071, "theo": 0.3914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.66, "last_trade_time": "2026-11-09T12:23:30", "percent_change": 0.0, "prev_day_close": 0.719999998807907}, {"option": "ARKK261218P00092000", "bid": 14.9, "bid_size": 525.0, "ask": 16.3, "ask_size": 27.0, "iv": 0.3091, "open_interest": 307.0, "volume": 0.0, "delta": -0.9195, "gamma": 0.0175, "vega": 0.0367, "theta": -0.0207, "rho": -0.041, "theo": 15.8132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.73, "last_trade_time": "2026-11-04T12:45:14", "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "ARKK261218C00093000", "bid": 0.24, "bid_size": 111.0, "ask": 0.43, "ask_size": 793.0, "iv": 0.4049, "open_interest": 2025.0, "volume": 0.0, "delta": 0.0812, "gamma": 0.0148, "vega": 0.0376, "theta": -0.0194, "rho": 0.0063, "theo": 0.344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T15:25:39", "percent_change": 0.0, "prev_day_close": 0.570000007748604}, {"option": "ARKK261218P00093000", "bid": 15.55, "bid_size": 493.0, "ask": 17.4, "ask_size": 24.0, "iv": 0.0, "open_interest": 200.0, "volume": 0.0, "delta": -0.9302, "gamma": 0.016, "vega": 0.0329, "theta": -0.019, "rho": -0.0384, "theo": 16.7707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.1, "last_trade_time": "2026-11-05T11:12:37", "percent_change": 0.0, "prev_day_close": 14.7499995231628}, {"option": "ARKK261218C00094000", "bid": 0.25, "bid_size": 5.0, "ask": 0.63, "ask_size": 1763.0, "iv": 0.4494, "open_interest": 199.0, "volume": 0.0, "delta": 0.0727, "gamma": 0.0135, "vega": 0.0346, "theta": -0.018, "rho": 0.0056, "theo": 0.3054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.61, "last_trade_time": "2026-11-09T09:35:46", "percent_change": 0.0, "prev_day_close": 0.500000014901161}, {"option": "ARKK261218P00094000", "bid": 17.1, "bid_size": 141.0, "ask": 18.25, "ask_size": 21.0, "iv": 0.3884, "open_interest": 134.0, "volume": 0.0, "delta": -0.9393, "gamma": 0.0147, "vega": 0.0291, "theta": -0.0178, "rho": -0.0374, "theo": 17.7373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.13, "last_trade_time": "2026-10-21T09:36:52", "percent_change": 0.0, "prev_day_close": 15.6500005722046}, {"option": "ARKK261218C00095000", "bid": 0.21, "bid_size": 28.0, "ask": 0.72, "ask_size": 1852.0, "iv": 0.4726, "open_interest": 2122.0, "volume": 0.0, "delta": 0.0655, "gamma": 0.0122, "vega": 0.0319, "theta": -0.0168, "rho": 0.0051, "theo": 0.2737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T15:23:08", "percent_change": 0.0, "prev_day_close": 0.399999991059303}, {"option": "ARKK261218P00095000", "bid": 17.55, "bid_size": 104.0, "ask": 19.1, "ask_size": 43.0, "iv": 0.0, "open_interest": 50.0, "volume": 0.0, "delta": -0.947, "gamma": 0.0135, "vega": 0.0265, "theta": -0.0166, "rho": -0.0358, "theo": 18.7101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.5, "last_trade_time": "2026-11-09T10:20:20", "percent_change": 0.0, "prev_day_close": 16.3250002861023}, {"option": "ARKK261218C00100000", "bid": 0.05, "bid_size": 97.0, "ask": 0.53, "ask_size": 2438.0, "iv": 0.5003, "open_interest": 2404.0, "volume": 0.0, "delta": 0.0423, "gamma": 0.008, "vega": 0.0226, "theta": -0.0128, "rho": 0.0033, "theo": 0.1779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T13:24:01", "percent_change": 0.0, "prev_day_close": 0.149999996647239}, {"option": "ARKK261218P00100000", "bid": 22.4, "bid_size": 71.0, "ask": 24.15, "ask_size": 26.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": -0.9723, "gamma": 0.0095, "vega": 0.0159, "theta": -0.0127, "rho": -0.0266, "theo": 23.6348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.9, "last_trade_time": "2026-11-05T11:00:50", "percent_change": 0.0, "prev_day_close": 21.3499994277954}, {"option": "ARKK261218C00105000", "bid": 0.01, "bid_size": 1.0, "ask": 0.75, "ask_size": 1877.0, "iv": 0.6015, "open_interest": 634.0, "volume": 0.0, "delta": 0.0304, "gamma": 0.0056, "vega": 0.0172, "theta": -0.0106, "rho": 0.0023, "theo": 0.1314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-11-05T15:14:47", "percent_change": 0.0, "prev_day_close": 0.194999997504056}, {"option": "ARKK261218P00105000", "bid": 27.35, "bid_size": 26.0, "ask": 30.6, "ask_size": 9.0, "iv": 0.6616, "open_interest": 0.0, "volume": 0.0, "delta": -0.9852, "gamma": 0.0069, "vega": 0.009, "theta": -0.0104, "rho": -0.0149, "theo": 28.6057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.4, "last_trade_time": "2026-09-10T14:51:14", "percent_change": 0.0, "prev_day_close": 26.2999992370605}, {"option": "ARKK261218C00110000", "bid": 0.01, "bid_size": 1.0, "ask": 0.75, "ask_size": 1787.0, "iv": 0.6684, "open_interest": 406.0, "volume": 0.0, "delta": 0.0232, "gamma": 0.0041, "vega": 0.0137, "theta": -0.009, "rho": 0.0018, "theo": 0.1038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T14:15:30", "percent_change": 0.0, "prev_day_close": 0.824999992735684}, {"option": "ARKK261218P00110000", "bid": 32.35, "bid_size": 26.0, "ask": 35.6, "ask_size": 9.0, "iv": 0.7345, "open_interest": 0.0, "volume": 0.0, "delta": -0.9928, "gamma": 0.0042, "vega": 0.004, "theta": -0.0086, "rho": -0.0068, "theo": 33.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.2249994277954}, {"option": "ARKK261218C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 2074.0, "iv": 0.7717, "open_interest": 1489.0, "volume": 0.0, "delta": 0.0184, "gamma": 0.0032, "vega": 0.0113, "theta": -0.0079, "rho": 0.0014, "theo": 0.0852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T15:07:27", "percent_change": 0.0, "prev_day_close": 0.365000009536743}, {"option": "ARKK261218P00115000", "bid": 37.35, "bid_size": 26.0, "ask": 40.4, "ask_size": 9.0, "iv": 0.7694, "open_interest": 0.0, "volume": 0.0, "delta": -0.9967, "gamma": 0.0026, "vega": 0.0025, "theta": -0.0046, "rho": -0.0007, "theo": 38.5901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.3499984741211}, {"option": "ARKK261218C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1646.0, "iv": 0.7876, "open_interest": 343.0, "volume": 0.0, "delta": 0.015, "gamma": 0.0025, "vega": 0.0094, "theta": -0.007, "rho": 0.0011, "theo": 0.0717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-10-20T15:37:06", "percent_change": 0.0, "prev_day_close": 0.389999985694885}, {"option": "ARKK261218P00120000", "bid": 42.35, "bid_size": 26.0, "ask": 45.6, "ask_size": 5.0, "iv": 0.8673, "open_interest": 1.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0011, "vega": 0.0, "theta": -0.0045, "rho": 0.0, "theo": 43.59, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.32, "last_trade_time": "2026-10-02T12:21:22", "percent_change": 0.0, "prev_day_close": 41.2000007629394}, {"option": "ARKK261218C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1841.0, "iv": 0.786, "open_interest": 1261.0, "volume": 0.0, "delta": 0.0125, "gamma": 0.002, "vega": 0.0081, "theta": -0.0063, "rho": 0.0009, "theo": 0.0614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-13T14:02:19", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "ARKK261218P00125000", "bid": 47.3, "bid_size": 26.0, "ask": 50.6, "ask_size": 9.0, "iv": 0.9196, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0004, "vega": 0.0, "theta": -0.0045, "rho": 0.0, "theo": 48.59, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.3, "last_trade_time": "2026-10-09T10:20:08", "percent_change": 0.0, "prev_day_close": 46.2000007629394}, {"option": "ARKK261224C00040000", "bid": 35.55, "bid_size": 26.0, "ask": 38.55, "ask_size": 9.0, "iv": 1.2091, "open_interest": 0.0, "volume": 0.0, "delta": 0.9841, "gamma": 0.0015, "vega": 0.0095, "theta": -0.0032, "rho": 0.0456, "theo": 36.5837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.5249996185303}, {"option": "ARKK261224P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.12, "ask_size": 1455.0, "iv": 1.3877, "open_interest": 0.0, "volume": 0.0, "delta": -0.0139, "gamma": 0.0014, "vega": 0.0094, "theta": -0.0095, "rho": -0.0014, "theo": 0.1272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "ARKK261224C00045000", "bid": 30.7, "bid_size": 26.0, "ask": 33.55, "ask_size": 8.0, "iv": 1.0394, "open_interest": 0.0, "volume": 0.0, "delta": 0.9774, "gamma": 0.0023, "vega": 0.0131, "theta": -0.0061, "rho": 0.0539, "theo": 31.6534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.4249992370606}, {"option": "ARKK261224P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1543.0, "iv": 0.983, "open_interest": 0.0, "volume": 0.0, "delta": -0.0204, "gamma": 0.0023, "vega": 0.0131, "theta": -0.0116, "rho": -0.002, "theo": 0.1701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.814999997615814}, {"option": "ARKK261224C00050000", "bid": 25.1, "bid_size": 11.0, "ask": 28.65, "ask_size": 11.0, "iv": 0.7634, "open_interest": 1.0, "volume": 0.0, "delta": 0.9676, "gamma": 0.0037, "vega": 0.0182, "theta": -0.0094, "rho": 0.0604, "theo": 26.7409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.45, "last_trade_time": "2026-11-09T14:38:33", "percent_change": 0.0, "prev_day_close": 29.4500007629394}, {"option": "ARKK261224P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 967.0, "iv": 0.8175, "open_interest": 0.0, "volume": 0.0, "delta": -0.0301, "gamma": 0.0037, "vega": 0.0182, "theta": -0.014, "rho": -0.003, "theo": 0.2294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0950000006705522}, {"option": "ARKK261224C00055000", "bid": 21.0, "bid_size": 29.0, "ask": 23.45, "ask_size": 41.0, "iv": 0.7198, "open_interest": 0.0, "volume": 0.0, "delta": 0.9509, "gamma": 0.006, "vega": 0.0261, "theta": -0.0137, "rho": 0.0654, "theo": 21.8709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.6, "last_trade_time": "2026-11-09T14:40:03", "percent_change": 0.0, "prev_day_close": 24.75}, {"option": "ARKK261224P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1468.0, "iv": 0.6653, "open_interest": 0.0, "volume": 0.0, "delta": -0.047, "gamma": 0.0061, "vega": 0.0262, "theta": -0.0176, "rho": -0.0046, "theo": 0.3307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.379999999888241}, {"option": "ARKK261224C00060000", "bid": 16.2, "bid_size": 40.0, "ask": 18.2, "ask_size": 61.0, "iv": 0.5565, "open_interest": 6.0, "volume": 0.0, "delta": 0.918, "gamma": 0.0104, "vega": 0.0395, "theta": -0.0206, "rho": 0.0683, "theo": 17.114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.75, "last_trade_time": "2026-11-09T14:38:33", "percent_change": 0.0, "prev_day_close": 19.8499994277954}, {"option": "ARKK261224P00060000", "bid": 0.28, "bid_size": 666.0, "ask": 0.59, "ask_size": 22.0, "iv": 0.5051, "open_interest": 0.0, "volume": 1.0, "delta": -0.08, "gamma": 0.0104, "vega": 0.0397, "theta": -0.0236, "rho": -0.0078, "theo": 0.5457, "change": 0.21, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-10T10:21:00", "percent_change": 87.5, "prev_day_close": 0.239999994635582}, {"option": "ARKK261224C00065000", "bid": 12.0, "bid_size": 43.0, "ask": 14.0, "ask_size": 156.0, "iv": 0.5455, "open_interest": 3.0, "volume": 0.0, "delta": 0.8532, "gamma": 0.0176, "vega": 0.0605, "theta": -0.0309, "rho": 0.0677, "theo": 12.6214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.15, "last_trade_time": "2026-11-09T14:40:02", "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "ARKK261224P00065000", "bid": 0.73, "bid_size": 937.0, "ask": 1.17, "ask_size": 112.0, "iv": 0.4725, "open_interest": 0.0, "volume": 5.0, "delta": -0.1453, "gamma": 0.0177, "vega": 0.0607, "theta": -0.0331, "rho": -0.0139, "theo": 1.027, "change": 0.255, "open": 0.68, "high": 0.94, "low": 0.68, "tick": "up", "last_trade_price": 0.94, "last_trade_time": "2026-11-10T11:14:30", "percent_change": 37.2263, "prev_day_close": 0.685000002384186}, {"option": "ARKK261224C00069000", "bid": 8.85, "bid_size": 119.0, "ask": 10.35, "ask_size": 287.0, "iv": 0.4865, "open_interest": 25.0, "volume": 0.0, "delta": 0.768, "gamma": 0.0248, "vega": 0.0806, "theta": -0.0403, "rho": 0.0635, "theo": 9.3744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.75, "last_trade_time": "2026-11-09T14:38:56", "percent_change": 0.0, "prev_day_close": 11.875}, {"option": "ARKK261224P00069000", "bid": 1.63, "bid_size": 51.0, "ask": 2.12, "ask_size": 400.0, "iv": 0.4726, "open_interest": 14.0, "volume": 1.0, "delta": -0.2312, "gamma": 0.025, "vega": 0.0808, "theta": -0.0419, "rho": -0.0218, "theo": 1.7619, "change": 0.42, "open": 1.63, "high": 1.63, "low": 1.63, "tick": "up", "last_trade_price": 1.63, "last_trade_time": "2026-11-10T12:28:48", "percent_change": 34.7107, "prev_day_close": 1.21000000834465}, {"option": "ARKK261224C00070000", "bid": 8.2, "bid_size": 327.0, "ask": 10.1, "ask_size": 443.0, "iv": 0.5134, "open_interest": 3.0, "volume": 0.0, "delta": 0.7418, "gamma": 0.0266, "vega": 0.0854, "theta": -0.0424, "rho": 0.0619, "theo": 8.6283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.8, "last_trade_time": "2026-11-09T14:47:24", "percent_change": 0.0, "prev_day_close": 10.7750000953674}, {"option": "ARKK261224P00070000", "bid": 1.02, "bid_size": 906.0, "ask": 2.25, "ask_size": 84.0, "iv": 0.4083, "open_interest": 11.0, "volume": 0.0, "delta": -0.2576, "gamma": 0.0268, "vega": 0.0858, "theta": -0.0439, "rho": -0.0239, "theo": 2.0119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.62, "last_trade_time": "2026-11-09T12:23:34", "percent_change": 0.0, "prev_day_close": 1.43000000715256}, {"option": "ARKK261224C00071000", "bid": 7.5, "bid_size": 55.0, "ask": 8.25, "ask_size": 4.0, "iv": 0.4441, "open_interest": 0.0, "volume": 0.0, "delta": 0.7138, "gamma": 0.0284, "vega": 0.0899, "theta": -0.0444, "rho": 0.06, "theo": 7.9124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "ARKK261224P00071000", "bid": 1.83, "bid_size": 519.0, "ask": 3.75, "ask_size": 442.0, "iv": 0.5034, "open_interest": 1.0, "volume": 0.0, "delta": -0.2855, "gamma": 0.0286, "vega": 0.0901, "theta": -0.0457, "rho": -0.0266, "theo": 2.2885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.82, "last_trade_time": "2026-11-09T12:23:34", "percent_change": 0.0, "prev_day_close": 1.83499997854233}, {"option": "ARKK261224C00071500", "bid": 7.05, "bid_size": 468.0, "ask": 8.85, "ask_size": 494.0, "iv": 0.4874, "open_interest": 22.0, "volume": 0.0, "delta": 0.6991, "gamma": 0.0292, "vega": 0.092, "theta": -0.0454, "rho": 0.059, "theo": 7.5663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.8, "last_trade_time": "2026-11-09T15:46:48", "percent_change": 0.0, "prev_day_close": 9.67500019073486}, {"option": "ARKK261224P00071500", "bid": 2.05, "bid_size": 443.0, "ask": 3.1, "ask_size": 287.0, "iv": 0.4605, "open_interest": 0.0, "volume": 0.0, "delta": -0.3003, "gamma": 0.0294, "vega": 0.0922, "theta": -0.0466, "rho": -0.028, "theo": 2.4401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.87, "last_trade_time": "2026-11-09T12:29:22", "percent_change": 0.0, "prev_day_close": 1.69500005245209}, {"option": "ARKK261224C00072000", "bid": 6.7, "bid_size": 118.0, "ask": 8.55, "ask_size": 288.0, "iv": 0.4856, "open_interest": 0.0, "volume": 0.0, "delta": 0.684, "gamma": 0.03, "vega": 0.094, "theta": -0.0462, "rho": 0.058, "theo": 7.2282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.17500019073486}, {"option": "ARKK261224P00072000", "bid": 1.33, "bid_size": 854.0, "ask": 4.05, "ask_size": 544.0, "iv": 0.4531, "open_interest": 0.0, "volume": 0.0, "delta": -0.3155, "gamma": 0.0302, "vega": 0.0944, "theta": -0.0474, "rho": -0.029, "theo": 2.6002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.99, "last_trade_time": "2026-11-09T12:29:22", "percent_change": 0.0, "prev_day_close": 2.03999996185303}, {"option": "ARKK261224C00072500", "bid": 6.35, "bid_size": 502.0, "ask": 8.25, "ask_size": 466.0, "iv": 0.4831, "open_interest": 0.0, "volume": 0.0, "delta": 0.6685, "gamma": 0.0307, "vega": 0.0959, "theta": -0.047, "rho": 0.0569, "theo": 6.8983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.77500009536743}, {"option": "ARKK261224P00072500", "bid": 1.49, "bid_size": 807.0, "ask": 3.15, "ask_size": 175.0, "iv": 0.3943, "open_interest": 0.0, "volume": 0.0, "delta": -0.3311, "gamma": 0.031, "vega": 0.0961, "theta": -0.0481, "rho": -0.0304, "theo": 2.7689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.06999999284744}, {"option": "ARKK261224C00073000", "bid": 6.0, "bid_size": 523.0, "ask": 6.9, "ask_size": 69.0, "iv": 0.4262, "open_interest": 0.0, "volume": 0.0, "delta": 0.6527, "gamma": 0.0314, "vega": 0.0977, "theta": -0.0477, "rho": 0.0557, "theo": 6.5769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.375}, {"option": "ARKK261224P00073000", "bid": 2.81, "bid_size": 10.0, "ask": 3.15, "ask_size": 108.0, "iv": 0.4428, "open_interest": 2.0, "volume": 13.0, "delta": -0.3471, "gamma": 0.0317, "vega": 0.0978, "theta": -0.0487, "rho": -0.0319, "theo": 2.9455, "change": 0.445, "open": 3.31, "high": 3.31, "low": 1.87, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-11-10T12:34:08", "percent_change": 18.896, "prev_day_close": 2.35499995946884}, {"option": "ARKK261224C00073500", "bid": 5.85, "bid_size": 204.0, "ask": 6.7, "ask_size": 74.0, "iv": 0.4383, "open_interest": 0.0, "volume": 0.0, "delta": 0.6366, "gamma": 0.0321, "vega": 0.0992, "theta": -0.0483, "rho": 0.0545, "theo": 6.2641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.42499995231628}, {"option": "ARKK261224P00073500", "bid": 1.84, "bid_size": 782.0, "ask": 4.45, "ask_size": 468.0, "iv": 0.4386, "open_interest": 0.0, "volume": 0.0, "delta": -0.3633, "gamma": 0.0324, "vega": 0.0994, "theta": -0.0493, "rho": -0.0334, "theo": 3.1306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15500003099442}, {"option": "ARKK261224C00074000", "bid": 5.25, "bid_size": 634.0, "ask": 7.3, "ask_size": 444.0, "iv": 0.4664, "open_interest": 0.0, "volume": 0.0, "delta": 0.6201, "gamma": 0.0327, "vega": 0.1007, "theta": -0.0489, "rho": 0.0533, "theo": 5.9598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "ARKK261224P00074000", "bid": 3.1, "bid_size": 67.0, "ask": 3.9, "ask_size": 482.0, "iv": 0.4525, "open_interest": 0.0, "volume": 17.0, "delta": -0.3799, "gamma": 0.033, "vega": 0.1009, "theta": -0.0498, "rho": -0.0344, "theo": 3.3247, "change": 0.565, "open": 3.35, "high": 3.35, "low": 3.35, "tick": "up", "last_trade_price": 3.35, "last_trade_time": "2026-11-10T12:42:56", "percent_change": 20.2872, "prev_day_close": 2.78500008583069}, {"option": "ARKK261224C00075000", "bid": 4.9, "bid_size": 452.0, "ask": 5.75, "ask_size": 256.0, "iv": 0.4262, "open_interest": 1.0, "volume": 1.0, "delta": 0.5865, "gamma": 0.0338, "vega": 0.103, "theta": -0.0497, "rho": 0.0507, "theo": 5.3776, "change": -2.775, "open": 4.25, "high": 4.25, "low": 4.25, "tick": "down", "last_trade_price": 4.25, "last_trade_time": "2026-11-10T09:32:30", "percent_change": -39.5018, "prev_day_close": 7.02500009536743}, {"option": "ARKK261224P00075000", "bid": 3.45, "bid_size": 366.0, "ask": 3.95, "ask_size": 53.0, "iv": 0.4274, "open_interest": 33.0, "volume": 86.0, "delta": -0.4139, "gamma": 0.0341, "vega": 0.1032, "theta": -0.0505, "rho": -0.0375, "theo": 3.7399, "change": 0.65, "open": 2.5, "high": 3.6, "low": 2.5, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-11-10T12:11:43", "percent_change": 22.0339, "prev_day_close": 2.94999992847443}, {"option": "ARKK261224C00075500", "bid": 4.65, "bid_size": 377.0, "ask": 5.5, "ask_size": 106.0, "iv": 0.427, "open_interest": 0.0, "volume": 0.0, "delta": 0.5693, "gamma": 0.0342, "vega": 0.1039, "theta": -0.05, "rho": 0.0494, "theo": 5.0998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "ARKK261224P00075500", "bid": 2.7, "bid_size": 701.0, "ask": 5.1, "ask_size": 407.0, "iv": 0.4236, "open_interest": 0.0, "volume": 0.0, "delta": -0.4312, "gamma": 0.0346, "vega": 0.104, "theta": -0.0507, "rho": -0.039, "theo": 3.9603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.72500002384186}, {"option": "ARKK261224C00076000", "bid": 4.4, "bid_size": 343.0, "ask": 5.05, "ask_size": 86.0, "iv": 0.4175, "open_interest": 0.0, "volume": 0.0, "delta": 0.552, "gamma": 0.0346, "vega": 0.1046, "theta": -0.0502, "rho": 0.048, "theo": 4.8309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "ARKK261224P00076000", "bid": 3.8, "bid_size": 316.0, "ask": 4.45, "ask_size": 71.0, "iv": 0.4214, "open_interest": 51.0, "volume": 1.0, "delta": -0.4488, "gamma": 0.035, "vega": 0.1047, "theta": -0.0508, "rho": -0.0399, "theo": 4.19, "change": 0.13, "open": 3.93, "high": 3.93, "low": 3.93, "tick": "down", "last_trade_price": 3.93, "last_trade_time": "2026-11-10T11:22:30", "percent_change": 3.42105, "prev_day_close": 3.80000007152557}, {"option": "ARKK261224C00076500", "bid": 3.65, "bid_size": 855.0, "ask": 6.0, "ask_size": 581.0, "iv": 0.45, "open_interest": 0.0, "volume": 0.0, "delta": 0.5345, "gamma": 0.035, "vega": 0.1052, "theta": -0.0503, "rho": 0.0466, "theo": 4.5707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "ARKK261224P00076500", "bid": 4.0, "bid_size": 269.0, "ask": 5.05, "ask_size": 110.0, "iv": 0.4349, "open_interest": 0.0, "volume": 0.0, "delta": -0.4664, "gamma": 0.0353, "vega": 0.1052, "theta": -0.0508, "rho": -0.0414, "theo": 4.4294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.72499990463257}, {"option": "ARKK261224C00077000", "bid": 3.95, "bid_size": 216.0, "ask": 4.75, "ask_size": 241.0, "iv": 0.4269, "open_interest": 0.0, "volume": 0.0, "delta": 0.517, "gamma": 0.0352, "vega": 0.1055, "theta": -0.0502, "rho": 0.0452, "theo": 4.3197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "ARKK261224P00077000", "bid": 4.15, "bid_size": 132.0, "ask": 5.1, "ask_size": 71.0, "iv": 0.4191, "open_interest": 17.0, "volume": 1.0, "delta": -0.4842, "gamma": 0.0356, "vega": 0.1055, "theta": -0.0507, "rho": -0.043, "theo": 4.6771, "change": 0.985, "open": 4.61, "high": 4.61, "low": 4.61, "tick": "down", "last_trade_price": 4.61, "last_trade_time": "2026-11-10T11:15:42", "percent_change": 27.1724, "prev_day_close": 3.625}, {"option": "ARKK261224C00077500", "bid": 3.6, "bid_size": 228.0, "ask": 4.5, "ask_size": 165.0, "iv": 0.4197, "open_interest": 0.0, "volume": 0.0, "delta": 0.4994, "gamma": 0.0354, "vega": 0.1056, "theta": -0.0501, "rho": 0.0438, "theo": 4.0775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.47500014305115}, {"option": "ARKK261224P00077500", "bid": 3.65, "bid_size": 541.0, "ask": 5.35, "ask_size": 64.0, "iv": 0.3812, "open_interest": 0.0, "volume": 0.0, "delta": -0.502, "gamma": 0.0358, "vega": 0.1056, "theta": -0.0506, "rho": -0.0444, "theo": 4.9335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "ARKK261224C00078000", "bid": 3.45, "bid_size": 278.0, "ask": 4.0, "ask_size": 89.0, "iv": 0.4093, "open_interest": 0.0, "volume": 0.0, "delta": 0.4817, "gamma": 0.0355, "vega": 0.1055, "theta": -0.0499, "rho": 0.0424, "theo": 3.8443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.17499995231628}, {"option": "ARKK261224P00078000", "bid": 4.95, "bid_size": 32.0, "ask": 5.4, "ask_size": 44.0, "iv": 0.4183, "open_interest": 16.0, "volume": 91.0, "delta": -0.5199, "gamma": 0.0359, "vega": 0.1053, "theta": -0.0503, "rho": -0.0452, "theo": 5.1993, "change": 0.47, "open": 3.9, "high": 5.17, "low": 3.9, "tick": "up", "last_trade_price": 5.17, "last_trade_time": "2026-11-10T12:45:22", "percent_change": 10.0, "prev_day_close": 4.69999992847443}, {"option": "ARKK261224C00078500", "bid": 3.25, "bid_size": 172.0, "ask": 5.0, "ask_size": 690.0, "iv": 0.4669, "open_interest": 0.0, "volume": 0.0, "delta": 0.4641, "gamma": 0.0355, "vega": 0.1052, "theta": -0.0496, "rho": 0.0409, "theo": 3.6198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.07500004768372}, {"option": "ARKK261224P00078500", "bid": 5.15, "bid_size": 44.0, "ask": 6.05, "ask_size": 165.0, "iv": 0.4308, "open_interest": 0.0, "volume": 0.0, "delta": -0.5377, "gamma": 0.036, "vega": 0.105, "theta": -0.0499, "rho": -0.0466, "theo": 5.4748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.39, "last_trade_time": "2026-11-09T12:13:45", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "ARKK261224C00079000", "bid": 2.8, "bid_size": 241.0, "ask": 5.3, "ask_size": 571.0, "iv": 0.4788, "open_interest": 0.0, "volume": 0.0, "delta": 0.4465, "gamma": 0.0355, "vega": 0.1047, "theta": -0.0492, "rho": 0.0394, "theo": 3.4042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64999985694885}, {"option": "ARKK261224P00079000", "bid": 5.2, "bid_size": 77.0, "ask": 6.25, "ask_size": 14.0, "iv": 0.414, "open_interest": 0.0, "volume": 0.0, "delta": -0.5556, "gamma": 0.036, "vega": 0.1045, "theta": -0.0494, "rho": -0.048, "theo": 5.7585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.625}, {"option": "ARKK261224C00079500", "bid": 2.6, "bid_size": 276.0, "ask": 3.6, "ask_size": 50.0, "iv": 0.4062, "open_interest": 0.0, "volume": 0.0, "delta": 0.429, "gamma": 0.0354, "vega": 0.104, "theta": -0.0487, "rho": 0.038, "theo": 3.1975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.97500014305115}, {"option": "ARKK261224P00079500", "bid": 4.75, "bid_size": 491.0, "ask": 6.45, "ask_size": 62.0, "iv": 0.3719, "open_interest": 0.0, "volume": 0.0, "delta": -0.5733, "gamma": 0.0359, "vega": 0.1037, "theta": -0.0488, "rho": -0.0492, "theo": 6.0509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-11-09T12:13:45", "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "ARKK261224C00080000", "bid": 2.55, "bid_size": 43.0, "ask": 3.55, "ask_size": 113.0, "iv": 0.4189, "open_interest": 0.0, "volume": 0.0, "delta": 0.4116, "gamma": 0.0352, "vega": 0.1031, "theta": -0.0481, "rho": 0.0365, "theo": 2.9995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "ARKK261224P00080000", "bid": 5.05, "bid_size": 302.0, "ask": 7.0, "ask_size": 31.0, "iv": 0.3819, "open_interest": 0.0, "volume": 0.0, "delta": -0.591, "gamma": 0.0357, "vega": 0.1026, "theta": -0.0482, "rho": -0.0499, "theo": 6.3525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "ARKK261224C00080500", "bid": 2.44, "bid_size": 275.0, "ask": 4.4, "ask_size": 785.0, "iv": 0.4719, "open_interest": 0.0, "volume": 0.0, "delta": 0.3943, "gamma": 0.035, "vega": 0.102, "theta": -0.0474, "rho": 0.0351, "theo": 2.8101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.97500014305115}, {"option": "ARKK261224P00080500", "bid": 6.05, "bid_size": 177.0, "ask": 7.1, "ask_size": 47.0, "iv": 0.4037, "open_interest": 0.0, "volume": 0.0, "delta": -0.6085, "gamma": 0.0355, "vega": 0.1015, "theta": -0.0474, "rho": -0.051, "theo": 6.6636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.77499985694885}, {"option": "ARKK261224C00081000", "bid": 2.35, "bid_size": 178.0, "ask": 3.05, "ask_size": 746.0, "iv": 0.4179, "open_interest": 2.0, "volume": 2.0, "delta": 0.3773, "gamma": 0.0346, "vega": 0.1007, "theta": -0.0466, "rho": 0.0336, "theo": 2.6294, "change": -0.805, "open": 4.8, "high": 4.8, "low": 2.97, "tick": "down", "last_trade_price": 2.97, "last_trade_time": "2026-11-10T10:08:36", "percent_change": -21.3245, "prev_day_close": 3.77500009536743}, {"option": "ARKK261224P00081000", "bid": 6.65, "bid_size": 55.0, "ask": 7.3, "ask_size": 55.0, "iv": 0.4101, "open_interest": 5.0, "volume": 2.0, "delta": -0.6259, "gamma": 0.0352, "vega": 0.1003, "theta": -0.0466, "rho": -0.0523, "theo": 6.9827, "change": 0.395, "open": 4.8, "high": 5.77, "low": 4.8, "tick": "up", "last_trade_price": 5.77, "last_trade_time": "2026-11-10T10:08:36", "percent_change": 7.34884, "prev_day_close": 5.375}, {"option": "ARKK261224C00081500", "bid": 1.43, "bid_size": 826.0, "ask": 2.85, "ask_size": 204.0, "iv": 0.3771, "open_interest": 0.0, "volume": 0.0, "delta": 0.3605, "gamma": 0.0343, "vega": 0.0992, "theta": -0.0458, "rho": 0.0322, "theo": 2.4573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.01999998092651}, {"option": "ARKK261224P00081500", "bid": 6.55, "bid_size": 293.0, "ask": 7.85, "ask_size": 64.0, "iv": 0.3982, "open_interest": 0.0, "volume": 0.0, "delta": -0.643, "gamma": 0.0348, "vega": 0.0986, "theta": -0.0457, "rho": -0.0532, "theo": 7.3102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.875}, {"option": "ARKK261224C00082000", "bid": 1.97, "bid_size": 305.0, "ask": 2.76, "ask_size": 800.0, "iv": 0.4152, "open_interest": 1.0, "volume": 2.0, "delta": 0.3439, "gamma": 0.0338, "vega": 0.0976, "theta": -0.0448, "rho": 0.0308, "theo": 2.2936, "change": -0.665, "open": 2.5, "high": 2.5, "low": 2.49, "tick": "down", "last_trade_price": 2.49, "last_trade_time": "2026-11-10T11:03:48", "percent_change": -21.0777, "prev_day_close": 3.15499997138977}, {"option": "ARKK261224P00082000", "bid": 6.35, "bid_size": 382.0, "ask": 8.3, "ask_size": 128.0, "iv": 0.3742, "open_interest": 1.0, "volume": 0.0, "delta": -0.6599, "gamma": 0.0344, "vega": 0.0967, "theta": -0.0447, "rho": -0.0537, "theo": 7.6468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.65, "last_trade_time": "2026-11-05T09:43:36", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "ARKK261224C00082500", "bid": 1.84, "bid_size": 206.0, "ask": 2.65, "ask_size": 803.0, "iv": 0.4177, "open_interest": 3.0, "volume": 2.0, "delta": 0.3276, "gamma": 0.0333, "vega": 0.0958, "theta": -0.0438, "rho": 0.0294, "theo": 2.1382, "change": -0.225, "open": 2.18, "high": 2.76, "low": 2.18, "tick": "up", "last_trade_price": 2.76, "last_trade_time": "2026-11-10T10:08:36", "percent_change": -7.53769, "prev_day_close": 2.98500001430512}, {"option": "ARKK261224P00082500", "bid": 6.7, "bid_size": 363.0, "ask": 8.6, "ask_size": 60.0, "iv": 0.3698, "open_interest": 0.0, "volume": 0.0, "delta": -0.6764, "gamma": 0.0339, "vega": 0.0949, "theta": -0.0437, "rho": -0.0544, "theo": 7.9925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "ARKK261224C00083000", "bid": 1.62, "bid_size": 336.0, "ask": 4.0, "ask_size": 944.0, "iv": 0.4904, "open_interest": 0.0, "volume": 0.0, "delta": 0.3117, "gamma": 0.0327, "vega": 0.0938, "theta": -0.0428, "rho": 0.0279, "theo": 1.9913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "ARKK261224P00083000", "bid": 7.95, "bid_size": 50.0, "ask": 8.95, "ask_size": 77.0, "iv": 0.4164, "open_interest": 0.0, "volume": 0.0, "delta": -0.6927, "gamma": 0.0334, "vega": 0.093, "theta": -0.0426, "rho": -0.0554, "theo": 8.3459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "ARKK261224C00083500", "bid": 0.7, "bid_size": 467.0, "ask": 3.85, "ask_size": 559.0, "iv": 0.4494, "open_interest": 0.0, "volume": 0.0, "delta": 0.2962, "gamma": 0.0321, "vega": 0.0917, "theta": -0.0417, "rho": 0.0266, "theo": 1.8525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.12999999523163}, {"option": "ARKK261224P00083500", "bid": 7.45, "bid_size": 161.0, "ask": 9.25, "ask_size": 50.0, "iv": 0.3633, "open_interest": 0.0, "volume": 0.0, "delta": -0.7086, "gamma": 0.0328, "vega": 0.0907, "theta": -0.0414, "rho": -0.0559, "theo": 8.7075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.125}, {"option": "ARKK261224C00084000", "bid": 0.45, "bid_size": 1003.0, "ask": 2.11, "ask_size": 335.0, "iv": 0.3521, "open_interest": 2.0, "volume": 0.0, "delta": 0.2805, "gamma": 0.0314, "vega": 0.0895, "theta": -0.0405, "rho": 0.0252, "theo": 1.7173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.94, "last_trade_time": "2026-11-09T09:51:20", "percent_change": 0.0, "prev_day_close": 1.99500006437302}, {"option": "ARKK261224P00084000", "bid": 7.8, "bid_size": 118.0, "ask": 9.9, "ask_size": 26.0, "iv": 0.3763, "open_interest": 0.0, "volume": 0.0, "delta": -0.7241, "gamma": 0.0321, "vega": 0.0882, "theta": -0.0402, "rho": -0.0562, "theo": 9.0778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "ARKK261224C00084500", "bid": 1.21, "bid_size": 47.0, "ask": 2.1, "ask_size": 81.0, "iv": 0.4086, "open_interest": 0.0, "volume": 0.0, "delta": 0.2658, "gamma": 0.0306, "vega": 0.0872, "theta": -0.0394, "rho": 0.024, "theo": 1.5948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20500004291534}, {"option": "ARKK261224P00084500", "bid": 8.2, "bid_size": 90.0, "ask": 10.35, "ask_size": 30.0, "iv": 0.3801, "open_interest": 0.0, "volume": 0.0, "delta": -0.7391, "gamma": 0.0314, "vega": 0.0857, "theta": -0.039, "rho": -0.0563, "theo": 9.4566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "ARKK261224C00085000", "bid": 0.21, "bid_size": 836.0, "ask": 2.53, "ask_size": 673.0, "iv": 0.3872, "open_interest": 151.0, "volume": 0.0, "delta": 0.2521, "gamma": 0.0298, "vega": 0.0848, "theta": -0.0382, "rho": 0.0227, "theo": 1.484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.13, "last_trade_time": "2026-11-09T10:46:48", "percent_change": 0.0, "prev_day_close": 2.25500005483627}, {"option": "ARKK261224P00085000", "bid": 8.55, "bid_size": 33.0, "ask": 10.7, "ask_size": 15.0, "iv": 0.3739, "open_interest": 0.0, "volume": 0.0, "delta": -0.7537, "gamma": 0.0306, "vega": 0.0834, "theta": -0.0377, "rho": -0.057, "theo": 9.8428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25000023841858}, {"option": "ARKK261224C00085500", "bid": 1.08, "bid_size": 50.0, "ask": 3.45, "ask_size": 510.0, "iv": 0.5021, "open_interest": 0.0, "volume": 0.0, "delta": 0.2384, "gamma": 0.029, "vega": 0.0823, "theta": -0.037, "rho": 0.0215, "theo": 1.3766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.10499995946884}, {"option": "ARKK261224P00085500", "bid": 9.15, "bid_size": 17.0, "ask": 11.05, "ask_size": 12.0, "iv": 0.3827, "open_interest": 0.0, "volume": 0.0, "delta": -0.7678, "gamma": 0.0298, "vega": 0.0808, "theta": -0.0365, "rho": -0.057, "theo": 10.2364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.49999976158142}, {"option": "ARKK261224C00086000", "bid": 0.94, "bid_size": 54.0, "ask": 2.2, "ask_size": 205.0, "iv": 0.4358, "open_interest": 6.0, "volume": 0.0, "delta": 0.2248, "gamma": 0.0281, "vega": 0.0797, "theta": -0.0357, "rho": 0.0203, "theo": 1.2731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-06T13:10:23", "percent_change": 0.0, "prev_day_close": 1.35500000417233}, {"option": "ARKK261224P00086000", "bid": 9.35, "bid_size": 124.0, "ask": 11.3, "ask_size": 46.0, "iv": 0.3568, "open_interest": 43.0, "volume": 0.0, "delta": -0.7814, "gamma": 0.029, "vega": 0.0778, "theta": -0.0352, "rho": -0.057, "theo": 10.6379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.5, "last_trade_time": "2026-11-09T15:09:20", "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "ARKK261224C00086500", "bid": 0.04, "bid_size": 511.0, "ask": 1.57, "ask_size": 63.0, "iv": 0.3469, "open_interest": 3.0, "volume": 0.0, "delta": 0.2122, "gamma": 0.0272, "vega": 0.0772, "theta": -0.0345, "rho": 0.0192, "theo": 1.1803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-06T14:57:34", "percent_change": 0.0, "prev_day_close": 1.83499997854233}, {"option": "ARKK261224P00086500", "bid": 9.75, "bid_size": 21.0, "ask": 11.85, "ask_size": 11.0, "iv": 0.3643, "open_interest": 0.0, "volume": 0.0, "delta": -0.7944, "gamma": 0.0281, "vega": 0.075, "theta": -0.0339, "rho": -0.0566, "theo": 11.0472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.8250002861023}, {"option": "ARKK261224C00090000", "bid": 0.5, "bid_size": 50.0, "ask": 1.51, "ask_size": 690.0, "iv": 0.4483, "open_interest": 101.0, "volume": 0.0, "delta": 0.1404, "gamma": 0.0209, "vega": 0.0595, "theta": -0.0265, "rho": 0.0127, "theo": 0.7038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.91, "last_trade_time": "2026-11-09T11:43:10", "percent_change": 0.0, "prev_day_close": 1.08999997377396}, {"option": "ARKK261224P00090000", "bid": 12.75, "bid_size": 25.0, "ask": 14.7, "ask_size": 11.0, "iv": 0.3192, "open_interest": 0.0, "volume": 0.0, "delta": -0.8692, "gamma": 0.0219, "vega": 0.056, "theta": -0.0256, "rho": -0.0535, "theo": 14.0847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.875}, {"option": "ARKK261224C00095000", "bid": 0.04, "bid_size": 484.0, "ask": 0.99, "ask_size": 866.0, "iv": 0.4507, "open_interest": 7.0, "volume": 0.0, "delta": 0.0809, "gamma": 0.0134, "vega": 0.0402, "theta": -0.0185, "rho": 0.0073, "theo": 0.3749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T11:47:55", "percent_change": 0.0, "prev_day_close": 0.549999997019768}, {"option": "ARKK261224P00095000", "bid": 17.35, "bid_size": 12.0, "ask": 19.6, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9323, "gamma": 0.0147, "vega": 0.0344, "theta": -0.0169, "rho": -0.0445, "theo": 18.7826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5750002861023}, {"option": "ARKK261224C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.37, "ask_size": 1.0, "iv": 0.4271, "open_interest": 0.0, "volume": 0.0, "delta": 0.0518, "gamma": 0.0089, "vega": 0.0285, "theta": -0.0139, "rho": 0.0047, "theo": 0.2359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.379999999888241}, {"option": "ARKK261224P00100000", "bid": 22.3, "bid_size": 12.0, "ask": 25.05, "ask_size": 12.0, "iv": 0.4498, "open_interest": 0.0, "volume": 0.0, "delta": -0.9639, "gamma": 0.0102, "vega": 0.0209, "theta": -0.0124, "rho": -0.0336, "theo": 23.6689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3999996185303}, {"option": "ARKK261224C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 898.0, "iv": 0.7204, "open_interest": 0.0, "volume": 0.0, "delta": 0.0365, "gamma": 0.0062, "vega": 0.0215, "theta": -0.0112, "rho": 0.0033, "theo": 0.1688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.13499999046326}, {"option": "ARKK261224P00105000", "bid": 27.3, "bid_size": 26.0, "ask": 30.55, "ask_size": 8.0, "iv": 0.6068, "open_interest": 0.0, "volume": 0.0, "delta": -0.9811, "gamma": 0.0077, "vega": 0.012, "theta": -0.0084, "rho": -0.0232, "theo": 28.6248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.2999992370605}, {"option": "ARKK261224C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.32, "ask_size": 861.0, "iv": 0.533, "open_interest": 0.0, "volume": 0.0, "delta": 0.0276, "gamma": 0.0046, "vega": 0.017, "theta": -0.0095, "rho": 0.0025, "theo": 0.1307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.12000000476837}, {"option": "ARKK261224P00110000", "bid": 32.3, "bid_size": 26.0, "ask": 35.55, "ask_size": 8.0, "iv": 0.6745, "open_interest": 0.0, "volume": 0.0, "delta": -0.9905, "gamma": 0.0049, "vega": 0.0048, "theta": -0.0082, "rho": -0.0089, "theo": 33.6082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.2999992370606}, {"option": "ARKK270115C00025000", "bid": 50.8, "bid_size": 50.0, "ask": 52.1, "ask_size": 47.0, "iv": 0.0, "open_interest": 12.0, "volume": 9.0, "delta": 0.9966, "gamma": 0.0002, "vega": 0.002, "theta": 0.0, "rho": 0.0346, "theo": 51.5092, "change": -2.275, "open": 51.9, "high": 52.0, "low": 51.4, "tick": "up", "last_trade_price": 51.7, "last_trade_time": "2026-11-10T12:20:48", "percent_change": -4.21491, "prev_day_close": 53.9749984741211}, {"option": "ARKK270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 455.0, "iv": 0.8702, "open_interest": 30502.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0002, "vega": 0.0019, "theta": -0.0013, "rho": -0.0003, "theo": 0.0173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-02T12:43:06", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "ARKK270115C00026000", "bid": 49.8, "bid_size": 26.0, "ask": 51.8, "ask_size": 26.0, "iv": 1.3639, "open_interest": 0.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0002, "vega": 0.0023, "theta": 0.0, "rho": 0.0375, "theo": 50.5176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.8, "last_trade_time": "2025-08-11T09:48:49", "percent_change": 0.0, "prev_day_close": 52.9750003814697}, {"option": "ARKK270115P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 489.0, "iv": 0.8409, "open_interest": 19663.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0002, "vega": 0.0021, "theta": -0.0014, "rho": -0.0003, "theo": 0.0196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T09:32:09", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "ARKK270115C00027000", "bid": 48.55, "bid_size": 26.0, "ask": 51.15, "ask_size": 26.0, "iv": 1.352, "open_interest": 0.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0003, "vega": 0.0025, "theta": 0.0, "rho": 0.0406, "theo": 49.5266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.02, "last_trade_time": "2026-03-31T14:52:08", "percent_change": 0.0, "prev_day_close": 51.875}, {"option": "ARKK270115P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 448.0, "iv": 0.8127, "open_interest": 14524.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0002, "vega": 0.0024, "theta": -0.0016, "rho": -0.0004, "theo": 0.022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T09:35:08", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "ARKK270115C00028000", "bid": 47.4, "bid_size": 25.0, "ask": 50.15, "ask_size": 25.0, "iv": 1.2482, "open_interest": 0.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0003, "vega": 0.0028, "theta": 0.0, "rho": 0.0436, "theo": 48.536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.57, "last_trade_time": "2025-07-11T13:04:22", "percent_change": 0.0, "prev_day_close": 50.9499988555908}, {"option": "ARKK270115P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 471.0, "iv": 0.7855, "open_interest": 7764.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0003, "vega": 0.0026, "theta": -0.0017, "rho": -0.0004, "theo": 0.0248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T09:32:48", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "ARKK270115C00029000", "bid": 46.2, "bid_size": 26.0, "ask": 48.8, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0003, "vega": 0.0031, "theta": 0.0, "rho": 0.0465, "theo": 47.5461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.15, "last_trade_time": "2025-08-22T14:47:47", "percent_change": 0.0, "prev_day_close": 49.9750003814697}, {"option": "ARKK270115P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 471.0, "iv": 0.7593, "open_interest": 7892.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0003, "vega": 0.003, "theta": -0.0019, "rho": -0.0004, "theo": 0.0278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T14:30:02", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "ARKK270115C00030000", "bid": 45.3, "bid_size": 61.0, "ask": 47.75, "ask_size": 51.0, "iv": 0.6851, "open_interest": 25.0, "volume": 0.0, "delta": 0.9945, "gamma": 0.0004, "vega": 0.0035, "theta": 0.0, "rho": 0.0494, "theo": 46.5566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.75, "last_trade_time": "2026-11-09T11:37:54", "percent_change": 0.0, "prev_day_close": 49.0499992370606}, {"option": "ARKK270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 488.0, "iv": 0.734, "open_interest": 8379.0, "volume": 100.0, "delta": -0.0034, "gamma": 0.0004, "vega": 0.0033, "theta": -0.0021, "rho": -0.0005, "theo": 0.031, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-10T11:33:59", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "ARKK270115C00031000", "bid": 44.4, "bid_size": 26.0, "ask": 46.8, "ask_size": 26.0, "iv": 0.9261, "open_interest": 0.0, "volume": 0.0, "delta": 0.994, "gamma": 0.0004, "vega": 0.0038, "theta": 0.0, "rho": 0.0521, "theo": 45.5677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.04, "last_trade_time": "2025-07-17T10:04:32", "percent_change": 0.0, "prev_day_close": 47.9499988555908}, {"option": "ARKK270115P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 483.0, "iv": 0.7543, "open_interest": 3205.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0004, "vega": 0.0037, "theta": -0.0023, "rho": -0.0006, "theo": 0.0346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T13:47:09", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "ARKK270115C00032000", "bid": 43.3, "bid_size": 26.0, "ask": 45.75, "ask_size": 26.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.0005, "vega": 0.0042, "theta": 0.0, "rho": 0.0547, "theo": 44.5793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 44.26, "last_trade_time": "2026-04-23T15:24:08", "percent_change": 0.0, "prev_day_close": 47.0}, {"option": "ARKK270115P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.18, "ask_size": 25.0, "iv": 0.9334, "open_interest": 27.0, "volume": 0.0, "delta": -0.0043, "gamma": 0.0005, "vega": 0.0041, "theta": -0.0025, "rho": -0.0006, "theo": 0.0385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-09-16T14:58:38", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ARKK270115C00033000", "bid": 42.45, "bid_size": 25.0, "ask": 45.2, "ask_size": 25.0, "iv": 1.0714, "open_interest": 0.0, "volume": 0.0, "delta": 0.9929, "gamma": 0.0005, "vega": 0.0046, "theta": 0.0, "rho": 0.0572, "theo": 43.5914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.9, "last_trade_time": "2026-03-04T10:00:02", "percent_change": 0.0, "prev_day_close": 45.9499988555908}, {"option": "ARKK270115P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 26.0, "iv": 0.8811, "open_interest": 11.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.0005, "vega": 0.0045, "theta": -0.0027, "rho": -0.0007, "theo": 0.0428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-09-18T11:59:50", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "ARKK270115C00034000", "bid": 41.7, "bid_size": 26.0, "ask": 44.2, "ask_size": 26.0, "iv": 1.1064, "open_interest": 2.0, "volume": 0.0, "delta": 0.9922, "gamma": 0.0006, "vega": 0.0051, "theta": 0.0, "rho": 0.0596, "theo": 42.604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.8, "last_trade_time": "2026-06-11T11:15:38", "percent_change": 0.0, "prev_day_close": 44.9750003814697}, {"option": "ARKK270115P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 26.0, "iv": 0.828, "open_interest": 17.0, "volume": 0.0, "delta": -0.0054, "gamma": 0.0006, "vega": 0.005, "theta": -0.0029, "rho": -0.0008, "theo": 0.0474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.39, "last_trade_time": "2025-11-17T15:13:15", "percent_change": 0.0, "prev_day_close": 0.170000001788139}, {"option": "ARKK270115C00035000", "bid": 40.35, "bid_size": 25.0, "ask": 42.8, "ask_size": 25.0, "iv": 0.6651, "open_interest": 9.0, "volume": 0.0, "delta": 0.9916, "gamma": 0.0007, "vega": 0.0056, "theta": 0.0, "rho": 0.062, "theo": 41.6173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.55, "last_trade_time": "2026-08-20T11:11:38", "percent_change": 0.0, "prev_day_close": 43.8999996185303}, {"option": "ARKK270115P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.13, "ask_size": 26.0, "iv": 0.809, "open_interest": 2694.0, "volume": 0.0, "delta": -0.006, "gamma": 0.0007, "vega": 0.0056, "theta": -0.0032, "rho": -0.0009, "theo": 0.0525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-09-28T11:19:15", "percent_change": 0.0, "prev_day_close": 0.0700000002980232}, {"option": "ARKK270115C00036000", "bid": 39.55, "bid_size": 25.0, "ask": 42.2, "ask_size": 25.0, "iv": 0.9878, "open_interest": 0.0, "volume": 0.0, "delta": 0.9908, "gamma": 0.0008, "vega": 0.0062, "theta": 0.0, "rho": 0.0642, "theo": 40.6311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.85, "last_trade_time": "2026-03-31T14:41:16", "percent_change": 0.0, "prev_day_close": 42.9750003814697}, {"option": "ARKK270115P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.13, "ask_size": 1279.0, "iv": 0.7822, "open_interest": 90.0, "volume": 0.0, "delta": -0.0067, "gamma": 0.0008, "vega": 0.0062, "theta": -0.0034, "rho": -0.001, "theo": 0.0581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-07-31T11:03:55", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "ARKK270115C00037000", "bid": 38.2, "bid_size": 25.0, "ask": 40.85, "ask_size": 25.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.99, "gamma": 0.0008, "vega": 0.0068, "theta": 0.0, "rho": 0.0664, "theo": 39.6456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.51, "last_trade_time": "2026-06-03T15:52:40", "percent_change": 0.0, "prev_day_close": 41.875}, {"option": "ARKK270115P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.13, "ask_size": 717.0, "iv": 0.7562, "open_interest": 5.0, "volume": 0.0, "delta": -0.0075, "gamma": 0.0008, "vega": 0.0068, "theta": -0.0037, "rho": -0.0011, "theo": 0.0643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-06-22T10:39:53", "percent_change": 0.0, "prev_day_close": 0.0799999982118606}, {"option": "ARKK270115C00038000", "bid": 37.3, "bid_size": 25.0, "ask": 39.8, "ask_size": 44.0, "iv": 0.0, "open_interest": 55.0, "volume": 0.0, "delta": 0.9891, "gamma": 0.001, "vega": 0.0075, "theta": 0.0, "rho": 0.0685, "theo": 38.6608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.15, "last_trade_time": "2025-07-10T11:40:07", "percent_change": 0.0, "prev_day_close": 41.0249996185303}, {"option": "ARKK270115P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 812.0, "iv": 0.738, "open_interest": 122.0, "volume": 0.0, "delta": -0.0084, "gamma": 0.0009, "vega": 0.0075, "theta": -0.004, "rho": -0.0012, "theo": 0.0711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-07-06T12:40:17", "percent_change": 0.0, "prev_day_close": 0.0850000008940697}, {"option": "ARKK270115C00039000", "bid": 36.8, "bid_size": 26.0, "ask": 38.85, "ask_size": 26.0, "iv": 0.851, "open_interest": 0.0, "volume": 0.0, "delta": 0.9881, "gamma": 0.0011, "vega": 0.0083, "theta": 0.0, "rho": 0.0705, "theo": 37.6769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.14, "last_trade_time": "2025-09-16T10:46:55", "percent_change": 0.0, "prev_day_close": 39.875}, {"option": "ARKK270115P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 784.0, "iv": 0.7197, "open_interest": 65.0, "volume": 0.0, "delta": -0.0093, "gamma": 0.0011, "vega": 0.0082, "theta": -0.0043, "rho": -0.0014, "theo": 0.0786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.24, "last_trade_time": "2026-04-13T10:13:09", "percent_change": 0.0, "prev_day_close": 0.0900000035762787}, {"option": "ARKK270115C00040000", "bid": 35.8, "bid_size": 27.0, "ask": 37.8, "ask_size": 45.0, "iv": 0.8009, "open_interest": 240.0, "volume": 0.0, "delta": 0.987, "gamma": 0.0012, "vega": 0.0091, "theta": -0.0004, "rho": 0.0725, "theo": 36.6938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.1, "last_trade_time": "2026-11-05T10:34:19", "percent_change": 0.0, "prev_day_close": 38.9500007629394}, {"option": "ARKK270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 595.0, "iv": 0.6952, "open_interest": 1359.0, "volume": 0.0, "delta": -0.0104, "gamma": 0.0012, "vega": 0.0091, "theta": -0.0047, "rho": -0.0016, "theo": 0.087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-11-03T12:28:11", "percent_change": 0.0, "prev_day_close": 0.0949999988079071}, {"option": "ARKK270115C00041000", "bid": 34.5, "bid_size": 25.0, "ask": 36.9, "ask_size": 25.0, "iv": 0.6826, "open_interest": 24.0, "volume": 0.0, "delta": 0.9858, "gamma": 0.0013, "vega": 0.01, "theta": -0.0009, "rho": 0.0744, "theo": 35.7117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.82, "last_trade_time": "2026-07-01T13:44:09", "percent_change": 0.0, "prev_day_close": 37.9249992370606}, {"option": "ARKK270115P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.16, "ask_size": 625.0, "iv": 0.6772, "open_interest": 40.0, "volume": 0.0, "delta": -0.0116, "gamma": 0.0013, "vega": 0.01, "theta": -0.005, "rho": -0.0017, "theo": 0.0964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.87, "last_trade_time": "2026-03-31T11:07:07", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "ARKK270115C00042000", "bid": 33.35, "bid_size": 45.0, "ask": 35.9, "ask_size": 44.0, "iv": 0.4256, "open_interest": 102.0, "volume": 0.0, "delta": 0.9844, "gamma": 0.0015, "vega": 0.011, "theta": -0.0014, "rho": 0.0762, "theo": 34.7308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.5, "last_trade_time": "2026-04-14T14:44:50", "percent_change": 0.0, "prev_day_close": 36.9500007629394}, {"option": "ARKK270115P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.17, "ask_size": 543.0, "iv": 0.6592, "open_interest": 84.0, "volume": 0.0, "delta": -0.013, "gamma": 0.0015, "vega": 0.011, "theta": -0.0054, "rho": -0.0019, "theo": 0.1069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.69, "last_trade_time": "2026-06-15T13:16:12", "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "ARKK270115C00043000", "bid": 32.6, "bid_size": 25.0, "ask": 34.9, "ask_size": 25.0, "iv": 0.6667, "open_interest": 21.0, "volume": 0.0, "delta": 0.9829, "gamma": 0.0017, "vega": 0.0121, "theta": -0.002, "rho": 0.0779, "theo": 33.7512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.68, "last_trade_time": "2026-06-12T09:30:02", "percent_change": 0.0, "prev_day_close": 36.0}, {"option": "ARKK270115P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.18, "ask_size": 490.0, "iv": 0.6412, "open_interest": 28.0, "volume": 0.0, "delta": -0.0146, "gamma": 0.0017, "vega": 0.0121, "theta": -0.0059, "rho": -0.0022, "theo": 0.1187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-07-02T09:51:15", "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "ARKK270115C00044000", "bid": 31.45, "bid_size": 45.0, "ask": 33.9, "ask_size": 45.0, "iv": 0.5436, "open_interest": 184.0, "volume": 0.0, "delta": 0.9811, "gamma": 0.0019, "vega": 0.0133, "theta": -0.0025, "rho": 0.0796, "theo": 32.7731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.5, "last_trade_time": "2026-08-19T15:59:14", "percent_change": 0.0, "prev_day_close": 35.0249996185303}, {"option": "ARKK270115P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.19, "ask_size": 451.0, "iv": 0.6231, "open_interest": 28.0, "volume": 0.0, "delta": -0.0163, "gamma": 0.0019, "vega": 0.0134, "theta": -0.0064, "rho": -0.0024, "theo": 0.132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.91, "last_trade_time": "2026-04-09T14:06:04", "percent_change": 0.0, "prev_day_close": 0.13499999511987}, {"option": "ARKK270115C00045000", "bid": 30.85, "bid_size": 27.0, "ask": 32.95, "ask_size": 44.0, "iv": 0.7032, "open_interest": 77.0, "volume": 0.0, "delta": 0.9792, "gamma": 0.0021, "vega": 0.0147, "theta": -0.0032, "rho": 0.0812, "theo": 31.7968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.9, "last_trade_time": "2026-08-19T14:07:51", "percent_change": 0.0, "prev_day_close": 34.0499992370606}, {"option": "ARKK270115P00045000", "bid": 0.07, "bid_size": 10.0, "ask": 0.21, "ask_size": 351.0, "iv": 0.6372, "open_interest": 1625.0, "volume": 0.0, "delta": -0.0182, "gamma": 0.0021, "vega": 0.0147, "theta": -0.0069, "rho": -0.0027, "theo": 0.147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-05T13:20:36", "percent_change": 0.0, "prev_day_close": 0.179999995976686}, {"option": "ARKK270115C00046000", "bid": 29.45, "bid_size": 419.0, "ask": 32.0, "ask_size": 412.0, "iv": 0.5498, "open_interest": 101.0, "volume": 0.0, "delta": 0.977, "gamma": 0.0024, "vega": 0.0162, "theta": -0.0038, "rho": 0.0828, "theo": 30.8225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.15, "last_trade_time": "2026-10-13T09:33:41", "percent_change": 0.0, "prev_day_close": 32.9499988555908}, {"option": "ARKK270115P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 464.0, "iv": 0.5954, "open_interest": 65.0, "volume": 0.0, "delta": -0.0204, "gamma": 0.0024, "vega": 0.0162, "theta": -0.0074, "rho": -0.003, "theo": 0.164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-08-10T10:41:23", "percent_change": 0.0, "prev_day_close": 0.179999995976686}, {"option": "ARKK270115C00047000", "bid": 29.0, "bid_size": 427.0, "ask": 31.45, "ask_size": 427.0, "iv": 0.7694, "open_interest": 221.0, "volume": 0.0, "delta": 0.9745, "gamma": 0.0027, "vega": 0.0178, "theta": -0.0046, "rho": 0.0844, "theo": 29.8504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.9, "last_trade_time": "2026-11-06T15:08:37", "percent_change": 0.0, "prev_day_close": 31.875}, {"option": "ARKK270115P00047000", "bid": 0.02, "bid_size": 2744.0, "ask": 0.24, "ask_size": 805.0, "iv": 0.5843, "open_interest": 150.0, "volume": 0.0, "delta": -0.0229, "gamma": 0.0027, "vega": 0.0178, "theta": -0.008, "rho": -0.0034, "theo": 0.1833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-11-09T11:05:43", "percent_change": 0.0, "prev_day_close": 0.204999996349216}, {"option": "ARKK270115C00048000", "bid": 28.0, "bid_size": 412.0, "ask": 30.05, "ask_size": 418.0, "iv": 0.6711, "open_interest": 123.0, "volume": 0.0, "delta": 0.9717, "gamma": 0.003, "vega": 0.0196, "theta": -0.0054, "rho": 0.0858, "theo": 28.8809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.1, "last_trade_time": "2026-08-06T10:44:56", "percent_change": 0.0, "prev_day_close": 30.8999996185303}, {"option": "ARKK270115P00048000", "bid": 0.04, "bid_size": 2770.0, "ask": 0.27, "ask_size": 795.0, "iv": 0.5785, "open_interest": 1024.0, "volume": 0.0, "delta": -0.0257, "gamma": 0.003, "vega": 0.0197, "theta": -0.0087, "rho": -0.0038, "theo": 0.2052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-11-09T10:14:59", "percent_change": 0.0, "prev_day_close": 0.149999998509884}, {"option": "ARKK270115C00049000", "bid": 27.15, "bid_size": 365.0, "ask": 29.5, "ask_size": 429.0, "iv": 0.7384, "open_interest": 190.0, "volume": 0.0, "delta": 0.9686, "gamma": 0.0034, "vega": 0.0216, "theta": -0.0062, "rho": 0.0872, "theo": 27.9144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.76, "last_trade_time": "2026-11-06T12:00:40", "percent_change": 0.0, "prev_day_close": 30.0749998092651}, {"option": "ARKK270115P00049000", "bid": 0.06, "bid_size": 2494.0, "ask": 0.29, "ask_size": 174.0, "iv": 0.5679, "open_interest": 203.0, "volume": 0.0, "delta": -0.0289, "gamma": 0.0034, "vega": 0.0217, "theta": -0.0094, "rho": -0.0042, "theo": 0.2301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.32, "last_trade_time": "2026-11-05T12:03:49", "percent_change": 0.0, "prev_day_close": 0.265000004321337}, {"option": "ARKK270115C00050000", "bid": 26.25, "bid_size": 419.0, "ask": 28.1, "ask_size": 804.0, "iv": 0.6659, "open_interest": 561.0, "volume": 0.0, "delta": 0.965, "gamma": 0.0038, "vega": 0.0238, "theta": -0.0071, "rho": 0.0885, "theo": 26.9513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.39, "last_trade_time": "2026-11-05T12:06:33", "percent_change": 0.0, "prev_day_close": 29.3000001907349}, {"option": "ARKK270115P00050000", "bid": 0.15, "bid_size": 216.0, "ask": 0.33, "ask_size": 200.0, "iv": 0.5776, "open_interest": 1763.0, "volume": 0.0, "delta": -0.0324, "gamma": 0.0038, "vega": 0.0238, "theta": -0.0102, "rho": -0.0048, "theo": 0.2583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.51, "last_trade_time": "2026-11-05T15:35:11", "percent_change": 0.0, "prev_day_close": 0.294999998062849}, {"option": "ARKK270115C00051000", "bid": 25.25, "bid_size": 357.0, "ask": 27.15, "ask_size": 809.0, "iv": 0.6453, "open_interest": 112.0, "volume": 0.0, "delta": 0.961, "gamma": 0.0042, "vega": 0.0261, "theta": -0.008, "rho": 0.0898, "theo": 25.9919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 32.15, "last_trade_time": "2026-10-27T09:38:18", "percent_change": 0.0, "prev_day_close": 28.1750001907349}, {"option": "ARKK270115P00051000", "bid": 0.1, "bid_size": 2044.0, "ask": 0.37, "ask_size": 199.0, "iv": 0.5526, "open_interest": 36.0, "volume": 0.0, "delta": -0.0365, "gamma": 0.0042, "vega": 0.0263, "theta": -0.0111, "rho": -0.0054, "theo": 0.2903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-18T14:03:03", "percent_change": 0.0, "prev_day_close": 0.309999991208315}, {"option": "ARKK270115C00052000", "bid": 24.3, "bid_size": 360.0, "ask": 26.2, "ask_size": 438.0, "iv": 0.6317, "open_interest": 252.0, "volume": 0.0, "delta": 0.9566, "gamma": 0.0047, "vega": 0.0288, "theta": -0.0091, "rho": 0.0909, "theo": 25.0368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.95, "last_trade_time": "2026-07-07T12:08:18", "percent_change": 0.0, "prev_day_close": 27.1750001907349}, {"option": "ARKK270115P00052000", "bid": 0.21, "bid_size": 1252.0, "ask": 0.4, "ask_size": 54.0, "iv": 0.5579, "open_interest": 204.0, "volume": 0.0, "delta": -0.041, "gamma": 0.0048, "vega": 0.0289, "theta": -0.012, "rho": -0.006, "theo": 0.3267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-05T13:20:36", "percent_change": 0.0, "prev_day_close": 0.384999997913837}, {"option": "ARKK270115C00053000", "bid": 23.25, "bid_size": 513.0, "ask": 25.25, "ask_size": 502.0, "iv": 0.6043, "open_interest": 961.0, "volume": 0.0, "delta": 0.9515, "gamma": 0.0053, "vega": 0.0316, "theta": -0.0102, "rho": 0.092, "theo": 24.0865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.8, "last_trade_time": "2026-09-10T14:47:56", "percent_change": 0.0, "prev_day_close": 26.2249994277954}, {"option": "ARKK270115P00053000", "bid": 0.16, "bid_size": 2403.0, "ask": 0.46, "ask_size": 247.0, "iv": 0.5369, "open_interest": 245.0, "volume": 0.0, "delta": -0.046, "gamma": 0.0053, "vega": 0.0317, "theta": -0.013, "rho": -0.0067, "theo": 0.3679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.73, "last_trade_time": "2026-11-05T13:20:36", "percent_change": 0.0, "prev_day_close": 0.434999994933605}, {"option": "ARKK270115C00054000", "bid": 22.45, "bid_size": 442.0, "ask": 24.3, "ask_size": 492.0, "iv": 0.6084, "open_interest": 481.0, "volume": 0.0, "delta": 0.9459, "gamma": 0.0059, "vega": 0.0346, "theta": -0.0113, "rho": 0.093, "theo": 23.1416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.25, "last_trade_time": "2026-07-08T12:57:35", "percent_change": 0.0, "prev_day_close": 25.2750005722046}, {"option": "ARKK270115P00054000", "bid": 0.24, "bid_size": 1875.0, "ask": 0.51, "ask_size": 215.0, "iv": 0.5354, "open_interest": 317.0, "volume": 0.0, "delta": -0.0517, "gamma": 0.0059, "vega": 0.0347, "theta": -0.014, "rho": -0.0076, "theo": 0.4144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.84, "last_trade_time": "2026-11-05T13:20:36", "percent_change": 0.0, "prev_day_close": 0.484999999403954}, {"option": "ARKK270115C00055000", "bid": 21.4, "bid_size": 494.0, "ask": 23.35, "ask_size": 513.0, "iv": 0.5812, "open_interest": 1660.0, "volume": 0.0, "delta": 0.9396, "gamma": 0.0066, "vega": 0.0379, "theta": -0.0125, "rho": 0.0939, "theo": 22.2025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.7, "last_trade_time": "2026-09-03T15:21:40", "percent_change": 0.0, "prev_day_close": 24.3249998092651}, {"option": "ARKK270115P00055000", "bid": 0.24, "bid_size": 2383.0, "ask": 0.56, "ask_size": 69.0, "iv": 0.5198, "open_interest": 1269.0, "volume": 0.0, "delta": -0.058, "gamma": 0.0066, "vega": 0.0381, "theta": -0.0151, "rho": -0.0085, "theo": 0.4669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-06T10:39:18", "percent_change": 0.0, "prev_day_close": 0.53499998152256}, {"option": "ARKK270115C00056000", "bid": 20.75, "bid_size": 607.0, "ask": 22.25, "ask_size": 945.0, "iv": 0.5815, "open_interest": 2338.0, "volume": 0.0, "delta": 0.9326, "gamma": 0.0073, "vega": 0.0415, "theta": -0.0138, "rho": 0.0946, "theo": 21.2702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.17, "last_trade_time": "2026-09-21T10:34:26", "percent_change": 0.0, "prev_day_close": 23.3250007629395}, {"option": "ARKK270115P00056000", "bid": 0.33, "bid_size": 2360.0, "ask": 0.69, "ask_size": 556.0, "iv": 0.5259, "open_interest": 1043.0, "volume": 0.0, "delta": -0.0651, "gamma": 0.0073, "vega": 0.0416, "theta": -0.0163, "rho": -0.0095, "theo": 0.5263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.51, "last_trade_time": "2026-11-09T09:51:43", "percent_change": 0.0, "prev_day_close": 0.519999995827675}, {"option": "ARKK270115C00057000", "bid": 19.9, "bid_size": 498.0, "ask": 21.35, "ask_size": 886.0, "iv": 0.579, "open_interest": 681.0, "volume": 0.0, "delta": 0.9248, "gamma": 0.0081, "vega": 0.0452, "theta": -0.0151, "rho": 0.0952, "theo": 20.3454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.7, "last_trade_time": "2026-10-29T10:54:40", "percent_change": 0.0, "prev_day_close": 22.4000005722046}, {"option": "ARKK270115P00057000", "bid": 0.62, "bid_size": 7.0, "ask": 0.76, "ask_size": 380.0, "iv": 0.5422, "open_interest": 990.0, "volume": 43.0, "delta": -0.0731, "gamma": 0.0082, "vega": 0.0454, "theta": -0.0176, "rho": -0.0107, "theo": 0.5941, "change": 0.055, "open": 0.6, "high": 0.62, "low": 0.6, "tick": "no_change", "last_trade_price": 0.62, "last_trade_time": "2026-11-10T12:41:15", "percent_change": 9.73451, "prev_day_close": 0.564999997615814}, {"option": "ARKK270115C00058000", "bid": 18.75, "bid_size": 722.0, "ask": 20.7, "ask_size": 791.0, "iv": 0.5698, "open_interest": 225.0, "volume": 0.0, "delta": 0.9162, "gamma": 0.009, "vega": 0.0492, "theta": -0.0165, "rho": 0.0958, "theo": 19.4287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.3, "last_trade_time": "2026-08-10T09:57:40", "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "ARKK270115P00058000", "bid": 0.4, "bid_size": 2632.0, "ask": 0.78, "ask_size": 156.0, "iv": 0.4967, "open_interest": 840.0, "volume": 0.0, "delta": -0.0818, "gamma": 0.009, "vega": 0.0496, "theta": -0.0189, "rho": -0.0119, "theo": 0.6693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.47, "last_trade_time": "2026-10-30T14:38:41", "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "ARKK270115C00059000", "bid": 18.1, "bid_size": 43.0, "ask": 19.25, "ask_size": 880.0, "iv": 0.5337, "open_interest": 176.0, "volume": 0.0, "delta": 0.9066, "gamma": 0.0099, "vega": 0.0535, "theta": -0.018, "rho": 0.0961, "theo": 18.5213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.0, "last_trade_time": "2026-10-27T13:29:16", "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "ARKK270115P00059000", "bid": 0.58, "bid_size": 1658.0, "ask": 0.88, "ask_size": 123.0, "iv": 0.5011, "open_interest": 151.0, "volume": 1.0, "delta": -0.0914, "gamma": 0.01, "vega": 0.0538, "theta": -0.0202, "rho": -0.0132, "theo": 0.7539, "change": 0.125, "open": 0.73, "high": 0.73, "low": 0.73, "tick": "up", "last_trade_price": 0.73, "last_trade_time": "2026-11-10T09:51:26", "percent_change": 20.6612, "prev_day_close": 0.604999989271164}, {"option": "ARKK270115C00060000", "bid": 17.2, "bid_size": 21.0, "ask": 18.35, "ask_size": 893.0, "iv": 0.5237, "open_interest": 567.0, "volume": 0.0, "delta": 0.8961, "gamma": 0.0109, "vega": 0.058, "theta": -0.0195, "rho": 0.0963, "theo": 17.624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.4, "last_trade_time": "2026-11-09T14:41:39", "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "ARKK270115P00060000", "bid": 0.76, "bid_size": 484.0, "ask": 0.95, "ask_size": 494.0, "iv": 0.4991, "open_interest": 1857.0, "volume": 4.0, "delta": -0.102, "gamma": 0.011, "vega": 0.0582, "theta": -0.0216, "rho": -0.0148, "theo": 0.8486, "change": 0.175, "open": 0.8, "high": 0.87, "low": 0.8, "tick": "up", "last_trade_price": 0.83, "last_trade_time": "2026-11-10T12:21:37", "percent_change": 26.7176, "prev_day_close": 0.655000001192093}, {"option": "ARKK270115C00061000", "bid": 16.05, "bid_size": 483.0, "ask": 17.9, "ask_size": 908.0, "iv": 0.5275, "open_interest": 279.0, "volume": 0.0, "delta": 0.8845, "gamma": 0.0119, "vega": 0.0626, "theta": -0.021, "rho": 0.0963, "theo": 16.738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.15, "last_trade_time": "2026-09-23T10:08:38", "percent_change": 0.0, "prev_day_close": 18.625}, {"option": "ARKK270115P00061000", "bid": 0.66, "bid_size": 2501.0, "ask": 1.08, "ask_size": 51.0, "iv": 0.4768, "open_interest": 1863.0, "volume": 0.0, "delta": -0.1138, "gamma": 0.012, "vega": 0.063, "theta": -0.023, "rho": -0.0164, "theo": 0.9548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T15:37:58", "percent_change": 0.0, "prev_day_close": 0.804999977350235}, {"option": "ARKK270115C00062000", "bid": 15.1, "bid_size": 434.0, "ask": 17.05, "ask_size": 722.0, "iv": 0.5142, "open_interest": 317.0, "volume": 0.0, "delta": 0.8718, "gamma": 0.013, "vega": 0.0676, "theta": -0.0226, "rho": 0.0961, "theo": 15.8646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.03, "last_trade_time": "2026-09-23T10:07:12", "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "ARKK270115P00062000", "bid": 0.76, "bid_size": 2183.0, "ask": 1.21, "ask_size": 8.0, "iv": 0.4702, "open_interest": 197.0, "volume": 0.0, "delta": -0.1266, "gamma": 0.0132, "vega": 0.0679, "theta": -0.0245, "rho": -0.0182, "theo": 1.0738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.71, "last_trade_time": "2026-08-18T10:33:54", "percent_change": 0.0, "prev_day_close": 0.840000003576279}, {"option": "ARKK270115C00063000", "bid": 14.35, "bid_size": 369.0, "ask": 16.2, "ask_size": 924.0, "iv": 0.5132, "open_interest": 659.0, "volume": 0.0, "delta": 0.8579, "gamma": 0.0142, "vega": 0.0726, "theta": -0.0242, "rho": 0.0957, "theo": 15.0051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.98, "last_trade_time": "2026-09-09T10:01:13", "percent_change": 0.0, "prev_day_close": 17.0249996185303}, {"option": "ARKK270115P00063000", "bid": 0.91, "bid_size": 2009.0, "ask": 1.35, "ask_size": 14.0, "iv": 0.4661, "open_interest": 742.0, "volume": 0.0, "delta": -0.1406, "gamma": 0.0144, "vega": 0.0729, "theta": -0.026, "rho": -0.0202, "theo": 1.2065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.61, "last_trade_time": "2026-11-06T11:58:23", "percent_change": 0.0, "prev_day_close": 0.935000002384186}, {"option": "ARKK270115C00064000", "bid": 13.5, "bid_size": 518.0, "ask": 14.35, "ask_size": 11.0, "iv": 0.4388, "open_interest": 599.0, "volume": 0.0, "delta": 0.8427, "gamma": 0.0155, "vega": 0.0777, "theta": -0.0258, "rho": 0.0951, "theo": 14.1608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.72, "last_trade_time": "2026-11-02T10:39:39", "percent_change": 0.0, "prev_day_close": 16.0250000953674}, {"option": "ARKK270115P00064000", "bid": 1.29, "bid_size": 245.0, "ask": 1.5, "ask_size": 57.0, "iv": 0.4758, "open_interest": 1165.0, "volume": 0.0, "delta": -0.1556, "gamma": 0.0156, "vega": 0.0781, "theta": -0.0275, "rho": -0.0223, "theo": 1.3522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-11-09T15:52:41", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "ARKK270115C00065000", "bid": 12.8, "bid_size": 736.0, "ask": 14.35, "ask_size": 1023.0, "iv": 0.4928, "open_interest": 1200.0, "volume": 0.0, "delta": 0.8263, "gamma": 0.0167, "vega": 0.083, "theta": -0.0274, "rho": 0.0943, "theo": 13.3333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.75, "last_trade_time": "2026-11-09T09:35:56", "percent_change": 0.0, "prev_day_close": 15.3250002861023}, {"option": "ARKK270115P00065000", "bid": 1.38, "bid_size": 723.0, "ask": 1.66, "ask_size": 151.0, "iv": 0.4644, "open_interest": 3165.0, "volume": 0.0, "delta": -0.1722, "gamma": 0.0169, "vega": 0.0833, "theta": -0.029, "rho": -0.0246, "theo": 1.5172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.27, "last_trade_time": "2026-11-09T13:23:23", "percent_change": 0.0, "prev_day_close": 1.23000001907349}, {"option": "ARKK270115C00066000", "bid": 11.75, "bid_size": 523.0, "ask": 13.7, "ask_size": 536.0, "iv": 0.4806, "open_interest": 526.0, "volume": 0.0, "delta": 0.8084, "gamma": 0.018, "vega": 0.0882, "theta": -0.029, "rho": 0.0932, "theo": 12.5243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.0, "last_trade_time": "2026-11-02T15:37:00", "percent_change": 0.0, "prev_day_close": 14.6999998092651}, {"option": "ARKK270115P00066000", "bid": 1.23, "bid_size": 2501.0, "ask": 1.85, "ask_size": 67.0, "iv": 0.4395, "open_interest": 1485.0, "volume": 0.0, "delta": -0.1902, "gamma": 0.0182, "vega": 0.0886, "theta": -0.0305, "rho": -0.0272, "theo": 1.7005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.46, "last_trade_time": "2026-11-09T11:16:27", "percent_change": 0.0, "prev_day_close": 1.43000000715256}, {"option": "ARKK270115C00067000", "bid": 11.05, "bid_size": 504.0, "ask": 12.75, "ask_size": 516.0, "iv": 0.4698, "open_interest": 283.0, "volume": 0.0, "delta": 0.7892, "gamma": 0.0194, "vega": 0.0935, "theta": -0.0305, "rho": 0.0919, "theo": 11.7351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.25, "last_trade_time": "2026-10-22T15:13:47", "percent_change": 0.0, "prev_day_close": 14.0499997138977}, {"option": "ARKK270115P00067000", "bid": 1.49, "bid_size": 2364.0, "ask": 2.05, "ask_size": 53.0, "iv": 0.4377, "open_interest": 800.0, "volume": 0.0, "delta": -0.2096, "gamma": 0.0196, "vega": 0.0939, "theta": -0.0319, "rho": -0.0297, "theo": 1.9045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.64, "last_trade_time": "2026-11-09T13:34:40", "percent_change": 0.0, "prev_day_close": 1.56999999284744}, {"option": "ARKK270115C00068000", "bid": 10.4, "bid_size": 430.0, "ask": 12.1, "ask_size": 975.0, "iv": 0.4751, "open_interest": 119.0, "volume": 0.0, "delta": 0.7687, "gamma": 0.0207, "vega": 0.0987, "theta": -0.032, "rho": 0.0904, "theo": 10.9679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.7, "last_trade_time": "2026-08-27T12:41:32", "percent_change": 0.0, "prev_day_close": 12.6749997138977}, {"option": "ARKK270115P00068000", "bid": 1.74, "bid_size": 1881.0, "ask": 2.27, "ask_size": 53.0, "iv": 0.434, "open_interest": 89.0, "volume": 0.0, "delta": -0.2304, "gamma": 0.0209, "vega": 0.099, "theta": -0.0333, "rho": -0.0326, "theo": 2.1301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.18, "last_trade_time": "2026-11-09T09:50:26", "percent_change": 0.0, "prev_day_close": 1.77999997138977}, {"option": "ARKK270115C00069000", "bid": 9.5, "bid_size": 1004.0, "ask": 11.15, "ask_size": 1090.0, "iv": 0.4514, "open_interest": 263.0, "volume": 0.0, "delta": 0.7467, "gamma": 0.022, "vega": 0.1036, "theta": -0.0334, "rho": 0.0887, "theo": 10.2237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.38, "last_trade_time": "2026-11-06T11:08:44", "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "ARKK270115P00069000", "bid": 1.8, "bid_size": 1652.0, "ask": 2.54, "ask_size": 41.0, "iv": 0.4212, "open_interest": 864.0, "volume": 0.0, "delta": -0.2526, "gamma": 0.0223, "vega": 0.1041, "theta": -0.0346, "rho": -0.0355, "theo": 2.3794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.82, "last_trade_time": "2026-10-30T13:34:33", "percent_change": 0.0, "prev_day_close": 1.94999992847443}, {"option": "ARKK270115C00070000", "bid": 8.95, "bid_size": 925.0, "ask": 9.7, "ask_size": 327.0, "iv": 0.42, "open_interest": 701.0, "volume": 0.0, "delta": 0.7235, "gamma": 0.0233, "vega": 0.1085, "theta": -0.0347, "rho": 0.0866, "theo": 9.5046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.8, "last_trade_time": "2026-11-09T15:19:54", "percent_change": 0.0, "prev_day_close": 11.625}, {"option": "ARKK270115P00070000", "bid": 2.55, "bid_size": 51.0, "ask": 2.82, "ask_size": 82.0, "iv": 0.4396, "open_interest": 1666.0, "volume": 36.0, "delta": -0.2761, "gamma": 0.0236, "vega": 0.1088, "theta": -0.0359, "rho": -0.0386, "theo": 2.6539, "change": 0.46, "open": 2.45, "high": 2.65, "low": 2.33, "tick": "down", "last_trade_price": 2.62, "last_trade_time": "2026-11-10T11:22:25", "percent_change": 21.2963, "prev_day_close": 2.1599999666214}, {"option": "ARKK270115C00071000", "bid": 8.25, "bid_size": 881.0, "ask": 9.35, "ask_size": 920.0, "iv": 0.431, "open_interest": 551.0, "volume": 0.0, "delta": 0.6989, "gamma": 0.0245, "vega": 0.1129, "theta": -0.0359, "rho": 0.0844, "theo": 8.8118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.67, "last_trade_time": "2026-11-05T09:30:07", "percent_change": 0.0, "prev_day_close": 10.8250002861023}, {"option": "ARKK270115P00071000", "bid": 2.52, "bid_size": 1438.0, "ask": 3.15, "ask_size": 45.0, "iv": 0.4215, "open_interest": 685.0, "volume": 0.0, "delta": -0.301, "gamma": 0.0248, "vega": 0.1132, "theta": -0.037, "rho": -0.0419, "theo": 2.9548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.01, "last_trade_time": "2026-11-06T12:10:06", "percent_change": 0.0, "prev_day_close": 2.41499996185303}, {"option": "ARKK270115C00072000", "bid": 7.6, "bid_size": 601.0, "ask": 9.3, "ask_size": 1135.0, "iv": 0.4536, "open_interest": 125.0, "volume": 0.0, "delta": 0.6732, "gamma": 0.0257, "vega": 0.117, "theta": -0.0369, "rho": 0.0819, "theo": 8.1466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.45, "last_trade_time": "2026-11-06T15:55:04", "percent_change": 0.0, "prev_day_close": 10.1750001907349}, {"option": "ARKK270115P00072000", "bid": 2.74, "bid_size": 1555.0, "ask": 3.5, "ask_size": 71.0, "iv": 0.4137, "open_interest": 657.0, "volume": 0.0, "delta": -0.327, "gamma": 0.026, "vega": 0.1173, "theta": -0.038, "rho": -0.045, "theo": 3.2843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.47, "last_trade_time": "2026-11-09T10:21:53", "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "ARKK270115C00073000", "bid": 7.0, "bid_size": 440.0, "ask": 7.85, "ask_size": 350.0, "iv": 0.4166, "open_interest": 231.0, "volume": 0.0, "delta": 0.6464, "gamma": 0.0267, "vega": 0.1206, "theta": -0.0378, "rho": 0.0792, "theo": 7.5106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.05, "last_trade_time": "2026-11-05T15:37:27", "percent_change": 0.0, "prev_day_close": 9.47500038146973}, {"option": "ARKK270115P00073000", "bid": 3.55, "bid_size": 93.0, "ask": 3.9, "ask_size": 49.0, "iv": 0.4305, "open_interest": 869.0, "volume": 0.0, "delta": -0.3542, "gamma": 0.0271, "vega": 0.1208, "theta": -0.0388, "rho": -0.0486, "theo": 3.6426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.91, "last_trade_time": "2026-11-09T15:28:09", "percent_change": 0.0, "prev_day_close": 2.89499998092651}, {"option": "ARKK270115C00074000", "bid": 6.45, "bid_size": 488.0, "ask": 8.15, "ask_size": 1539.0, "iv": 0.4519, "open_interest": 373.0, "volume": 0.0, "delta": 0.6188, "gamma": 0.0277, "vega": 0.1236, "theta": -0.0386, "rho": 0.0764, "theo": 6.9042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-11-06T15:18:25", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "ARKK270115P00074000", "bid": 3.9, "bid_size": 112.0, "ask": 4.3, "ask_size": 49.0, "iv": 0.4254, "open_interest": 539.0, "volume": 0.0, "delta": -0.3823, "gamma": 0.0281, "vega": 0.1239, "theta": -0.0394, "rho": -0.0521, "theo": 4.0315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.05, "last_trade_time": "2026-11-05T15:56:45", "percent_change": 0.0, "prev_day_close": 3.42499995231628}, {"option": "ARKK270115C00075000", "bid": 5.9, "bid_size": 617.0, "ask": 6.45, "ask_size": 206.0, "iv": 0.4042, "open_interest": 1952.0, "volume": 0.0, "delta": 0.5903, "gamma": 0.0285, "vega": 0.1261, "theta": -0.0391, "rho": 0.0733, "theo": 6.3285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.53, "last_trade_time": "2026-11-06T11:16:09", "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "ARKK270115P00075000", "bid": 4.2, "bid_size": 557.0, "ask": 4.75, "ask_size": 543.0, "iv": 0.4182, "open_interest": 7253.0, "volume": 54.0, "delta": -0.4112, "gamma": 0.0289, "vega": 0.1263, "theta": -0.0399, "rho": -0.0556, "theo": 4.4515, "change": 0.65, "open": 4.33, "high": 4.33, "low": 4.3, "tick": "no_change", "last_trade_price": 4.3, "last_trade_time": "2026-11-10T10:58:40", "percent_change": 17.8082, "prev_day_close": 3.64999997615814}, {"option": "ARKK270115C00076000", "bid": 5.2, "bid_size": 1236.0, "ask": 6.3, "ask_size": 1224.0, "iv": 0.4104, "open_interest": 283.0, "volume": 0.0, "delta": 0.5613, "gamma": 0.0291, "vega": 0.1279, "theta": -0.0394, "rho": 0.0701, "theo": 5.7841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.7, "last_trade_time": "2026-11-05T15:35:26", "percent_change": 0.0, "prev_day_close": 7.52500009536743}, {"option": "ARKK270115P00076000", "bid": 4.5, "bid_size": 1011.0, "ask": 5.2, "ask_size": 47.0, "iv": 0.409, "open_interest": 515.0, "volume": 0.0, "delta": -0.4407, "gamma": 0.0296, "vega": 0.128, "theta": -0.0402, "rho": -0.0592, "theo": 4.9029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.07, "last_trade_time": "2026-11-09T15:38:17", "percent_change": 0.0, "prev_day_close": 4.07499992847443}, {"option": "ARKK270115C00077000", "bid": 4.85, "bid_size": 475.0, "ask": 5.85, "ask_size": 1383.0, "iv": 0.4162, "open_interest": 357.0, "volume": 0.0, "delta": 0.5318, "gamma": 0.0296, "vega": 0.1291, "theta": -0.0395, "rho": 0.0668, "theo": 5.271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.75, "last_trade_time": "2026-11-05T13:14:17", "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "ARKK270115P00077000", "bid": 5.25, "bid_size": 71.0, "ask": 6.05, "ask_size": 1048.0, "iv": 0.4304, "open_interest": 979.0, "volume": 2.0, "delta": -0.4707, "gamma": 0.0301, "vega": 0.129, "theta": -0.0402, "rho": -0.0622, "theo": 5.3869, "change": 1.175, "open": 4.9, "high": 5.65, "low": 4.9, "tick": "up", "last_trade_price": 5.65, "last_trade_time": "2026-11-10T12:41:01", "percent_change": 26.257, "prev_day_close": 4.47499990463257}, {"option": "ARKK270115C00078000", "bid": 4.55, "bid_size": 49.0, "ask": 5.15, "ask_size": 881.0, "iv": 0.4118, "open_interest": 322.0, "volume": 2.0, "delta": 0.5022, "gamma": 0.0299, "vega": 0.1295, "theta": -0.0394, "rho": 0.0634, "theo": 4.7896, "change": -1.555, "open": 5.07, "high": 5.07, "low": 4.82, "tick": "down", "last_trade_price": 4.82, "last_trade_time": "2026-11-10T11:43:57", "percent_change": -24.3922, "prev_day_close": 6.375}, {"option": "ARKK270115P00078000", "bid": 5.55, "bid_size": 801.0, "ask": 6.25, "ask_size": 31.0, "iv": 0.407, "open_interest": 1713.0, "volume": 0.0, "delta": -0.5009, "gamma": 0.0305, "vega": 0.1293, "theta": -0.0401, "rho": -0.0655, "theo": 5.9023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.42, "last_trade_time": "2026-11-09T10:45:04", "percent_change": 0.0, "prev_day_close": 4.92499995231628}, {"option": "ARKK270115C00079000", "bid": 4.15, "bid_size": 56.0, "ask": 4.75, "ask_size": 1245.0, "iv": 0.4131, "open_interest": 406.0, "volume": 0.0, "delta": 0.4725, "gamma": 0.03, "vega": 0.1292, "theta": -0.0391, "rho": 0.06, "theo": 4.3393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.66, "last_trade_time": "2026-11-09T15:06:12", "percent_change": 0.0, "prev_day_close": 5.77499985694885}, {"option": "ARKK270115P00079000", "bid": 6.4, "bid_size": 23.0, "ask": 6.8, "ask_size": 157.0, "iv": 0.4162, "open_interest": 1445.0, "volume": 478.0, "delta": -0.5312, "gamma": 0.0306, "vega": 0.1289, "theta": -0.0397, "rho": -0.0685, "theo": 6.4503, "change": 0.87, "open": 5.85, "high": 6.75, "low": 5.85, "tick": "down", "last_trade_price": 6.57, "last_trade_time": "2026-11-10T12:53:56", "percent_change": 15.2632, "prev_day_close": 5.69999980926514}, {"option": "ARKK270115C00080000", "bid": 3.6, "bid_size": 353.0, "ask": 4.45, "ask_size": 1617.0, "iv": 0.4102, "open_interest": 3877.0, "volume": 100.0, "delta": 0.4431, "gamma": 0.03, "vega": 0.1282, "theta": -0.0386, "rho": 0.0564, "theo": 3.9201, "change": -0.8, "open": 4.4, "high": 4.4, "low": 4.4, "tick": "no_change", "last_trade_price": 4.4, "last_trade_time": "2026-11-10T09:41:03", "percent_change": -15.3846, "prev_day_close": 5.20000004768372}, {"option": "ARKK270115P00080000", "bid": 6.6, "bid_size": 900.0, "ask": 7.4, "ask_size": 86.0, "iv": 0.3998, "open_interest": 8912.0, "volume": 1.0, "delta": -0.5613, "gamma": 0.0307, "vega": 0.1277, "theta": -0.0392, "rho": -0.0717, "theo": 7.0295, "change": 0.695, "open": 6.52, "high": 6.52, "low": 6.52, "tick": "up", "last_trade_price": 6.52, "last_trade_time": "2026-11-10T10:49:37", "percent_change": 11.9313, "prev_day_close": 5.82500004768372}, {"option": "ARKK270115C00081000", "bid": 3.1, "bid_size": 848.0, "ask": 4.25, "ask_size": 1877.0, "iv": 0.4111, "open_interest": 502.0, "volume": 0.0, "delta": 0.414, "gamma": 0.0298, "vega": 0.1266, "theta": -0.0379, "rho": 0.053, "theo": 3.5313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.73, "last_trade_time": "2026-11-05T12:45:29", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "ARKK270115P00081000", "bid": 6.5, "bid_size": 1476.0, "ask": 8.1, "ask_size": 171.0, "iv": 0.3726, "open_interest": 853.0, "volume": 0.0, "delta": -0.5912, "gamma": 0.0305, "vega": 0.1257, "theta": -0.0384, "rho": -0.0742, "theo": 7.6399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.85, "last_trade_time": "2026-11-05T09:34:59", "percent_change": 0.0, "prev_day_close": 7.02500009536743}, {"option": "ARKK270115C00082000", "bid": 2.85, "bid_size": 233.0, "ask": 3.85, "ask_size": 1929.0, "iv": 0.412, "open_interest": 460.0, "volume": 5.0, "delta": 0.3854, "gamma": 0.0294, "vega": 0.1243, "theta": -0.037, "rho": 0.0495, "theo": 3.172, "change": -1.2, "open": 3.62, "high": 3.62, "low": 3.1, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-11-10T11:02:27", "percent_change": -27.907, "prev_day_close": 4.30000019073486}, {"option": "ARKK270115P00082000", "bid": 8.05, "bid_size": 186.0, "ask": 8.8, "ask_size": 133.0, "iv": 0.4094, "open_interest": 7028.0, "volume": 0.0, "delta": -0.6205, "gamma": 0.0302, "vega": 0.1232, "theta": -0.0375, "rho": -0.0765, "theo": 8.2809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.5, "last_trade_time": "2026-11-06T09:56:15", "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "ARKK270115C00083000", "bid": 2.48, "bid_size": 819.0, "ask": 3.5, "ask_size": 1988.0, "iv": 0.4079, "open_interest": 2649.0, "volume": 0.0, "delta": 0.3576, "gamma": 0.0288, "vega": 0.1214, "theta": -0.036, "rho": 0.0461, "theo": 2.8417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-11-04T10:08:51", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "ARKK270115P00083000", "bid": 7.8, "bid_size": 1424.0, "ask": 9.5, "ask_size": 536.0, "iv": 0.3703, "open_interest": 424.0, "volume": 0.0, "delta": -0.6492, "gamma": 0.0297, "vega": 0.1199, "theta": -0.0364, "rho": -0.0785, "theo": 8.9512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.9, "last_trade_time": "2026-11-05T14:26:52", "percent_change": 0.0, "prev_day_close": 7.47500014305115}, {"option": "ARKK270115C00084000", "bid": 2.28, "bid_size": 141.0, "ask": 3.45, "ask_size": 2139.0, "iv": 0.4214, "open_interest": 1085.0, "volume": 0.0, "delta": 0.3306, "gamma": 0.0281, "vega": 0.118, "theta": -0.0348, "rho": 0.0428, "theo": 2.5389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.61, "last_trade_time": "2026-11-09T15:38:58", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "ARKK270115P00084000", "bid": 9.45, "bid_size": 108.0, "ask": 10.05, "ask_size": 159.0, "iv": 0.4025, "open_interest": 1262.0, "volume": 0.0, "delta": -0.677, "gamma": 0.029, "vega": 0.116, "theta": -0.0351, "rho": -0.0796, "theo": 9.6504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.1, "last_trade_time": "2026-11-05T13:00:08", "percent_change": 0.0, "prev_day_close": 8.4500002861023}, {"option": "ARKK270115C00085000", "bid": 2.01, "bid_size": 612.0, "ask": 2.54, "ask_size": 1151.0, "iv": 0.3934, "open_interest": 13077.0, "volume": 150.0, "delta": 0.3047, "gamma": 0.0272, "vega": 0.114, "theta": -0.0335, "rho": 0.0395, "theo": 2.263, "change": -0.64, "open": 2.61, "high": 2.61, "low": 2.61, "tick": "down", "last_trade_price": 2.61, "last_trade_time": "2026-11-10T10:32:27", "percent_change": -19.6923, "prev_day_close": 3.25}, {"option": "ARKK270115P00085000", "bid": 10.1, "bid_size": 165.0, "ask": 10.9, "ask_size": 460.0, "iv": 0.4034, "open_interest": 1030.0, "volume": 0.0, "delta": -0.7039, "gamma": 0.0282, "vega": 0.1118, "theta": -0.0338, "rho": -0.0806, "theo": 10.3768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.65, "last_trade_time": "2026-11-06T12:31:02", "percent_change": 0.0, "prev_day_close": 8.85000038146973}, {"option": "ARKK270115C00086000", "bid": 1.75, "bid_size": 115.0, "ask": 2.23, "ask_size": 949.0, "iv": 0.3889, "open_interest": 300.0, "volume": 0.0, "delta": 0.2799, "gamma": 0.0263, "vega": 0.1097, "theta": -0.0321, "rho": 0.0364, "theo": 2.0125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.05, "last_trade_time": "2026-11-09T15:30:33", "percent_change": 0.0, "prev_day_close": 2.9799998998642}, {"option": "ARKK270115P00086000", "bid": 10.0, "bid_size": 1341.0, "ask": 11.65, "ask_size": 457.0, "iv": 0.3616, "open_interest": 461.0, "volume": 0.0, "delta": -0.7297, "gamma": 0.0273, "vega": 0.1067, "theta": -0.0323, "rho": -0.0821, "theo": 11.1299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.85, "last_trade_time": "2026-10-30T09:34:03", "percent_change": 0.0, "prev_day_close": 10.0750002861023}, {"option": "ARKK270115C00087000", "bid": 1.62, "bid_size": 84.0, "ask": 1.87, "ask_size": 304.0, "iv": 0.3858, "open_interest": 514.0, "volume": 0.0, "delta": 0.2563, "gamma": 0.0252, "vega": 0.105, "theta": -0.0306, "rho": 0.0334, "theo": 1.7862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.64, "last_trade_time": "2026-11-09T15:30:33", "percent_change": 0.0, "prev_day_close": 2.66999995708466}, {"option": "ARKK270115P00087000", "bid": 10.95, "bid_size": 1107.0, "ask": 12.5, "ask_size": 485.0, "iv": 0.3713, "open_interest": 525.0, "volume": 0.0, "delta": -0.7543, "gamma": 0.0264, "vega": 0.1017, "theta": -0.0308, "rho": -0.0823, "theo": 11.9082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.55, "last_trade_time": "2026-10-30T09:34:42", "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "ARKK270115C00088000", "bid": 1.41, "bid_size": 380.0, "ask": 1.65, "ask_size": 59.0, "iv": 0.3834, "open_interest": 242.0, "volume": 5.0, "delta": 0.2341, "gamma": 0.0241, "vega": 0.1001, "theta": -0.029, "rho": 0.0306, "theo": 1.5829, "change": -0.745, "open": 1.8, "high": 1.8, "low": 1.65, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-11-10T10:57:25", "percent_change": -31.1065, "prev_day_close": 2.39499998092651}, {"option": "ARKK270115P00088000", "bid": 12.45, "bid_size": 157.0, "ask": 13.3, "ask_size": 800.0, "iv": 0.4058, "open_interest": 1653.0, "volume": 0.0, "delta": -0.7776, "gamma": 0.0253, "vega": 0.0962, "theta": -0.0292, "rho": -0.0825, "theo": 12.7099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.02, "last_trade_time": "2026-11-05T14:06:14", "percent_change": 0.0, "prev_day_close": 10.9749999046326}, {"option": "ARKK270115C00089000", "bid": 1.19, "bid_size": 685.0, "ask": 1.47, "ask_size": 63.0, "iv": 0.3805, "open_interest": 2065.0, "volume": 0.0, "delta": 0.2133, "gamma": 0.0229, "vega": 0.095, "theta": -0.0275, "rho": 0.028, "theo": 1.401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-11-09T12:43:46", "percent_change": 0.0, "prev_day_close": 2.05000001192093}, {"option": "ARKK270115P00089000", "bid": 12.4, "bid_size": 1220.0, "ask": 14.1, "ask_size": 480.0, "iv": 0.3547, "open_interest": 251.0, "volume": 0.0, "delta": -0.7995, "gamma": 0.0242, "vega": 0.0903, "theta": -0.0276, "rho": -0.0806, "theo": 13.5345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.05, "last_trade_time": "2026-11-03T15:43:52", "percent_change": 0.0, "prev_day_close": 12.0250000953674}, {"option": "ARKK270115C00090000", "bid": 1.09, "bid_size": 637.0, "ask": 1.42, "ask_size": 880.0, "iv": 0.3894, "open_interest": 9022.0, "volume": 10.0, "delta": 0.194, "gamma": 0.0216, "vega": 0.0898, "theta": -0.0259, "rho": 0.0254, "theo": 1.2392, "change": -0.115, "open": 1.69, "high": 1.69, "low": 1.69, "tick": "no_change", "last_trade_price": 1.69, "last_trade_time": "2026-11-10T10:10:40", "percent_change": -6.37119, "prev_day_close": 1.80500000715256}, {"option": "ARKK270115P00090000", "bid": 13.25, "bid_size": 1271.0, "ask": 14.95, "ask_size": 357.0, "iv": 0.3519, "open_interest": 1186.0, "volume": 0.0, "delta": -0.82, "gamma": 0.023, "vega": 0.0847, "theta": -0.026, "rho": -0.0794, "theo": 14.3796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.69, "last_trade_time": "2026-11-09T10:00:44", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "ARKK270115C00091000", "bid": 0.96, "bid_size": 78.0, "ask": 1.2, "ask_size": 600.0, "iv": 0.3856, "open_interest": 1387.0, "volume": 2.0, "delta": 0.1761, "gamma": 0.0204, "vega": 0.0847, "theta": -0.0244, "rho": 0.0231, "theo": 1.0958, "change": -0.39, "open": 1.25, "high": 1.25, "low": 1.25, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-11-10T10:32:36", "percent_change": -23.7805, "prev_day_close": 1.63999998569489}, {"option": "ARKK270115P00091000", "bid": 14.15, "bid_size": 1197.0, "ask": 15.85, "ask_size": 403.0, "iv": 0.3536, "open_interest": 248.0, "volume": 0.0, "delta": -0.839, "gamma": 0.0218, "vega": 0.0786, "theta": -0.0244, "rho": -0.0783, "theo": 15.2441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.75, "last_trade_time": "2026-11-05T13:37:06", "percent_change": 0.0, "prev_day_close": 13.8499999046326}, {"option": "ARKK270115C00092000", "bid": 0.79, "bid_size": 147.0, "ask": 1.15, "ask_size": 1005.0, "iv": 0.3877, "open_interest": 323.0, "volume": 0.0, "delta": 0.1596, "gamma": 0.0191, "vega": 0.0796, "theta": -0.0229, "rho": 0.021, "theo": 0.9692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.47, "last_trade_time": "2026-11-09T10:51:09", "percent_change": 0.0, "prev_day_close": 1.46000003814697}, {"option": "ARKK270115P00092000", "bid": 15.0, "bid_size": 1040.0, "ask": 16.75, "ask_size": 467.0, "iv": 0.3488, "open_interest": 140.0, "volume": 0.0, "delta": -0.8567, "gamma": 0.0206, "vega": 0.0723, "theta": -0.0229, "rho": -0.0763, "theo": 16.1268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.35, "last_trade_time": "2026-10-27T11:47:42", "percent_change": 0.0, "prev_day_close": 14.5999999046326}, {"option": "ARKK270115C00093000", "bid": 0.74, "bid_size": 71.0, "ask": 0.93, "ask_size": 87.0, "iv": 0.3853, "open_interest": 2101.0, "volume": 0.0, "delta": 0.1442, "gamma": 0.0179, "vega": 0.0744, "theta": -0.0214, "rho": 0.019, "theo": 0.8547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-11-09T09:55:14", "percent_change": 0.0, "prev_day_close": 1.13500002026558}, {"option": "ARKK270115P00093000", "bid": 15.9, "bid_size": 1064.0, "ask": 17.65, "ask_size": 453.0, "iv": 0.3447, "open_interest": 116.0, "volume": 0.0, "delta": -0.8729, "gamma": 0.0194, "vega": 0.0669, "theta": -0.0214, "rho": -0.0739, "theo": 17.0248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.9, "last_trade_time": "2026-11-06T09:30:00", "percent_change": 0.0, "prev_day_close": 15.3249998092651}, {"option": "ARKK270115C00094000", "bid": 0.62, "bid_size": 186.0, "ask": 0.83, "ask_size": 67.0, "iv": 0.3839, "open_interest": 169.0, "volume": 1.0, "delta": 0.1306, "gamma": 0.0167, "vega": 0.0696, "theta": -0.02, "rho": 0.0172, "theo": 0.7577, "change": -0.155, "open": 0.98, "high": 0.98, "low": 0.98, "tick": "up", "last_trade_price": 0.98, "last_trade_time": "2026-11-10T10:01:04", "percent_change": -13.6564, "prev_day_close": 1.13499999046326}, {"option": "ARKK270115P00094000", "bid": 16.8, "bid_size": 1020.0, "ask": 18.55, "ask_size": 362.0, "iv": 0.3356, "open_interest": 63.0, "volume": 0.0, "delta": -0.8876, "gamma": 0.0182, "vega": 0.061, "theta": -0.0199, "rho": -0.0704, "theo": 17.9375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.6, "last_trade_time": "2026-10-09T10:20:55", "percent_change": 0.0, "prev_day_close": 16.3000001907349}, {"option": "ARKK270115C00095000", "bid": 0.6, "bid_size": 17.0, "ask": 0.76, "ask_size": 300.0, "iv": 0.3909, "open_interest": 1682.0, "volume": 10.0, "delta": 0.1183, "gamma": 0.0155, "vega": 0.065, "theta": -0.0187, "rho": 0.0156, "theo": 0.6729, "change": 0.02, "open": 1.03, "high": 1.03, "low": 1.03, "tick": "no_change", "last_trade_price": 1.03, "last_trade_time": "2026-11-10T10:10:40", "percent_change": 1.9802, "prev_day_close": 1.00999999046326}, {"option": "ARKK270115P00095000", "bid": 17.75, "bid_size": 1196.0, "ask": 19.45, "ask_size": 471.0, "iv": 0.3262, "open_interest": 301.0, "volume": 0.0, "delta": -0.9012, "gamma": 0.0172, "vega": 0.0551, "theta": -0.0186, "rho": -0.0675, "theo": 18.8637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.0, "last_trade_time": "2026-11-05T15:55:38", "percent_change": 0.0, "prev_day_close": 17.1250004768372}, {"option": "ARKK270115C00096000", "bid": 0.48, "bid_size": 90.0, "ask": 0.94, "ask_size": 1959.0, "iv": 0.4092, "open_interest": 9.0, "volume": 0.0, "delta": 0.1072, "gamma": 0.0144, "vega": 0.0606, "theta": -0.0174, "rho": 0.0141, "theo": 0.5991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.27, "last_trade_time": "2026-10-14T12:49:37", "percent_change": 0.0, "prev_day_close": 0.919999986886978}, {"option": "ARKK270115P00096000", "bid": 18.65, "bid_size": 274.0, "ask": 20.55, "ask_size": 220.0, "iv": 0.3386, "open_interest": 19.0, "volume": 0.0, "delta": -0.9135, "gamma": 0.0161, "vega": 0.0505, "theta": -0.0172, "rho": -0.0648, "theo": 19.8004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.57, "last_trade_time": "2026-10-08T14:22:13", "percent_change": 0.0, "prev_day_close": 18.0500001907349}, {"option": "ARKK270115C00097000", "bid": 0.43, "bid_size": 17.0, "ask": 0.71, "ask_size": 680.0, "iv": 0.3991, "open_interest": 12.0, "volume": 0.0, "delta": 0.0972, "gamma": 0.0134, "vega": 0.0566, "theta": -0.0163, "rho": 0.0128, "theo": 0.5348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-10-20T10:02:12", "percent_change": 0.0, "prev_day_close": 0.839999973773956}, {"option": "ARKK270115P00097000", "bid": 19.55, "bid_size": 441.0, "ask": 21.45, "ask_size": 212.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9243, "gamma": 0.015, "vega": 0.0456, "theta": -0.0159, "rho": -0.0602, "theo": 20.7469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8499994277954}, {"option": "ARKK270115C00098000", "bid": 0.38, "bid_size": 11.0, "ask": 0.76, "ask_size": 1041.0, "iv": 0.4118, "open_interest": 44.0, "volume": 0.0, "delta": 0.0884, "gamma": 0.0124, "vega": 0.0528, "theta": -0.0152, "rho": 0.0117, "theo": 0.4788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.96, "last_trade_time": "2026-11-06T13:07:20", "percent_change": 0.0, "prev_day_close": 0.700000017881394}, {"option": "ARKK270115P00098000", "bid": 20.5, "bid_size": 430.0, "ask": 22.4, "ask_size": 214.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9345, "gamma": 0.0141, "vega": 0.0394, "theta": -0.015, "rho": -0.0541, "theo": 21.7036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.875}, {"option": "ARKK270115C00099000", "bid": 0.29, "bid_size": 356.0, "ask": 0.55, "ask_size": 1129.0, "iv": 0.3949, "open_interest": 1941.0, "volume": 0.0, "delta": 0.0804, "gamma": 0.0115, "vega": 0.0492, "theta": -0.0143, "rho": 0.0106, "theo": 0.43, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.98, "last_trade_time": "2026-11-03T10:34:48", "percent_change": 0.0, "prev_day_close": 0.655000001192093}, {"option": "ARKK270115P00099000", "bid": 21.5, "bid_size": 358.0, "ask": 23.3, "ask_size": 47.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.9438, "gamma": 0.0134, "vega": 0.036, "theta": -0.0141, "rho": -0.052, "theo": 22.6667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.4, "last_trade_time": "2026-10-13T14:07:21", "percent_change": 0.0, "prev_day_close": 20.6500005722046}, {"option": "ARKK270115C00100000", "bid": 0.31, "bid_size": 10.0, "ask": 0.45, "ask_size": 213.0, "iv": 0.3974, "open_interest": 10004.0, "volume": 31.0, "delta": 0.0735, "gamma": 0.0106, "vega": 0.046, "theta": -0.0134, "rho": 0.0097, "theo": 0.389, "change": -0.045, "open": 0.46, "high": 0.46, "low": 0.46, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-11-10T14:02:36", "percent_change": -8.91089, "prev_day_close": 0.504999995231628}, {"option": "ARKK270115P00100000", "bid": 22.45, "bid_size": 1100.0, "ask": 24.25, "ask_size": 841.0, "iv": 0.0, "open_interest": 1168.0, "volume": 0.0, "delta": -0.9519, "gamma": 0.0127, "vega": 0.0326, "theta": -0.0132, "rho": -0.0489, "theo": 23.6354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.35, "last_trade_time": "2026-10-27T13:49:33", "percent_change": 0.0, "prev_day_close": 21.7000007629395}, {"option": "ARKK270115C00101000", "bid": 0.19, "bid_size": 518.0, "ask": 0.57, "ask_size": 2082.0, "iv": 0.4091, "open_interest": 61.0, "volume": 0.0, "delta": 0.067, "gamma": 0.0098, "vega": 0.0428, "theta": -0.0125, "rho": 0.0088, "theo": 0.3504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T11:48:18", "percent_change": 0.0, "prev_day_close": 0.429999999701977}, {"option": "ARKK270115P00101000", "bid": 23.4, "bid_size": 266.0, "ask": 25.25, "ask_size": 211.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.959, "gamma": 0.0119, "vega": 0.028, "theta": -0.0122, "rho": -0.0376, "theo": 24.6102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5999994277954}, {"option": "ARKK270115C00102000", "bid": 0.16, "bid_size": 643.0, "ask": 0.52, "ask_size": 1618.0, "iv": 0.4102, "open_interest": 171.0, "volume": 0.0, "delta": 0.0615, "gamma": 0.0091, "vega": 0.0401, "theta": -0.0118, "rho": 0.0081, "theo": 0.319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.14, "last_trade_time": "2026-10-15T11:03:31", "percent_change": 0.0, "prev_day_close": 0.405000001192093}, {"option": "ARKK270115P00102000", "bid": 24.4, "bid_size": 263.0, "ask": 26.3, "ask_size": 206.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9654, "gamma": 0.0109, "vega": 0.022, "theta": -0.0111, "rho": -0.0335, "theo": 25.5918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.6000003814697}, {"option": "ARKK270115C00103000", "bid": 0.13, "bid_size": 501.0, "ask": 0.47, "ask_size": 1595.0, "iv": 0.4106, "open_interest": 42.0, "volume": 0.0, "delta": 0.0564, "gamma": 0.0085, "vega": 0.0375, "theta": -0.0111, "rho": 0.0074, "theo": 0.2905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.67, "last_trade_time": "2026-10-30T10:46:23", "percent_change": 0.0, "prev_day_close": 0.364999994635582}, {"option": "ARKK270115P00103000", "bid": 25.35, "bid_size": 264.0, "ask": 27.2, "ask_size": 205.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9719, "gamma": 0.0103, "vega": 0.0193, "theta": -0.0109, "rho": -0.0317, "theo": 26.5766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5249996185303}, {"option": "ARKK270115C00104000", "bid": 0.11, "bid_size": 325.0, "ask": 0.43, "ask_size": 1342.0, "iv": 0.4126, "open_interest": 2.0, "volume": 0.0, "delta": 0.0519, "gamma": 0.0079, "vega": 0.0351, "theta": -0.0105, "rho": 0.0068, "theo": 0.2654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-10-21T15:15:57", "percent_change": 0.0, "prev_day_close": 0.334999985992908}, {"option": "ARKK270115P00104000", "bid": 26.35, "bid_size": 262.0, "ask": 28.35, "ask_size": 250.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9777, "gamma": 0.01, "vega": 0.0173, "theta": -0.0107, "rho": -0.0315, "theo": 27.5637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.4499998092651}, {"option": "ARKK270115C00105000", "bid": 0.09, "bid_size": 559.0, "ask": 0.39, "ask_size": 1578.0, "iv": 0.4136, "open_interest": 1733.0, "volume": 0.0, "delta": 0.0478, "gamma": 0.0073, "vega": 0.033, "theta": -0.0099, "rho": 0.0063, "theo": 0.2432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-06T15:33:50", "percent_change": 0.0, "prev_day_close": 0.305000003427267}, {"option": "ARKK270115P00105000", "bid": 27.4, "bid_size": 27.0, "ask": 29.5, "ask_size": 45.0, "iv": 0.0, "open_interest": 558.0, "volume": 0.0, "delta": -0.9827, "gamma": 0.0097, "vega": 0.0154, "theta": -0.0104, "rho": -0.0276, "theo": 28.5529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.9, "last_trade_time": "2026-10-05T09:55:26", "percent_change": 0.0, "prev_day_close": 26.4250001907349}, {"option": "ARKK270115C00110000", "bid": 0.03, "bid_size": 402.0, "ask": 0.26, "ask_size": 1668.0, "iv": 0.4244, "open_interest": 612.0, "volume": 0.0, "delta": 0.033, "gamma": 0.0052, "vega": 0.0244, "theta": -0.0076, "rho": 0.0043, "theo": 0.1646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-05T09:40:10", "percent_change": 0.0, "prev_day_close": 0.199999997392297}, {"option": "ARKK270115P00110000", "bid": 32.4, "bid_size": 25.0, "ask": 34.6, "ask_size": 25.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9963, "gamma": 0.0029, "vega": 0.0, "theta": -0.0064, "rho": 0.0, "theo": 33.54, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.45, "last_trade_time": "2026-10-05T12:49:49", "percent_change": 0.0, "prev_day_close": 31.1750001907349}, {"option": "ARKK270115C00115000", "bid": 0.01, "bid_size": 39.0, "ask": 0.2, "ask_size": 1636.0, "iv": 0.4451, "open_interest": 20976.0, "volume": 0.0, "delta": 0.0238, "gamma": 0.0038, "vega": 0.0186, "theta": -0.006, "rho": 0.0031, "theo": 0.1186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-06T12:01:34", "percent_change": 0.0, "prev_day_close": 0.13499999511987}, {"option": "ARKK270115P00115000", "bid": 37.35, "bid_size": 25.0, "ask": 39.7, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0064, "rho": 0.0, "theo": 38.54, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.55, "last_trade_time": "2026-06-05T15:22:07", "percent_change": 0.0, "prev_day_close": 36.125}, {"option": "ARKK270115C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.17, "ask_size": 803.0, "iv": 0.47, "open_interest": 264.0, "volume": 0.0, "delta": 0.0179, "gamma": 0.0028, "vega": 0.0146, "theta": -0.0049, "rho": 0.0023, "theo": 0.0894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-10-26T13:02:54", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "ARKK270115P00120000", "bid": 42.35, "bid_size": 25.0, "ask": 44.6, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0064, "rho": 0.0, "theo": 43.54, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.4, "last_trade_time": "2026-03-31T14:38:12", "percent_change": 0.0, "prev_day_close": 41.25}, {"option": "ARKK270115C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1390.0, "iv": 0.4977, "open_interest": 202.0, "volume": 0.0, "delta": 0.0139, "gamma": 0.0022, "vega": 0.0118, "theta": -0.0041, "rho": 0.0018, "theo": 0.0698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T09:31:12", "percent_change": 0.0, "prev_day_close": 0.0900000035762787}, {"option": "ARKK270115P00125000", "bid": 47.35, "bid_size": 25.0, "ask": 49.35, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0064, "rho": 0.0, "theo": 48.54, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.96, "last_trade_time": "2026-02-06T13:01:50", "percent_change": 0.0, "prev_day_close": 46.2999992370606}, {"option": "ARKK270115C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 1001.0, "iv": 0.4996, "open_interest": 772.0, "volume": 0.0, "delta": 0.0111, "gamma": 0.0017, "vega": 0.0096, "theta": -0.0035, "rho": 0.0014, "theo": 0.0559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-10-30T10:41:16", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "ARKK270115P00130000", "bid": 52.35, "bid_size": 25.0, "ask": 54.5, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0064, "rho": 0.0, "theo": 53.54, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.58, "last_trade_time": "2026-05-12T13:37:26", "percent_change": 0.0, "prev_day_close": 51.25}, {"option": "ARKK270115C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 1841.0, "iv": 0.5586, "open_interest": 707.0, "volume": 0.0, "delta": 0.009, "gamma": 0.0014, "vega": 0.008, "theta": -0.003, "rho": 0.0012, "theo": 0.0457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-05T14:49:47", "percent_change": 0.0, "prev_day_close": 0.180000007152557}, {"option": "ARKK270115P00135000", "bid": 57.35, "bid_size": 25.0, "ask": 59.7, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0064, "rho": 0.0, "theo": 58.54, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.56, "last_trade_time": "2026-05-12T13:35:49", "percent_change": 0.0, "prev_day_close": 56.2999992370606}, {"option": "ARKK270319C00040000", "bid": 36.2, "bid_size": 99.0, "ask": 38.1, "ask_size": 151.0, "iv": 0.6958, "open_interest": 32.0, "volume": 0.0, "delta": 0.974, "gamma": 0.0019, "vega": 0.023, "theta": -0.0008, "rho": 0.1273, "theo": 36.8451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.3, "last_trade_time": "2026-09-15T12:47:13", "percent_change": 0.0, "prev_day_close": 39.0}, {"option": "ARKK270319P00040000", "bid": 0.08, "bid_size": 2021.0, "ask": 0.32, "ask_size": 836.0, "iv": 0.5804, "open_interest": 1020.0, "volume": 0.0, "delta": -0.0206, "gamma": 0.0018, "vega": 0.0228, "theta": -0.005, "rho": -0.006, "theo": 0.2245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-11-03T12:28:11", "percent_change": 0.0, "prev_day_close": 0.20499999448657}, {"option": "ARKK270319C00045000", "bid": 31.3, "bid_size": 129.0, "ask": 33.8, "ask_size": 151.0, "iv": 0.6568, "open_interest": 30.0, "volume": 0.0, "delta": 0.959, "gamma": 0.0031, "vega": 0.0358, "theta": -0.0036, "rho": 0.144, "theo": 32.088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.03, "last_trade_time": "2026-10-09T12:51:06", "percent_change": 0.0, "prev_day_close": 34.1000003814697}, {"option": "ARKK270319P00045000", "bid": 0.32, "bid_size": 23.0, "ask": 0.42, "ask_size": 1.0, "iv": 0.5463, "open_interest": 3609.0, "volume": 32.0, "delta": -0.0353, "gamma": 0.0031, "vega": 0.0357, "theta": -0.0074, "rho": -0.0102, "theo": 0.3874, "change": 0.095, "open": 0.34, "high": 0.41, "low": 0.3, "tick": "no_change", "last_trade_price": 0.41, "last_trade_time": "2026-11-10T14:00:48", "percent_change": 30.1587, "prev_day_close": 0.314999997615814}, {"option": "ARKK270319C00050000", "bid": 26.7, "bid_size": 306.0, "ask": 28.2, "ask_size": 313.0, "iv": 0.5184, "open_interest": 178.0, "volume": 0.0, "delta": 0.9354, "gamma": 0.005, "vega": 0.0538, "theta": -0.0073, "rho": 0.1559, "theo": 27.443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.3, "last_trade_time": "2026-11-09T14:38:33", "percent_change": 0.0, "prev_day_close": 30.1000003814697}, {"option": "ARKK270319P00050000", "bid": 0.59, "bid_size": 115.0, "ask": 0.71, "ask_size": 1.0, "iv": 0.5148, "open_interest": 8122.0, "volume": 14.0, "delta": -0.0591, "gamma": 0.005, "vega": 0.0539, "theta": -0.0105, "rho": -0.017, "theo": 0.6622, "change": 0.2, "open": 0.6, "high": 0.7, "low": 0.56, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-11-10T14:02:50", "percent_change": 40.0, "prev_day_close": 0.500000014901161}, {"option": "ARKK270319C00055000", "bid": 22.3, "bid_size": 154.0, "ask": 24.05, "ask_size": 298.0, "iv": 0.5146, "open_interest": 53.0, "volume": 0.0, "delta": 0.8993, "gamma": 0.0076, "vega": 0.0771, "theta": -0.0117, "rho": 0.1627, "theo": 22.9721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.18, "last_trade_time": "2026-08-10T11:47:28", "percent_change": 0.0, "prev_day_close": 24.8999996185303}, {"option": "ARKK270319P00055000", "bid": 1.04, "bid_size": 88.0, "ask": 1.22, "ask_size": 26.0, "iv": 0.4913, "open_interest": 4583.0, "volume": 62.0, "delta": -0.0954, "gamma": 0.0076, "vega": 0.0774, "theta": -0.0144, "rho": -0.0274, "theo": 1.1107, "change": 0.245, "open": 1.05, "high": 1.12, "low": 1.05, "tick": "up", "last_trade_price": 1.12, "last_trade_time": "2026-11-10T13:55:52", "percent_change": 28.0, "prev_day_close": 0.875}, {"option": "ARKK270319C00060000", "bid": 18.2, "bid_size": 274.0, "ask": 19.95, "ask_size": 629.0, "iv": 0.4949, "open_interest": 246.0, "volume": 0.0, "delta": 0.8474, "gamma": 0.0108, "vega": 0.1047, "theta": -0.0165, "rho": 0.1638, "theo": 18.764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.06, "last_trade_time": "2026-11-09T14:38:33", "percent_change": 0.0, "prev_day_close": 21.2249994277954}, {"option": "ARKK270319P00060000", "bid": 1.57, "bid_size": 1114.0, "ask": 2.0, "ask_size": 122.0, "iv": 0.4622, "open_interest": 7336.0, "volume": 21.0, "delta": -0.1479, "gamma": 0.0109, "vega": 0.1054, "theta": -0.0187, "rho": -0.0421, "theo": 1.8205, "change": 0.385, "open": 1.7, "high": 1.92, "low": 1.7, "tick": "no_change", "last_trade_price": 1.92, "last_trade_time": "2026-11-10T10:03:29", "percent_change": 25.0814, "prev_day_close": 1.5349999666214}, {"option": "ARKK270319C00065000", "bid": 14.15, "bid_size": 264.0, "ask": 15.6, "ask_size": 267.0, "iv": 0.4446, "open_interest": 9.0, "volume": 0.0, "delta": 0.7776, "gamma": 0.0144, "vega": 0.1334, "theta": -0.0213, "rho": 0.1585, "theo": 14.9086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.6, "last_trade_time": "2026-11-05T10:09:42", "percent_change": 0.0, "prev_day_close": 16.8249998092651}, {"option": "ARKK270319P00065000", "bid": 2.73, "bid_size": 490.0, "ask": 3.15, "ask_size": 538.0, "iv": 0.4508, "open_interest": 905.0, "volume": 1.0, "delta": -0.2186, "gamma": 0.0146, "vega": 0.134, "theta": -0.023, "rho": -0.0615, "theo": 2.891, "change": 0.43, "open": 3.0, "high": 3.0, "low": 3.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-10T12:41:00", "percent_change": 16.7315, "prev_day_close": 2.5699999332428}, {"option": "ARKK270319C00068000", "bid": 12.3, "bid_size": 417.0, "ask": 13.15, "ask_size": 226.0, "iv": 0.4324, "open_interest": 13.0, "volume": 0.0, "delta": 0.7275, "gamma": 0.0164, "vega": 0.1492, "theta": -0.0238, "rho": 0.1523, "theo": 12.8063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.08, "last_trade_time": "2026-09-25T10:11:43", "percent_change": 0.0, "prev_day_close": 14.4250001907349}, {"option": "ARKK270319P00068000", "bid": 3.05, "bid_size": 984.0, "ask": 4.0, "ask_size": 95.0, "iv": 0.423, "open_interest": 25.0, "volume": 0.0, "delta": -0.2696, "gamma": 0.0167, "vega": 0.1498, "theta": -0.0253, "rho": -0.0751, "theo": 3.7479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.12, "last_trade_time": "2026-11-05T12:15:11", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "ARKK270319C00069000", "bid": 11.55, "bid_size": 498.0, "ask": 13.25, "ask_size": 969.0, "iv": 0.4517, "open_interest": 2.0, "volume": 0.0, "delta": 0.7096, "gamma": 0.017, "vega": 0.1539, "theta": -0.0245, "rho": 0.1498, "theo": 12.1446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.17, "last_trade_time": "2026-10-14T12:35:04", "percent_change": 0.0, "prev_day_close": 13.7000002861023}, {"option": "ARKK270319P00069000", "bid": 3.25, "bid_size": 1419.0, "ask": 4.35, "ask_size": 184.0, "iv": 0.4174, "open_interest": 258.0, "volume": 0.0, "delta": -0.2878, "gamma": 0.0173, "vega": 0.1546, "theta": -0.0259, "rho": -0.0797, "theo": 4.0729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.66, "last_trade_time": "2026-11-05T12:03:40", "percent_change": 0.0, "prev_day_close": 3.52500009536743}, {"option": "ARKK270319C00070000", "bid": 10.85, "bid_size": 577.0, "ask": 12.4, "ask_size": 714.0, "iv": 0.4402, "open_interest": 40.0, "volume": 0.0, "delta": 0.6912, "gamma": 0.0176, "vega": 0.1584, "theta": -0.0252, "rho": 0.1471, "theo": 11.503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.48, "last_trade_time": "2026-11-05T09:55:23", "percent_change": 0.0, "prev_day_close": 13.4749999046326}, {"option": "ARKK270319P00070000", "bid": 4.3, "bid_size": 553.0, "ask": 4.65, "ask_size": 375.0, "iv": 0.436, "open_interest": 755.0, "volume": 21.0, "delta": -0.3066, "gamma": 0.018, "vega": 0.1591, "theta": -0.0265, "rho": -0.0844, "theo": 4.4189, "change": 0.55, "open": 4.0, "high": 4.4, "low": 4.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-11-10T11:37:17", "percent_change": 14.2857, "prev_day_close": 3.84999990463257}, {"option": "ARKK270319C00071000", "bid": 10.3, "bid_size": 465.0, "ask": 12.0, "ask_size": 1036.0, "iv": 0.4464, "open_interest": 1.0, "volume": 0.0, "delta": 0.6723, "gamma": 0.0182, "vega": 0.1625, "theta": -0.0258, "rho": 0.1441, "theo": 10.8822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.3, "last_trade_time": "2026-09-21T11:13:18", "percent_change": 0.0, "prev_day_close": 12.8250002861023}, {"option": "ARKK270319P00071000", "bid": 4.1, "bid_size": 898.0, "ask": 5.05, "ask_size": 109.0, "iv": 0.4173, "open_interest": 44.0, "volume": 0.0, "delta": -0.3256, "gamma": 0.0186, "vega": 0.1632, "theta": -0.0271, "rho": -0.0894, "theo": 4.7819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.2, "last_trade_time": "2026-11-09T15:54:57", "percent_change": 0.0, "prev_day_close": 4.07499992847443}, {"option": "ARKK270319C00072000", "bid": 9.8, "bid_size": 14.0, "ask": 10.55, "ask_size": 232.0, "iv": 0.421, "open_interest": 29.0, "volume": 0.0, "delta": 0.653, "gamma": 0.0187, "vega": 0.1662, "theta": -0.0264, "rho": 0.1409, "theo": 10.2826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.45, "last_trade_time": "2026-11-06T15:55:04", "percent_change": 0.0, "prev_day_close": 12.0749998092651}, {"option": "ARKK270319P00072000", "bid": 5.05, "bid_size": 44.0, "ask": 5.45, "ask_size": 302.0, "iv": 0.4324, "open_interest": 28.0, "volume": 15.0, "delta": -0.3453, "gamma": 0.0191, "vega": 0.1668, "theta": -0.0276, "rho": -0.0945, "theo": 5.1698, "change": 0.515, "open": 5.08, "high": 5.22, "low": 5.08, "tick": "no_change", "last_trade_price": 5.19, "last_trade_time": "2026-11-10T11:53:04", "percent_change": 11.016, "prev_day_close": 4.67499995231628}, {"option": "ARKK270319C00073000", "bid": 9.2, "bid_size": 458.0, "ask": 10.85, "ask_size": 1168.0, "iv": 0.4441, "open_interest": 348.0, "volume": 0.0, "delta": 0.6332, "gamma": 0.0192, "vega": 0.1696, "theta": -0.0268, "rho": 0.1377, "theo": 9.7039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.45, "last_trade_time": "2026-11-09T11:58:10", "percent_change": 0.0, "prev_day_close": 11.375}, {"option": "ARKK270319P00073000", "bid": 5.45, "bid_size": 54.0, "ask": 5.85, "ask_size": 262.0, "iv": 0.4294, "open_interest": 103.0, "volume": 10.0, "delta": -0.3655, "gamma": 0.0196, "vega": 0.1702, "theta": -0.028, "rho": -0.0988, "theo": 5.5797, "change": 0.75, "open": 5.65, "high": 5.75, "low": 5.65, "tick": "up", "last_trade_price": 5.75, "last_trade_time": "2026-11-10T12:39:10", "percent_change": 15.0, "prev_day_close": 5.0}, {"option": "ARKK270319C00074000", "bid": 8.6, "bid_size": 550.0, "ask": 10.3, "ask_size": 1147.0, "iv": 0.4406, "open_interest": 3.0, "volume": 28.0, "delta": 0.6132, "gamma": 0.0197, "vega": 0.1725, "theta": -0.0273, "rho": 0.1341, "theo": 9.1466, "change": -1.3, "open": 9.15, "high": 9.45, "low": 9.15, "tick": "up", "last_trade_price": 9.4, "last_trade_time": "2026-11-10T10:41:44", "percent_change": -12.1495, "prev_day_close": 10.7000002861023}, {"option": "ARKK270319P00074000", "bid": 5.45, "bid_size": 669.0, "ask": 6.4, "ask_size": 438.0, "iv": 0.418, "open_interest": 503.0, "volume": 0.0, "delta": -0.386, "gamma": 0.0201, "vega": 0.173, "theta": -0.0283, "rho": -0.1042, "theo": 6.0117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.75, "last_trade_time": "2026-11-02T12:27:47", "percent_change": 0.0, "prev_day_close": 5.32500004768372}, {"option": "ARKK270319C00075000", "bid": 8.2, "bid_size": 42.0, "ask": 8.8, "ask_size": 31.0, "iv": 0.4145, "open_interest": 68.0, "volume": 0.0, "delta": 0.5929, "gamma": 0.02, "vega": 0.175, "theta": -0.0276, "rho": 0.1305, "theo": 8.611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.03, "last_trade_time": "2026-11-06T11:37:21", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "ARKK270319P00075000", "bid": 6.35, "bid_size": 38.0, "ask": 6.65, "ask_size": 257.0, "iv": 0.4229, "open_interest": 685.0, "volume": 74.0, "delta": -0.4068, "gamma": 0.0205, "vega": 0.1754, "theta": -0.0286, "rho": -0.1094, "theo": 6.4653, "change": 0.85, "open": 6.28, "high": 6.5, "low": 5.8, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-11-10T13:07:30", "percent_change": 15.0442, "prev_day_close": 5.65000009536743}, {"option": "ARKK270319C00076000", "bid": 7.7, "bid_size": 37.0, "ask": 8.4, "ask_size": 337.0, "iv": 0.4164, "open_interest": 22.0, "volume": 0.0, "delta": 0.5724, "gamma": 0.0204, "vega": 0.177, "theta": -0.0278, "rho": 0.1267, "theo": 8.0937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.92, "last_trade_time": "2026-11-06T10:27:17", "percent_change": 0.0, "prev_day_close": 9.2999997138977}, {"option": "ARKK270319P00076000", "bid": 5.85, "bid_size": 999.0, "ask": 7.4, "ask_size": 214.0, "iv": 0.401, "open_interest": 16.0, "volume": 0.0, "delta": -0.4278, "gamma": 0.0209, "vega": 0.1772, "theta": -0.0287, "rho": -0.1133, "theo": 6.9408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-10-30T13:27:16", "percent_change": 0.0, "prev_day_close": 6.77500009536743}, {"option": "ARKK270319C00077000", "bid": 7.25, "bid_size": 17.0, "ask": 7.95, "ask_size": 493.0, "iv": 0.4168, "open_interest": 29.0, "volume": 0.0, "delta": 0.5518, "gamma": 0.0207, "vega": 0.1785, "theta": -0.028, "rho": 0.1228, "theo": 7.6008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.67, "last_trade_time": "2026-11-02T13:33:58", "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "ARKK270319P00077000", "bid": 6.9, "bid_size": 524.0, "ask": 7.75, "ask_size": 212.0, "iv": 0.41, "open_interest": 476.0, "volume": 0.0, "delta": -0.4494, "gamma": 0.0212, "vega": 0.1786, "theta": -0.0288, "rho": -0.1187, "theo": 7.4472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.8, "last_trade_time": "2026-11-09T09:55:01", "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "ARKK270319C00078000", "bid": 6.7, "bid_size": 195.0, "ask": 8.4, "ask_size": 1343.0, "iv": 0.4384, "open_interest": 26.0, "volume": 0.0, "delta": 0.5311, "gamma": 0.0209, "vega": 0.1795, "theta": -0.0281, "rho": 0.1188, "theo": 7.1293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.67, "last_trade_time": "2026-11-09T09:49:51", "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "ARKK270319P00078000", "bid": 7.3, "bid_size": 603.0, "ask": 8.25, "ask_size": 163.0, "iv": 0.4043, "open_interest": 325.0, "volume": 6.0, "delta": -0.4707, "gamma": 0.0215, "vega": 0.1796, "theta": -0.0289, "rho": -0.1236, "theo": 7.9674, "change": 0.3, "open": 7.88, "high": 7.88, "low": 7.55, "tick": "down", "last_trade_price": 7.55, "last_trade_time": "2026-11-10T09:54:48", "percent_change": 4.13793, "prev_day_close": 7.25}, {"option": "ARKK270319C00079000", "bid": 6.4, "bid_size": 41.0, "ask": 7.45, "ask_size": 1174.0, "iv": 0.4269, "open_interest": 6.0, "volume": 0.0, "delta": 0.5104, "gamma": 0.021, "vega": 0.1801, "theta": -0.0281, "rho": 0.1148, "theo": 6.6788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.66, "last_trade_time": "2026-11-09T10:23:13", "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "ARKK270319P00079000", "bid": 8.25, "bid_size": 41.0, "ask": 8.95, "ask_size": 314.0, "iv": 0.4183, "open_interest": 295.0, "volume": 0.0, "delta": -0.492, "gamma": 0.0217, "vega": 0.1799, "theta": -0.0288, "rho": -0.1277, "theo": 8.5087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.9, "last_trade_time": "2026-11-05T10:19:31", "percent_change": 0.0, "prev_day_close": 8.17500019073486}, {"option": "ARKK270319C00080000", "bid": 5.85, "bid_size": 186.0, "ask": 7.05, "ask_size": 1364.0, "iv": 0.4226, "open_interest": 524.0, "volume": 2.0, "delta": 0.4898, "gamma": 0.0211, "vega": 0.1802, "theta": -0.0281, "rho": 0.1108, "theo": 6.249, "change": -0.85, "open": 7.2, "high": 7.2, "low": 6.75, "tick": "down", "last_trade_price": 6.75, "last_trade_time": "2026-11-10T10:28:11", "percent_change": -11.1842, "prev_day_close": 7.59999990463257}, {"option": "ARKK270319P00080000", "bid": 7.85, "bid_size": 1192.0, "ask": 9.55, "ask_size": 190.0, "iv": 0.3907, "open_interest": 542.0, "volume": 0.0, "delta": -0.5134, "gamma": 0.0218, "vega": 0.1796, "theta": -0.0287, "rho": -0.1315, "theo": 9.0723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.55, "last_trade_time": "2026-11-09T10:29:59", "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "ARKK270319C00081000", "bid": 5.3, "bid_size": 499.0, "ask": 7.0, "ask_size": 1473.0, "iv": 0.427, "open_interest": 273.0, "volume": 0.0, "delta": 0.4693, "gamma": 0.0212, "vega": 0.1798, "theta": -0.0279, "rho": 0.1066, "theo": 5.8396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.75, "last_trade_time": "2026-11-09T10:24:24", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "ARKK270319P00081000", "bid": 9.15, "bid_size": 385.0, "ask": 10.0, "ask_size": 37.0, "iv": 0.4052, "open_interest": 141.0, "volume": 0.0, "delta": -0.5346, "gamma": 0.0219, "vega": 0.179, "theta": -0.0285, "rho": -0.136, "theo": 9.6571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-10-28T14:37:12", "percent_change": 0.0, "prev_day_close": 8.57500004768372}, {"option": "ARKK270319C00082000", "bid": 5.0, "bid_size": 281.0, "ask": 6.55, "ask_size": 1244.0, "iv": 0.4263, "open_interest": 180.0, "volume": 0.0, "delta": 0.449, "gamma": 0.0211, "vega": 0.1789, "theta": -0.0277, "rho": 0.1024, "theo": 5.4505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.76, "last_trade_time": "2026-11-05T14:53:58", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "ARKK270319P00082000", "bid": 9.95, "bid_size": 62.0, "ask": 10.7, "ask_size": 448.0, "iv": 0.4118, "open_interest": 615.0, "volume": 0.0, "delta": -0.5556, "gamma": 0.022, "vega": 0.178, "theta": -0.0282, "rho": -0.1402, "theo": 10.2593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.39, "last_trade_time": "2026-10-26T14:38:36", "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "ARKK270319C00083000", "bid": 4.7, "bid_size": 89.0, "ask": 5.85, "ask_size": 1145.0, "iv": 0.4175, "open_interest": 118.0, "volume": 0.0, "delta": 0.4289, "gamma": 0.021, "vega": 0.1776, "theta": -0.0274, "rho": 0.0983, "theo": 5.0809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.67, "last_trade_time": "2026-11-06T14:09:01", "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "ARKK270319P00083000", "bid": 9.7, "bid_size": 904.0, "ask": 11.35, "ask_size": 261.0, "iv": 0.386, "open_interest": 941.0, "volume": 0.0, "delta": -0.5766, "gamma": 0.0219, "vega": 0.176, "theta": -0.0279, "rho": -0.1424, "theo": 10.885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-11-05T11:21:39", "percent_change": 0.0, "prev_day_close": 10.2249999046326}, {"option": "ARKK270319C00084000", "bid": 4.25, "bid_size": 411.0, "ask": 5.75, "ask_size": 1561.0, "iv": 0.4199, "open_interest": 38.0, "volume": 0.0, "delta": 0.4095, "gamma": 0.0209, "vega": 0.1759, "theta": -0.0271, "rho": 0.0942, "theo": 4.7393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.33, "last_trade_time": "2026-10-30T13:53:28", "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "ARKK270319P00084000", "bid": 10.35, "bid_size": 1122.0, "ask": 12.1, "ask_size": 524.0, "iv": 0.3874, "open_interest": 1736.0, "volume": 0.0, "delta": -0.5973, "gamma": 0.0218, "vega": 0.174, "theta": -0.0275, "rho": -0.1461, "theo": 11.5311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.95, "last_trade_time": "2026-11-06T12:43:25", "percent_change": 0.0, "prev_day_close": 10.5750002861023}, {"option": "ARKK270319C00085000", "bid": 4.1, "bid_size": 115.0, "ask": 5.2, "ask_size": 1514.0, "iv": 0.4175, "open_interest": 173.0, "volume": 1.0, "delta": 0.39, "gamma": 0.0207, "vega": 0.1737, "theta": -0.0267, "rho": 0.09, "theo": 4.4073, "change": -0.35, "open": 4.6, "high": 4.6, "low": 4.6, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-11-10T09:49:27", "percent_change": -7.07071, "prev_day_close": 4.95000004768372}, {"option": "ARKK270319P00085000", "bid": 11.8, "bid_size": 274.0, "ask": 12.75, "ask_size": 199.0, "iv": 0.4081, "open_interest": 279.0, "volume": 0.0, "delta": -0.6178, "gamma": 0.0217, "vega": 0.1716, "theta": -0.027, "rho": -0.1492, "theo": 12.1964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.4, "last_trade_time": "2026-11-06T12:05:43", "percent_change": 0.0, "prev_day_close": 10.875}, {"option": "ARKK270319C00086000", "bid": 3.35, "bid_size": 1145.0, "ask": 5.0, "ask_size": 1327.0, "iv": 0.4069, "open_interest": 510.0, "volume": 15.0, "delta": 0.3709, "gamma": 0.0205, "vega": 0.1712, "theta": -0.0262, "rho": 0.0859, "theo": 4.0936, "change": -1.025, "open": 4.1, "high": 4.1, "low": 4.1, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-11-10T13:37:28", "percent_change": -20.0, "prev_day_close": 5.125}, {"option": "ARKK270319P00086000", "bid": 12.2, "bid_size": 436.0, "ask": 13.4, "ask_size": 154.0, "iv": 0.3973, "open_interest": 133.0, "volume": 0.0, "delta": -0.6379, "gamma": 0.0216, "vega": 0.1684, "theta": -0.0265, "rho": -0.1512, "theo": 12.8805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.35, "last_trade_time": "2026-11-06T13:09:52", "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "ARKK270319C00087000", "bid": 3.4, "bid_size": 244.0, "ask": 4.55, "ask_size": 1548.0, "iv": 0.4113, "open_interest": 144.0, "volume": 0.0, "delta": 0.3522, "gamma": 0.0202, "vega": 0.1683, "theta": -0.0257, "rho": 0.0819, "theo": 3.7975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.93, "last_trade_time": "2026-11-09T10:01:13", "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "ARKK270319P00087000", "bid": 12.45, "bid_size": 733.0, "ask": 14.15, "ask_size": 141.0, "iv": 0.3833, "open_interest": 26.0, "volume": 0.0, "delta": -0.6576, "gamma": 0.0213, "vega": 0.1646, "theta": -0.0259, "rho": -0.1527, "theo": 13.5843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.51, "last_trade_time": "2026-11-09T09:56:50", "percent_change": 0.0, "prev_day_close": 12.5750002861023}, {"option": "ARKK270319C00088000", "bid": 3.15, "bid_size": 350.0, "ask": 4.3, "ask_size": 1671.0, "iv": 0.4119, "open_interest": 331.0, "volume": 9.0, "delta": 0.3339, "gamma": 0.0199, "vega": 0.165, "theta": -0.0251, "rho": 0.0779, "theo": 3.5185, "change": -0.775, "open": 3.8, "high": 3.8, "low": 3.5, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-11-10T13:37:34", "percent_change": -18.1287, "prev_day_close": 4.27500009536743}, {"option": "ARKK270319P00088000", "bid": 13.2, "bid_size": 789.0, "ask": 14.8, "ask_size": 121.0, "iv": 0.3801, "open_interest": 51.0, "volume": 0.0, "delta": -0.677, "gamma": 0.021, "vega": 0.1608, "theta": -0.0253, "rho": -0.1555, "theo": 14.306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.98, "last_trade_time": "2026-11-05T15:23:39", "percent_change": 0.0, "prev_day_close": 12.7750000953674}, {"option": "ARKK270319C00089000", "bid": 3.0, "bid_size": 115.0, "ask": 3.9, "ask_size": 1448.0, "iv": 0.41, "open_interest": 74.0, "volume": 0.0, "delta": 0.3161, "gamma": 0.0195, "vega": 0.1614, "theta": -0.0244, "rho": 0.0739, "theo": 3.2564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-11-02T13:50:50", "percent_change": 0.0, "prev_day_close": 3.97499990463257}, {"option": "ARKK270319P00089000", "bid": 14.7, "bid_size": 169.0, "ask": 15.55, "ask_size": 439.0, "iv": 0.4032, "open_interest": 162.0, "volume": 21.0, "delta": -0.6959, "gamma": 0.0207, "vega": 0.1569, "theta": -0.0246, "rho": -0.1574, "theo": 15.0446, "change": 1.125, "open": 14.3, "high": 14.3, "low": 14.3, "tick": "up", "last_trade_price": 14.3, "last_trade_time": "2026-11-10T09:51:23", "percent_change": 8.5389, "prev_day_close": 13.1750001907349}, {"option": "ARKK270319C00090000", "bid": 2.74, "bid_size": 145.0, "ask": 3.4, "ask_size": 845.0, "iv": 0.4006, "open_interest": 370.0, "volume": 180.0, "delta": 0.2988, "gamma": 0.0191, "vega": 0.1576, "theta": -0.0238, "rho": 0.0701, "theo": 3.0102, "change": 0.0, "open": 3.62, "high": 3.75, "low": 3.62, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-11-10T10:26:56", "percent_change": -1.28875e-06, "prev_day_close": 3.70000004768372}, {"option": "ARKK270319P00090000", "bid": 15.2, "bid_size": 431.0, "ask": 16.4, "ask_size": 159.0, "iv": 0.3967, "open_interest": 237.0, "volume": 0.0, "delta": -0.7144, "gamma": 0.0204, "vega": 0.1517, "theta": -0.0239, "rho": -0.1561, "theo": 15.8008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.35, "last_trade_time": "2026-11-05T09:54:22", "percent_change": 0.0, "prev_day_close": 13.8999996185303}, {"option": "ARKK270319C00091000", "bid": 2.54, "bid_size": 158.0, "ask": 2.87, "ask_size": 18.0, "iv": 0.3907, "open_interest": 589.0, "volume": 0.0, "delta": 0.2821, "gamma": 0.0186, "vega": 0.1535, "theta": -0.0231, "rho": 0.0664, "theo": 2.7795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.53, "last_trade_time": "2026-11-06T13:15:25", "percent_change": 0.0, "prev_day_close": 3.42499995231628}, {"option": "ARKK270319P00091000", "bid": 15.45, "bid_size": 626.0, "ask": 17.05, "ask_size": 80.0, "iv": 0.3729, "open_interest": 70.0, "volume": 0.0, "delta": -0.7324, "gamma": 0.02, "vega": 0.147, "theta": -0.0231, "rho": -0.1565, "theo": 16.5742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.92, "last_trade_time": "2026-09-21T13:30:09", "percent_change": 0.0, "prev_day_close": 15.2249994277954}, {"option": "ARKK270319C00092000", "bid": 2.2, "bid_size": 730.0, "ask": 2.81, "ask_size": 369.0, "iv": 0.3904, "open_interest": 230.0, "volume": 0.0, "delta": 0.2659, "gamma": 0.0182, "vega": 0.1491, "theta": -0.0224, "rho": 0.0627, "theo": 2.5638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.44, "last_trade_time": "2026-11-06T14:03:54", "percent_change": 0.0, "prev_day_close": 3.2150000333786}, {"option": "ARKK270319P00092000", "bid": 16.2, "bid_size": 353.0, "ask": 18.0, "ask_size": 66.0, "iv": 0.3753, "open_interest": 39.0, "volume": 0.0, "delta": -0.7498, "gamma": 0.0196, "vega": 0.1421, "theta": -0.0224, "rho": -0.1574, "theo": 17.3633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.23, "last_trade_time": "2026-10-16T11:37:15", "percent_change": 0.0, "prev_day_close": 15.7250003814697}, {"option": "ARKK270319C00093000", "bid": 2.19, "bid_size": 86.0, "ask": 2.75, "ask_size": 1225.0, "iv": 0.4007, "open_interest": 116.0, "volume": 22.0, "delta": 0.2503, "gamma": 0.0176, "vega": 0.1446, "theta": -0.0216, "rho": 0.0592, "theo": 2.3626, "change": -0.65, "open": 2.32, "high": 2.32, "low": 2.32, "tick": "up", "last_trade_price": 2.32, "last_trade_time": "2026-11-10T12:47:55", "percent_change": -21.8855, "prev_day_close": 2.97000002861023}, {"option": "ARKK270319P00093000", "bid": 17.05, "bid_size": 303.0, "ask": 18.8, "ask_size": 67.0, "iv": 0.3749, "open_interest": 1.0, "volume": 0.0, "delta": -0.7668, "gamma": 0.0192, "vega": 0.1367, "theta": -0.0216, "rho": -0.1563, "theo": 18.1671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.05, "last_trade_time": "2026-10-06T10:59:16", "percent_change": 0.0, "prev_day_close": 16.4000000953674}, {"option": "ARKK270319C00094000", "bid": 1.89, "bid_size": 607.0, "ask": 2.33, "ask_size": 222.0, "iv": 0.3875, "open_interest": 22.0, "volume": 1.0, "delta": 0.2353, "gamma": 0.0171, "vega": 0.14, "theta": -0.0208, "rho": 0.0558, "theo": 2.1751, "change": -0.465, "open": 2.3, "high": 2.3, "low": 2.3, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-11-10T09:31:48", "percent_change": -16.8174, "prev_day_close": 2.76499998569489}, {"option": "ARKK270319P00094000", "bid": 17.85, "bid_size": 308.0, "ask": 19.5, "ask_size": 35.0, "iv": 0.3668, "open_interest": 1.0, "volume": 0.0, "delta": -0.7832, "gamma": 0.0187, "vega": 0.1302, "theta": -0.0208, "rho": -0.1539, "theo": 18.991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.59, "last_trade_time": "2026-10-19T14:10:36", "percent_change": 0.0, "prev_day_close": 17.2999992370605}, {"option": "ARKK270319C00095000", "bid": 1.87, "bid_size": 10.0, "ask": 2.22, "ask_size": 162.0, "iv": 0.3945, "open_interest": 422.0, "volume": 0.0, "delta": 0.2209, "gamma": 0.0166, "vega": 0.1352, "theta": -0.0201, "rho": 0.0525, "theo": 2.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-09T14:36:30", "percent_change": 0.0, "prev_day_close": 2.59500002861023}, {"option": "ARKK270319P00095000", "bid": 18.65, "bid_size": 337.0, "ask": 20.5, "ask_size": 62.0, "iv": 0.3702, "open_interest": 24.0, "volume": 0.0, "delta": -0.799, "gamma": 0.0182, "vega": 0.1245, "theta": -0.02, "rho": -0.1522, "theo": 19.8255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.16, "last_trade_time": "2026-10-20T10:43:12", "percent_change": 0.0, "prev_day_close": 18.3249998092651}, {"option": "ARKK270319C00096000", "bid": 1.53, "bid_size": 564.0, "ask": 2.04, "ask_size": 192.0, "iv": 0.3863, "open_interest": 23.0, "volume": 0.0, "delta": 0.207, "gamma": 0.016, "vega": 0.1301, "theta": -0.0193, "rho": 0.0492, "theo": 1.8358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.95, "last_trade_time": "2026-10-30T11:32:10", "percent_change": 0.0, "prev_day_close": 2.25999999046326}, {"option": "ARKK270319P00096000", "bid": 19.55, "bid_size": 457.0, "ask": 21.3, "ask_size": 100.0, "iv": 0.3686, "open_interest": 0.0, "volume": 1.0, "delta": -0.8141, "gamma": 0.0177, "vega": 0.1191, "theta": -0.0191, "rho": -0.1512, "theo": 20.669, "change": 0.495, "open": 19.67, "high": 19.67, "low": 19.67, "tick": "up", "last_trade_price": 19.67, "last_trade_time": "2026-11-10T10:32:04", "percent_change": 2.58149, "prev_day_close": 19.1750001907349}, {"option": "ARKK270319C00097000", "bid": 1.47, "bid_size": 458.0, "ask": 1.85, "ask_size": 58.0, "iv": 0.3873, "open_interest": 2.0, "volume": 0.0, "delta": 0.1939, "gamma": 0.0154, "vega": 0.1252, "theta": -0.0185, "rho": 0.0462, "theo": 1.6866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.71, "last_trade_time": "2026-09-23T10:19:31", "percent_change": 0.0, "prev_day_close": 2.24500000476837}, {"option": "ARKK270319P00097000", "bid": 20.4, "bid_size": 306.0, "ask": 22.1, "ask_size": 49.0, "iv": 0.3622, "open_interest": 0.0, "volume": 0.0, "delta": -0.8289, "gamma": 0.0172, "vega": 0.1126, "theta": -0.0183, "rho": -0.1456, "theo": 21.5337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.9499998092651}, {"option": "ARKK270319C00098000", "bid": 1.44, "bid_size": 52.0, "ask": 1.69, "ask_size": 155.0, "iv": 0.3901, "open_interest": 17.0, "volume": 1.0, "delta": 0.1814, "gamma": 0.0148, "vega": 0.1204, "theta": -0.0177, "rho": 0.0434, "theo": 1.5486, "change": -0.23, "open": 1.5, "high": 1.5, "low": 1.5, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-10T14:02:07", "percent_change": -13.2948, "prev_day_close": 1.73000001907349}, {"option": "ARKK270319P00098000", "bid": 21.45, "bid_size": 241.0, "ask": 23.1, "ask_size": 40.0, "iv": 0.3755, "open_interest": 0.0, "volume": 0.0, "delta": -0.8428, "gamma": 0.0167, "vega": 0.1058, "theta": -0.0175, "rho": -0.1424, "theo": 22.4082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.4750003814697}, {"option": "ARKK270319C00099000", "bid": 1.2, "bid_size": 571.0, "ask": 1.58, "ask_size": 20.0, "iv": 0.3853, "open_interest": 28.0, "volume": 0.0, "delta": 0.1697, "gamma": 0.0142, "vega": 0.1154, "theta": -0.0169, "rho": 0.0406, "theo": 1.4215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-06T13:26:04", "percent_change": 0.0, "prev_day_close": 1.60999995470047}, {"option": "ARKK270319P00099000", "bid": 22.5, "bid_size": 242.0, "ask": 24.15, "ask_size": 212.0, "iv": 0.3916, "open_interest": 0.0, "volume": 0.0, "delta": -0.8562, "gamma": 0.0162, "vega": 0.0995, "theta": -0.0167, "rho": -0.1396, "theo": 23.2902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.625}, {"option": "ARKK270319C00100000", "bid": 1.14, "bid_size": 300.0, "ask": 1.44, "ask_size": 126.0, "iv": 0.3862, "open_interest": 777.0, "volume": 0.0, "delta": 0.1586, "gamma": 0.0136, "vega": 0.1105, "theta": -0.0162, "rho": 0.038, "theo": 1.3048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.69, "last_trade_time": "2026-11-09T15:59:41", "percent_change": 0.0, "prev_day_close": 1.69499999284744}, {"option": "ARKK270319P00100000", "bid": 23.05, "bid_size": 303.0, "ask": 24.85, "ask_size": 60.0, "iv": 0.3584, "open_interest": 2.0, "volume": 0.0, "delta": -0.869, "gamma": 0.0157, "vega": 0.094, "theta": -0.016, "rho": -0.1353, "theo": 24.1911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.8, "last_trade_time": "2026-11-09T10:12:16", "percent_change": 0.0, "prev_day_close": 22.4249992370605}, {"option": "ARKK270319C00101000", "bid": 1.05, "bid_size": 54.0, "ask": 1.34, "ask_size": 12.0, "iv": 0.3869, "open_interest": 17.0, "volume": 0.0, "delta": 0.1481, "gamma": 0.013, "vega": 0.1056, "theta": -0.0154, "rho": 0.0356, "theo": 1.1977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-10-23T15:18:54", "percent_change": 0.0, "prev_day_close": 1.40999999642372}, {"option": "ARKK270319P00101000", "bid": 23.95, "bid_size": 70.0, "ask": 25.85, "ask_size": 37.0, "iv": 0.3612, "open_interest": 0.0, "volume": 0.0, "delta": -0.8812, "gamma": 0.0152, "vega": 0.0868, "theta": -0.0152, "rho": -0.1272, "theo": 25.0992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.3999996185303}, {"option": "ARKK270319C00102000", "bid": 0.95, "bid_size": 58.0, "ask": 1.21, "ask_size": 16.0, "iv": 0.3847, "open_interest": 0.0, "volume": 0.0, "delta": 0.1384, "gamma": 0.0125, "vega": 0.1011, "theta": -0.0147, "rho": 0.0333, "theo": 1.1017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.26499998569489}, {"option": "ARKK270319P00102000", "bid": 24.85, "bid_size": 76.0, "ask": 26.9, "ask_size": 64.0, "iv": 0.367, "open_interest": 0.0, "volume": 0.0, "delta": -0.8926, "gamma": 0.0146, "vega": 0.0802, "theta": -0.0144, "rho": -0.1214, "theo": 26.0181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.25}, {"option": "ARKK270319C00103000", "bid": 0.86, "bid_size": 251.0, "ask": 1.26, "ask_size": 647.0, "iv": 0.3916, "open_interest": 26.0, "volume": 0.0, "delta": 0.1294, "gamma": 0.0119, "vega": 0.0966, "theta": -0.014, "rho": 0.0312, "theo": 1.0143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.81, "last_trade_time": "2026-11-03T10:21:13", "percent_change": 0.0, "prev_day_close": 1.36500000953674}, {"option": "ARKK270319P00103000", "bid": 26.65, "bid_size": 39.0, "ask": 27.75, "ask_size": 45.0, "iv": 0.4185, "open_interest": 0.0, "volume": 0.0, "delta": -0.9035, "gamma": 0.0141, "vega": 0.0739, "theta": -0.0137, "rho": -0.1172, "theo": 26.9463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.125}, {"option": "ARKK270319C00104000", "bid": 0.78, "bid_size": 377.0, "ask": 1.41, "ask_size": 1885.0, "iv": 0.4045, "open_interest": 4.0, "volume": 0.0, "delta": 0.1204, "gamma": 0.0113, "vega": 0.0919, "theta": -0.0134, "rho": 0.029, "theo": 0.9281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.52, "last_trade_time": "2026-10-21T10:39:44", "percent_change": 0.0, "prev_day_close": 1.25499999523163}, {"option": "ARKK270319P00104000", "bid": 26.7, "bid_size": 69.0, "ask": 28.55, "ask_size": 42.0, "iv": 0.3303, "open_interest": 1.0, "volume": 0.0, "delta": -0.9139, "gamma": 0.0136, "vega": 0.0688, "theta": -0.013, "rho": -0.111, "theo": 27.8822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.32, "last_trade_time": "2026-11-03T10:13:32", "percent_change": 0.0, "prev_day_close": 26.0500001907349}, {"option": "ARKK270319C00105000", "bid": 0.72, "bid_size": 256.0, "ask": 1.32, "ask_size": 2185.0, "iv": 0.4054, "open_interest": 122.0, "volume": 0.0, "delta": 0.1124, "gamma": 0.0108, "vega": 0.0875, "theta": -0.0127, "rho": 0.0271, "theo": 0.8537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.98, "last_trade_time": "2026-11-09T10:38:18", "percent_change": 0.0, "prev_day_close": 0.979999989271164}, {"option": "ARKK270319P00105000", "bid": 27.6, "bid_size": 129.0, "ask": 29.6, "ask_size": 40.0, "iv": 0.3217, "open_interest": 0.0, "volume": 0.0, "delta": -0.9238, "gamma": 0.0132, "vega": 0.062, "theta": -0.0122, "rho": -0.1, "theo": 28.8269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.8, "last_trade_time": "2026-09-10T14:50:12", "percent_change": 0.0, "prev_day_close": 26.8249998092651}, {"option": "ARKK270319C00110000", "bid": 0.53, "bid_size": 12.0, "ask": 0.64, "ask_size": 15.0, "iv": 0.3912, "open_interest": 1146.0, "volume": 5.0, "delta": 0.08, "gamma": 0.0083, "vega": 0.0684, "theta": -0.0099, "rho": 0.0194, "theo": 0.5717, "change": -0.225, "open": 0.58, "high": 0.58, "low": 0.58, "tick": "no_change", "last_trade_price": 0.58, "last_trade_time": "2026-11-10T13:31:02", "percent_change": -27.9503, "prev_day_close": 0.804999977350235}, {"option": "ARKK270319P00110000", "bid": 32.45, "bid_size": 1014.0, "ask": 34.25, "ask_size": 610.0, "iv": 0.0, "open_interest": 607.0, "volume": 0.0, "delta": -0.9647, "gamma": 0.0111, "vega": 0.0323, "theta": -0.0097, "rho": -0.0599, "theo": 33.6537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.7, "last_trade_time": "2026-10-20T11:10:27", "percent_change": 0.0, "prev_day_close": 31.7000007629394}, {"option": "ARKK270319C00115000", "bid": 0.36, "bid_size": 5.0, "ask": 0.46, "ask_size": 27.0, "iv": 0.3972, "open_interest": 72.0, "volume": 182.0, "delta": 0.0583, "gamma": 0.0064, "vega": 0.0537, "theta": -0.0078, "rho": 0.0141, "theo": 0.3985, "change": -0.145, "open": 0.44, "high": 0.5, "low": 0.38, "tick": "no_change", "last_trade_price": 0.39, "last_trade_time": "2026-11-10T13:39:42", "percent_change": -27.1028, "prev_day_close": 0.534999996423721}, {"option": "ARKK270319P00115000", "bid": 37.35, "bid_size": 52.0, "ask": 39.25, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9895, "gamma": 0.0064, "vega": 0.0076, "theta": -0.0062, "rho": 0.0, "theo": 38.6, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.24, "last_trade_time": "2026-09-22T10:29:39", "percent_change": 0.0, "prev_day_close": 36.5500011444092}, {"option": "ARKK270319C00120000", "bid": 0.15, "bid_size": 635.0, "ask": 0.52, "ask_size": 2242.0, "iv": 0.4137, "open_interest": 44.0, "volume": 0.0, "delta": 0.0438, "gamma": 0.005, "vega": 0.0429, "theta": -0.0064, "rho": 0.0106, "theo": 0.2912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-11-05T10:41:49", "percent_change": 0.0, "prev_day_close": 0.36999998986721}, {"option": "ARKK270319P00120000", "bid": 42.3, "bid_size": 26.0, "ask": 44.2, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0006, "vega": 0.0, "theta": -0.0062, "rho": 0.0, "theo": 43.6, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.2249984741211}, {"option": "ARKK270319C00125000", "bid": 0.13, "bid_size": 89.0, "ask": 0.39, "ask_size": 3082.0, "iv": 0.4244, "open_interest": 1321.0, "volume": 0.0, "delta": 0.034, "gamma": 0.004, "vega": 0.035, "theta": -0.0053, "rho": 0.0082, "theo": 0.2231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.33, "last_trade_time": "2026-11-02T14:57:28", "percent_change": 0.0, "prev_day_close": 0.280000004917383}, {"option": "ARKK270319P00125000", "bid": 47.3, "bid_size": 27.0, "ask": 49.3, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0062, "rho": 0.0, "theo": 48.6, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.1999988555908}, {"option": "ARKK270319C00130000", "bid": 0.1, "bid_size": 9.0, "ask": 0.31, "ask_size": 413.0, "iv": 0.4349, "open_interest": 522.0, "volume": 0.0, "delta": 0.0273, "gamma": 0.0032, "vega": 0.0292, "theta": -0.0045, "rho": 0.0066, "theo": 0.1775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-06T10:38:00", "percent_change": 0.0, "prev_day_close": 0.235000003129244}, {"option": "ARKK270319P00130000", "bid": 52.3, "bid_size": 27.0, "ask": 54.55, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0062, "rho": 0.0, "theo": 53.6, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.25}, {"option": "ARKK270319C00135000", "bid": 0.04, "bid_size": 326.0, "ask": 0.25, "ask_size": 2516.0, "iv": 0.4372, "open_interest": 498.0, "volume": 0.0, "delta": 0.0225, "gamma": 0.0027, "vega": 0.0248, "theta": -0.0039, "rho": 0.0054, "theo": 0.1461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-11-09T10:14:10", "percent_change": 0.0, "prev_day_close": 0.130000000819564}, {"option": "ARKK270319P00135000", "bid": 57.3, "bid_size": 27.0, "ask": 59.55, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0062, "rho": 0.0, "theo": 58.6, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.1749992370606}, {"option": "ARKK270617C00040000", "bid": 36.35, "bid_size": 305.0, "ask": 38.9, "ask_size": 290.0, "iv": 0.5971, "open_interest": 0.0, "volume": 0.0, "delta": 0.9553, "gamma": 0.0025, "vega": 0.0479, "theta": 0.0, "rho": 0.2002, "theo": 37.3218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.2250003814697}, {"option": "ARKK270617P00040000", "bid": 0.42, "bid_size": 88.0, "ask": 0.65, "ask_size": 854.0, "iv": 0.5418, "open_interest": 0.0, "volume": 0.0, "delta": -0.036, "gamma": 0.0025, "vega": 0.0473, "theta": -0.0056, "rho": -0.0183, "theo": 0.5256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.579999998211861}, {"option": "ARKK270617C00045000", "bid": 31.95, "bid_size": 367.0, "ask": 33.9, "ask_size": 614.0, "iv": 0.5316, "open_interest": 15.0, "volume": 15.0, "delta": 0.9342, "gamma": 0.0038, "vega": 0.0681, "theta": -0.002, "rho": 0.2254, "theo": 32.7703, "change": -0.275, "open": 34.35, "high": 34.35, "low": 34.35, "tick": "no_change", "last_trade_price": 34.35, "last_trade_time": "2026-11-10T10:04:49", "percent_change": -0.794224, "prev_day_close": 34.625}, {"option": "ARKK270617P00045000", "bid": 0.59, "bid_size": 923.0, "ask": 1.01, "ask_size": 724.0, "iv": 0.5033, "open_interest": 13.0, "volume": 0.0, "delta": -0.0566, "gamma": 0.0038, "vega": 0.068, "theta": -0.0076, "rho": -0.0286, "theo": 0.8407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-11-05T14:39:16", "percent_change": 0.0, "prev_day_close": 0.869999974966049}, {"option": "ARKK270617C00050000", "bid": 27.65, "bid_size": 124.0, "ask": 29.4, "ask_size": 402.0, "iv": 0.4994, "open_interest": 4.0, "volume": 0.0, "delta": 0.9047, "gamma": 0.0054, "vega": 0.0933, "theta": -0.0052, "rho": 0.2426, "theo": 28.3856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.0, "last_trade_time": "2026-10-13T09:54:48", "percent_change": 0.0, "prev_day_close": 30.2750005722046}, {"option": "ARKK270617P00050000", "bid": 1.19, "bid_size": 670.0, "ask": 1.49, "ask_size": 710.0, "iv": 0.4868, "open_interest": 167.0, "volume": 16.0, "delta": -0.0862, "gamma": 0.0055, "vega": 0.0936, "theta": -0.01, "rho": -0.0432, "theo": 1.3196, "change": 0.015, "open": 1.25, "high": 1.34, "low": 1.14, "tick": "no_change", "last_trade_price": 1.34, "last_trade_time": "2026-11-10T13:10:08", "percent_change": 1.13207, "prev_day_close": 1.32500001788139}, {"option": "ARKK270617C00055000", "bid": 23.45, "bid_size": 127.0, "ask": 25.3, "ask_size": 550.0, "iv": 0.4766, "open_interest": 0.0, "volume": 0.0, "delta": 0.8647, "gamma": 0.0075, "vega": 0.1225, "theta": -0.0086, "rho": 0.2515, "theo": 24.2266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.1000003814697}, {"option": "ARKK270617P00055000", "bid": 1.89, "bid_size": 647.0, "ask": 2.19, "ask_size": 632.0, "iv": 0.4658, "open_interest": 1.0, "volume": 16.0, "delta": -0.1266, "gamma": 0.0076, "vega": 0.1232, "theta": -0.0127, "rho": -0.0629, "theo": 2.025, "change": -0.01, "open": 1.95, "high": 2.04, "low": 1.85, "tick": "no_change", "last_trade_price": 2.04, "last_trade_time": "2026-11-10T13:10:08", "percent_change": -0.487805, "prev_day_close": 2.05000001192093}, {"option": "ARKK270617C00060000", "bid": 19.55, "bid_size": 311.0, "ask": 21.4, "ask_size": 674.0, "iv": 0.4561, "open_interest": 6.0, "volume": 0.0, "delta": 0.8135, "gamma": 0.0097, "vega": 0.1534, "theta": -0.0121, "rho": 0.2523, "theo": 20.3569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.9, "last_trade_time": "2026-10-13T10:12:41", "percent_change": 0.0, "prev_day_close": 22.0749998092651}, {"option": "ARKK270617P00060000", "bid": 2.87, "bid_size": 926.0, "ask": 3.2, "ask_size": 39.0, "iv": 0.4492, "open_interest": 1573.0, "volume": 1.0, "delta": -0.1788, "gamma": 0.0099, "vega": 0.1547, "theta": -0.0154, "rho": -0.088, "theo": 3.0237, "change": -0.015, "open": 2.95, "high": 2.95, "low": 2.95, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2026-11-10T11:16:41", "percent_change": -0.505903, "prev_day_close": 2.9650000333786}, {"option": "ARKK270617C00065000", "bid": 16.15, "bid_size": 160.0, "ask": 17.25, "ask_size": 672.0, "iv": 0.4281, "open_interest": 29.0, "volume": 0.0, "delta": 0.7515, "gamma": 0.0119, "vega": 0.183, "theta": -0.0152, "rho": 0.2452, "theo": 16.8342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.32, "last_trade_time": "2026-11-09T10:24:43", "percent_change": 0.0, "prev_day_close": 18.5249996185303}, {"option": "ARKK270617P00065000", "bid": 3.8, "bid_size": 571.0, "ask": 4.8, "ask_size": 340.0, "iv": 0.4313, "open_interest": 28.0, "volume": 0.0, "delta": -0.2423, "gamma": 0.0122, "vega": 0.1846, "theta": -0.0179, "rho": -0.1176, "theo": 4.3773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.67, "last_trade_time": "2026-11-09T09:31:34", "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "ARKK270617C00070000", "bid": 12.95, "bid_size": 456.0, "ask": 14.25, "ask_size": 798.0, "iv": 0.4201, "open_interest": 27.0, "volume": 0.0, "delta": 0.6806, "gamma": 0.0139, "vega": 0.2077, "theta": -0.0178, "rho": 0.2315, "theo": 13.7007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-11-05T10:52:06", "percent_change": 0.0, "prev_day_close": 15.5250005722046}, {"option": "ARKK270617P00070000", "bid": 5.9, "bid_size": 136.0, "ask": 6.45, "ask_size": 201.0, "iv": 0.4266, "open_interest": 130.0, "volume": 0.0, "delta": -0.3158, "gamma": 0.0143, "vega": 0.2092, "theta": -0.0198, "rho": -0.1499, "theo": 6.1407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.15, "last_trade_time": "2026-11-09T12:31:47", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "ARKK270617C00075000", "bid": 10.25, "bid_size": 485.0, "ask": 12.1, "ask_size": 1024.0, "iv": 0.4252, "open_interest": 102.0, "volume": 0.0, "delta": 0.604, "gamma": 0.0153, "vega": 0.2249, "theta": -0.0195, "rho": 0.2125, "theo": 10.9775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-11-05T14:09:48", "percent_change": 0.0, "prev_day_close": 12.5749998092651}, {"option": "ARKK270617P00075000", "bid": 7.85, "bid_size": 759.0, "ask": 8.7, "ask_size": 425.0, "iv": 0.4143, "open_interest": 362.0, "volume": 2.0, "delta": -0.3955, "gamma": 0.016, "vega": 0.2259, "theta": -0.0209, "rho": -0.1825, "theo": 8.3215, "change": 0.425, "open": 8.1, "high": 8.1, "low": 8.1, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2026-11-10T11:03:33", "percent_change": 5.53746, "prev_day_close": 7.6749997138977}, {"option": "ARKK270617C00076000", "bid": 9.9, "bid_size": 158.0, "ask": 11.15, "ask_size": 927.0, "iv": 0.4167, "open_interest": 87.0, "volume": 0.0, "delta": 0.5883, "gamma": 0.0156, "vega": 0.2272, "theta": -0.0198, "rho": 0.2083, "theo": 10.4824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.68, "last_trade_time": "2026-11-05T11:26:57", "percent_change": 0.0, "prev_day_close": 11.6499996185303}, {"option": "ARKK270617P00076000", "bid": 8.75, "bid_size": 1.0, "ask": 9.05, "ask_size": 38.0, "iv": 0.4188, "open_interest": 23.0, "volume": 10.0, "delta": -0.4119, "gamma": 0.0163, "vega": 0.2281, "theta": -0.021, "rho": -0.1891, "theo": 8.8094, "change": 0.325, "open": 9.0, "high": 9.0, "low": 9.0, "tick": "no_change", "last_trade_price": 9.0, "last_trade_time": "2026-11-10T13:07:11", "percent_change": 3.7464, "prev_day_close": 8.67500019073486}, {"option": "ARKK270617C00077000", "bid": 9.2, "bid_size": 555.0, "ask": 10.8, "ask_size": 979.0, "iv": 0.4132, "open_interest": 2.0, "volume": 0.0, "delta": 0.5726, "gamma": 0.0158, "vega": 0.2293, "theta": -0.02, "rho": 0.2039, "theo": 10.0036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.1, "last_trade_time": "2026-11-06T12:46:51", "percent_change": 0.0, "prev_day_close": 11.0750002861023}, {"option": "ARKK270617P00077000", "bid": 8.1, "bid_size": 803.0, "ask": 9.9, "ask_size": 220.0, "iv": 0.3997, "open_interest": 52.0, "volume": 0.0, "delta": -0.4284, "gamma": 0.0165, "vega": 0.2299, "theta": -0.0211, "rho": -0.1951, "theo": 9.3136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.31, "last_trade_time": "2026-10-30T11:14:41", "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "ARKK270617C00078000", "bid": 8.8, "bid_size": 534.0, "ask": 10.5, "ask_size": 808.0, "iv": 0.4167, "open_interest": 59.0, "volume": 0.0, "delta": 0.5568, "gamma": 0.0159, "vega": 0.2309, "theta": -0.0201, "rho": 0.1993, "theo": 9.5411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.05, "last_trade_time": "2026-11-03T12:10:47", "percent_change": 0.0, "prev_day_close": 10.625}, {"option": "ARKK270617P00078000", "bid": 8.8, "bid_size": 648.0, "ask": 10.3, "ask_size": 108.0, "iv": 0.3996, "open_interest": 225.0, "volume": 0.0, "delta": -0.4449, "gamma": 0.0167, "vega": 0.2312, "theta": -0.0211, "rho": -0.2011, "theo": 9.8363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.25, "last_trade_time": "2026-11-02T13:08:25", "percent_change": 0.0, "prev_day_close": 9.32499980926514}, {"option": "ARKK270617C00079000", "bid": 8.5, "bid_size": 13.0, "ask": 10.05, "ask_size": 795.0, "iv": 0.4183, "open_interest": 20.0, "volume": 0.0, "delta": 0.541, "gamma": 0.0161, "vega": 0.2322, "theta": -0.0202, "rho": 0.1946, "theo": 9.0948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.1, "last_trade_time": "2026-11-05T11:07:39", "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "ARKK270617P00079000", "bid": 9.75, "bid_size": 440.0, "ask": 10.8, "ask_size": 104.0, "iv": 0.4062, "open_interest": 207.0, "volume": 0.0, "delta": -0.4615, "gamma": 0.0169, "vega": 0.2323, "theta": -0.0211, "rho": -0.207, "theo": 10.3755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.65, "last_trade_time": "2026-11-09T15:27:15", "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "ARKK270617C00080000", "bid": 8.1, "bid_size": 16.0, "ask": 9.9, "ask_size": 935.0, "iv": 0.4236, "open_interest": 287.0, "volume": 0.0, "delta": 0.5253, "gamma": 0.0162, "vega": 0.2331, "theta": -0.0203, "rho": 0.19, "theo": 8.6646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.95, "last_trade_time": "2026-11-05T11:08:39", "percent_change": 0.0, "prev_day_close": 10.0250000953674}, {"option": "ARKK270617P00080000", "bid": 10.35, "bid_size": 667.0, "ask": 11.4, "ask_size": 124.0, "iv": 0.4068, "open_interest": 1243.0, "volume": 0.0, "delta": -0.4781, "gamma": 0.0171, "vega": 0.2328, "theta": -0.0211, "rho": -0.2125, "theo": 10.9314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.97, "last_trade_time": "2026-11-05T13:37:20", "percent_change": 0.0, "prev_day_close": 10.625}, {"option": "ARKK270617C00081000", "bid": 7.6, "bid_size": 13.0, "ask": 9.15, "ask_size": 841.0, "iv": 0.4133, "open_interest": 2.0, "volume": 0.0, "delta": 0.5096, "gamma": 0.0163, "vega": 0.2336, "theta": -0.0204, "rho": 0.1853, "theo": 8.2498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.65, "last_trade_time": "2026-10-28T09:49:10", "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "ARKK270617P00081000", "bid": 10.25, "bid_size": 618.0, "ask": 12.1, "ask_size": 193.0, "iv": 0.3939, "open_interest": 23.0, "volume": 0.0, "delta": -0.4947, "gamma": 0.0172, "vega": 0.2331, "theta": -0.021, "rho": -0.2177, "theo": 11.5031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.75, "last_trade_time": "2026-11-05T10:52:56", "percent_change": 0.0, "prev_day_close": 11.0750002861023}, {"option": "ARKK270617C00082000", "bid": 7.1, "bid_size": 549.0, "ask": 9.1, "ask_size": 872.0, "iv": 0.4174, "open_interest": 75.0, "volume": 0.0, "delta": 0.494, "gamma": 0.0163, "vega": 0.2338, "theta": -0.0204, "rho": 0.1804, "theo": 7.8505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.82, "last_trade_time": "2026-10-29T13:56:56", "percent_change": 0.0, "prev_day_close": 8.97499990463257}, {"option": "ARKK270617P00082000", "bid": 10.85, "bid_size": 731.0, "ask": 12.7, "ask_size": 309.0, "iv": 0.3931, "open_interest": 284.0, "volume": 0.0, "delta": -0.5113, "gamma": 0.0173, "vega": 0.2326, "theta": -0.021, "rho": -0.2234, "theo": 12.0921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.14, "last_trade_time": "2026-11-05T15:16:21", "percent_change": 0.0, "prev_day_close": 11.625}, {"option": "ARKK270617C00083000", "bid": 6.9, "bid_size": 278.0, "ask": 8.7, "ask_size": 1294.0, "iv": 0.4198, "open_interest": 105.0, "volume": 0.0, "delta": 0.4785, "gamma": 0.0164, "vega": 0.2336, "theta": -0.0204, "rho": 0.1754, "theo": 7.4667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.86, "last_trade_time": "2026-11-02T12:33:12", "percent_change": 0.0, "prev_day_close": 8.22499990463257}, {"option": "ARKK270617P00083000", "bid": 12.35, "bid_size": 165.0, "ask": 13.3, "ask_size": 513.0, "iv": 0.411, "open_interest": 540.0, "volume": 0.0, "delta": -0.5278, "gamma": 0.0174, "vega": 0.232, "theta": -0.0208, "rho": -0.228, "theo": 12.6978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.5, "last_trade_time": "2026-11-05T15:13:08", "percent_change": 0.0, "prev_day_close": 11.875}, {"option": "ARKK270617C00084000", "bid": 6.45, "bid_size": 495.0, "ask": 8.2, "ask_size": 1422.0, "iv": 0.4142, "open_interest": 306.0, "volume": 1.0, "delta": 0.4632, "gamma": 0.0164, "vega": 0.233, "theta": -0.0203, "rho": 0.1705, "theo": 7.098, "change": -0.675, "open": 7.55, "high": 7.55, "low": 7.55, "tick": "down", "last_trade_price": 7.55, "last_trade_time": "2026-11-10T09:30:00", "percent_change": -8.20669, "prev_day_close": 8.22500014305115}, {"option": "ARKK270617P00084000", "bid": 12.6, "bid_size": 381.0, "ask": 13.75, "ask_size": 67.0, "iv": 0.3982, "open_interest": 66.0, "volume": 0.0, "delta": -0.5442, "gamma": 0.0174, "vega": 0.231, "theta": -0.0207, "rho": -0.2322, "theo": 13.3189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.75, "last_trade_time": "2026-10-29T11:51:49", "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "ARKK270617C00085000", "bid": 6.2, "bid_size": 383.0, "ask": 7.7, "ask_size": 1283.0, "iv": 0.4122, "open_interest": 324.0, "volume": 0.0, "delta": 0.448, "gamma": 0.0163, "vega": 0.2322, "theta": -0.0202, "rho": 0.1657, "theo": 6.744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.25, "last_trade_time": "2026-11-09T10:15:37", "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "ARKK270617P00085000", "bid": 12.75, "bid_size": 932.0, "ask": 14.4, "ask_size": 102.0, "iv": 0.3867, "open_interest": 345.0, "volume": 0.0, "delta": -0.5604, "gamma": 0.0175, "vega": 0.2297, "theta": -0.0205, "rho": -0.2374, "theo": 13.9558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.75, "last_trade_time": "2026-10-30T10:24:15", "percent_change": 0.0, "prev_day_close": 13.3500003814697}, {"option": "ARKK270617C00086000", "bid": 5.85, "bid_size": 13.0, "ask": 7.3, "ask_size": 934.0, "iv": 0.4097, "open_interest": 45.0, "volume": 0.0, "delta": 0.4329, "gamma": 0.0163, "vega": 0.231, "theta": -0.0201, "rho": 0.1608, "theo": 6.4044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-11-06T13:53:51", "percent_change": 0.0, "prev_day_close": 6.97500014305115}, {"option": "ARKK270617P00086000", "bid": 13.4, "bid_size": 683.0, "ask": 15.05, "ask_size": 58.0, "iv": 0.3854, "open_interest": 341.0, "volume": 0.0, "delta": -0.5766, "gamma": 0.0175, "vega": 0.2278, "theta": -0.0202, "rho": -0.2406, "theo": 14.6076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.65, "last_trade_time": "2026-10-29T11:57:35", "percent_change": 0.0, "prev_day_close": 13.9249997138977}, {"option": "ARKK270617C00087000", "bid": 5.5, "bid_size": 24.0, "ask": 7.15, "ask_size": 1058.0, "iv": 0.412, "open_interest": 64.0, "volume": 0.0, "delta": 0.4181, "gamma": 0.0162, "vega": 0.2294, "theta": -0.02, "rho": 0.1559, "theo": 6.0789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.35, "last_trade_time": "2026-10-08T13:14:26", "percent_change": 0.0, "prev_day_close": 6.57500004768372}, {"option": "ARKK270617P00087000", "bid": 14.05, "bid_size": 906.0, "ask": 15.75, "ask_size": 83.0, "iv": 0.3845, "open_interest": 196.0, "volume": 0.0, "delta": -0.5926, "gamma": 0.0175, "vega": 0.2254, "theta": -0.02, "rho": -0.2444, "theo": 15.2758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.86, "last_trade_time": "2026-11-09T09:31:34", "percent_change": 0.0, "prev_day_close": 14.4249997138977}, {"option": "ARKK270617C00088000", "bid": 5.2, "bid_size": 433.0, "ask": 6.9, "ask_size": 1095.0, "iv": 0.4127, "open_interest": 151.0, "volume": 0.0, "delta": 0.4035, "gamma": 0.0161, "vega": 0.2276, "theta": -0.0198, "rho": 0.1509, "theo": 5.7675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.55, "last_trade_time": "2026-10-15T10:38:52", "percent_change": 0.0, "prev_day_close": 6.22500014305115}, {"option": "ARKK270617P00088000", "bid": 15.4, "bid_size": 280.0, "ask": 16.55, "ask_size": 94.0, "iv": 0.401, "open_interest": 41.0, "volume": 0.0, "delta": -0.6084, "gamma": 0.0175, "vega": 0.223, "theta": -0.0197, "rho": -0.2474, "theo": 15.9588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.94, "last_trade_time": "2026-10-08T10:44:37", "percent_change": 0.0, "prev_day_close": 14.9249997138977}, {"option": "ARKK270617C00089000", "bid": 4.85, "bid_size": 466.0, "ask": 6.5, "ask_size": 1092.0, "iv": 0.4085, "open_interest": 8.0, "volume": 0.0, "delta": 0.3892, "gamma": 0.016, "vega": 0.2255, "theta": -0.0196, "rho": 0.1461, "theo": 5.4697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.2, "last_trade_time": "2026-10-14T11:35:24", "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "ARKK270617P00089000", "bid": 16.0, "bid_size": 309.0, "ask": 17.35, "ask_size": 155.0, "iv": 0.4003, "open_interest": 17.0, "volume": 0.0, "delta": -0.624, "gamma": 0.0174, "vega": 0.22, "theta": -0.0194, "rho": -0.25, "theo": 16.6563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.18, "last_trade_time": "2026-10-19T10:44:22", "percent_change": 0.0, "prev_day_close": 15.8000001907349}, {"option": "ARKK270617C00090000", "bid": 4.65, "bid_size": 601.0, "ask": 5.3, "ask_size": 103.0, "iv": 0.3891, "open_interest": 280.0, "volume": 0.0, "delta": 0.375, "gamma": 0.0159, "vega": 0.2231, "theta": -0.0194, "rho": 0.1413, "theo": 5.1851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.93, "last_trade_time": "2026-11-09T15:50:34", "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "ARKK270617P00090000", "bid": 16.2, "bid_size": 437.0, "ask": 17.95, "ask_size": 73.0, "iv": 0.3849, "open_interest": 5.0, "volume": 0.0, "delta": -0.6394, "gamma": 0.0173, "vega": 0.2171, "theta": -0.0191, "rho": -0.2517, "theo": 17.3677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.23, "last_trade_time": "2026-10-16T15:51:46", "percent_change": 0.0, "prev_day_close": 16.125}, {"option": "ARKK270617C00091000", "bid": 4.35, "bid_size": 492.0, "ask": 5.8, "ask_size": 1028.0, "iv": 0.405, "open_interest": 218.0, "volume": 0.0, "delta": 0.3612, "gamma": 0.0157, "vega": 0.2205, "theta": -0.0192, "rho": 0.1366, "theo": 4.9132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.4, "last_trade_time": "2026-10-15T10:38:52", "percent_change": 0.0, "prev_day_close": 5.47499990463257}, {"option": "ARKK270617P00091000", "bid": 17.5, "bid_size": 292.0, "ask": 18.75, "ask_size": 194.0, "iv": 0.3992, "open_interest": 72.0, "volume": 0.0, "delta": -0.6546, "gamma": 0.0172, "vega": 0.2132, "theta": -0.0188, "rho": -0.2542, "theo": 18.0934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.65, "last_trade_time": "2026-10-14T12:01:23", "percent_change": 0.0, "prev_day_close": 17.1250004768372}, {"option": "ARKK270617C00092000", "bid": 4.15, "bid_size": 152.0, "ask": 5.65, "ask_size": 1080.0, "iv": 0.4082, "open_interest": 101.0, "volume": 0.0, "delta": 0.3477, "gamma": 0.0155, "vega": 0.2176, "theta": -0.0189, "rho": 0.1318, "theo": 4.654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-11-03T11:06:07", "percent_change": 0.0, "prev_day_close": 5.02500009536743}, {"option": "ARKK270617P00092000", "bid": 17.6, "bid_size": 494.0, "ask": 19.55, "ask_size": 158.0, "iv": 0.3844, "open_interest": 0.0, "volume": 0.0, "delta": -0.6695, "gamma": 0.0171, "vega": 0.2092, "theta": -0.0184, "rho": -0.255, "theo": 18.8335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.7750005722046}, {"option": "ARKK270617C00093000", "bid": 3.9, "bid_size": 47.0, "ask": 5.2, "ask_size": 922.0, "iv": 0.4029, "open_interest": 0.0, "volume": 0.0, "delta": 0.3345, "gamma": 0.0153, "vega": 0.2145, "theta": -0.0186, "rho": 0.1271, "theo": 4.4072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.67500007152557}, {"option": "ARKK270617P00093000", "bid": 18.35, "bid_size": 433.0, "ask": 20.1, "ask_size": 46.0, "iv": 0.3783, "open_interest": 0.0, "volume": 0.0, "delta": -0.6841, "gamma": 0.017, "vega": 0.2052, "theta": -0.018, "rho": -0.2566, "theo": 19.5868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1750001907349}, {"option": "ARKK270617C00094000", "bid": 3.55, "bid_size": 618.0, "ask": 4.95, "ask_size": 699.0, "iv": 0.3992, "open_interest": 269.0, "volume": 0.0, "delta": 0.3216, "gamma": 0.0151, "vega": 0.2112, "theta": -0.0183, "rho": 0.1226, "theo": 4.1722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.95, "last_trade_time": "2026-11-06T15:09:26", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "ARKK270617P00094000", "bid": 19.95, "bid_size": 167.0, "ask": 21.2, "ask_size": 215.0, "iv": 0.4066, "open_interest": 0.0, "volume": 0.0, "delta": -0.6984, "gamma": 0.0168, "vega": 0.2007, "theta": -0.0176, "rho": -0.2565, "theo": 20.353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1499996185303}, {"option": "ARKK270617C00095000", "bid": 3.45, "bid_size": 401.0, "ask": 4.7, "ask_size": 916.0, "iv": 0.401, "open_interest": 12.0, "volume": 0.0, "delta": 0.309, "gamma": 0.0149, "vega": 0.2078, "theta": -0.018, "rho": 0.1182, "theo": 3.9487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.33, "last_trade_time": "2026-11-05T14:50:27", "percent_change": 0.0, "prev_day_close": 4.375}, {"option": "ARKK270617P00095000", "bid": 20.45, "bid_size": 319.0, "ask": 21.7, "ask_size": 72.0, "iv": 0.392, "open_interest": 0.0, "volume": 0.0, "delta": -0.7126, "gamma": 0.0167, "vega": 0.1964, "theta": -0.0172, "rho": -0.2552, "theo": 21.1316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.875}, {"option": "ARKK270617C00096000", "bid": 3.3, "bid_size": 16.0, "ask": 4.15, "ask_size": 595.0, "iv": 0.3937, "open_interest": 4.0, "volume": 0.0, "delta": 0.2967, "gamma": 0.0147, "vega": 0.2042, "theta": -0.0176, "rho": 0.1138, "theo": 3.7362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.26, "last_trade_time": "2026-11-05T11:05:36", "percent_change": 0.0, "prev_day_close": 4.32500004768372}, {"option": "ARKK270617P00096000", "bid": 20.7, "bid_size": 477.0, "ask": 22.65, "ask_size": 133.0, "iv": 0.381, "open_interest": 0.0, "volume": 0.0, "delta": -0.7264, "gamma": 0.0165, "vega": 0.191, "theta": -0.0168, "rho": -0.2561, "theo": 21.923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.6000003814697}, {"option": "ARKK270617C00097000", "bid": 2.95, "bid_size": 643.0, "ask": 4.3, "ask_size": 699.0, "iv": 0.3983, "open_interest": 90.0, "volume": 0.0, "delta": 0.2848, "gamma": 0.0144, "vega": 0.2004, "theta": -0.0173, "rho": 0.1095, "theo": 3.5345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.25, "last_trade_time": "2026-10-13T15:23:31", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "ARKK270617P00097000", "bid": 21.55, "bid_size": 373.0, "ask": 23.5, "ask_size": 141.0, "iv": 0.3827, "open_interest": 0.0, "volume": 0.0, "delta": -0.7399, "gamma": 0.0163, "vega": 0.1858, "theta": -0.0163, "rho": -0.2543, "theo": 22.7267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.125}, {"option": "ARKK270617C00098000", "bid": 2.92, "bid_size": 16.0, "ask": 3.65, "ask_size": 436.0, "iv": 0.3903, "open_interest": 30.0, "volume": 0.0, "delta": 0.2733, "gamma": 0.0141, "vega": 0.1964, "theta": -0.017, "rho": 0.1052, "theo": 3.3433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-10-22T10:24:51", "percent_change": 0.0, "prev_day_close": 3.58499991893768}, {"option": "ARKK270617P00098000", "bid": 22.4, "bid_size": 358.0, "ask": 24.25, "ask_size": 107.0, "iv": 0.381, "open_interest": 0.0, "volume": 0.0, "delta": -0.753, "gamma": 0.0161, "vega": 0.1808, "theta": -0.0159, "rho": -0.2534, "theo": 23.5418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0250005722046}, {"option": "ARKK270617C00099000", "bid": 2.73, "bid_size": 436.0, "ask": 3.85, "ask_size": 957.0, "iv": 0.3995, "open_interest": 0.0, "volume": 0.0, "delta": 0.2621, "gamma": 0.0138, "vega": 0.1924, "theta": -0.0166, "rho": 0.1011, "theo": 3.1622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "ARKK270617P00099000", "bid": 23.2, "bid_size": 318.0, "ask": 25.05, "ask_size": 120.0, "iv": 0.3785, "open_interest": 0.0, "volume": 0.0, "delta": -0.7658, "gamma": 0.0159, "vega": 0.1752, "theta": -0.0154, "rho": -0.2505, "theo": 24.368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.8000001907349}, {"option": "ARKK270617C00100000", "bid": 2.57, "bid_size": 491.0, "ask": 3.55, "ask_size": 1388.0, "iv": 0.3957, "open_interest": 514.0, "volume": 0.0, "delta": 0.2518, "gamma": 0.0136, "vega": 0.1886, "theta": -0.0163, "rho": 0.0974, "theo": 2.9998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-05T13:02:48", "percent_change": 0.0, "prev_day_close": 3.00499999523163}, {"option": "ARKK270617P00100000", "bid": 24.05, "bid_size": 418.0, "ask": 25.9, "ask_size": 112.0, "iv": 0.3784, "open_interest": 35.0, "volume": 0.0, "delta": -0.7783, "gamma": 0.0157, "vega": 0.1697, "theta": -0.015, "rho": -0.2454, "theo": 25.205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.5, "last_trade_time": "2026-11-02T10:24:53", "percent_change": 0.0, "prev_day_close": 23.375}, {"option": "ARKK270617C00101000", "bid": 2.41, "bid_size": 474.0, "ask": 3.5, "ask_size": 1025.0, "iv": 0.3986, "open_interest": 1.0, "volume": 0.0, "delta": 0.2413, "gamma": 0.0133, "vega": 0.1846, "theta": -0.0159, "rho": 0.0936, "theo": 2.837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.6, "last_trade_time": "2026-10-06T10:39:19", "percent_change": 0.0, "prev_day_close": 2.92500007152557}, {"option": "ARKK270617P00101000", "bid": 24.85, "bid_size": 392.0, "ask": 26.7, "ask_size": 88.0, "iv": 0.3744, "open_interest": 0.0, "volume": 0.0, "delta": -0.7906, "gamma": 0.0155, "vega": 0.1631, "theta": -0.0145, "rho": -0.2431, "theo": 26.0532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.1750001907349}, {"option": "ARKK270617C00102000", "bid": 2.26, "bid_size": 494.0, "ask": 3.35, "ask_size": 1158.0, "iv": 0.3987, "open_interest": 1202.0, "volume": 0.0, "delta": 0.2312, "gamma": 0.013, "vega": 0.1803, "theta": -0.0155, "rho": 0.0898, "theo": 2.6832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.75, "last_trade_time": "2026-10-05T12:47:02", "percent_change": 0.0, "prev_day_close": 3.00499999523163}, {"option": "ARKK270617P00102000", "bid": 25.75, "bid_size": 391.0, "ask": 27.6, "ask_size": 93.0, "iv": 0.3762, "open_interest": 0.0, "volume": 0.0, "delta": -0.8024, "gamma": 0.0153, "vega": 0.1575, "theta": -0.0141, "rho": -0.2417, "theo": 26.9114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0750007629395}, {"option": "ARKK270617C00103000", "bid": 2.22, "bid_size": 8.0, "ask": 3.15, "ask_size": 1187.0, "iv": 0.4001, "open_interest": 0.0, "volume": 0.0, "delta": 0.2215, "gamma": 0.0127, "vega": 0.176, "theta": -0.0152, "rho": 0.0862, "theo": 2.5379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.94500005245209}, {"option": "ARKK270617P00103000", "bid": 26.9, "bid_size": 345.0, "ask": 28.4, "ask_size": 89.0, "iv": 0.3829, "open_interest": 0.0, "volume": 0.0, "delta": -0.8138, "gamma": 0.015, "vega": 0.1518, "theta": -0.0136, "rho": -0.2368, "theo": 27.7789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.0249996185303}, {"option": "ARKK270617C00104000", "bid": 1.99, "bid_size": 418.0, "ask": 2.99, "ask_size": 1315.0, "iv": 0.3968, "open_interest": 0.0, "volume": 0.0, "delta": 0.2121, "gamma": 0.0124, "vega": 0.1717, "theta": -0.0148, "rho": 0.0826, "theo": 2.4009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50999999046326}, {"option": "ARKK270617P00104000", "bid": 27.5, "bid_size": 408.0, "ask": 29.4, "ask_size": 109.0, "iv": 0.3767, "open_interest": 0.0, "volume": 0.0, "delta": -0.8249, "gamma": 0.0148, "vega": 0.1458, "theta": -0.0131, "rho": -0.2316, "theo": 28.6555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.8500003814697}, {"option": "ARKK270617C00105000", "bid": 1.96, "bid_size": 6.0, "ask": 2.52, "ask_size": 724.0, "iv": 0.3896, "open_interest": 20.0, "volume": 0.0, "delta": 0.2031, "gamma": 0.0121, "vega": 0.1675, "theta": -0.0144, "rho": 0.0793, "theo": 2.2717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.33, "last_trade_time": "2026-11-09T10:38:18", "percent_change": 0.0, "prev_day_close": 2.45500004291534}, {"option": "ARKK270617P00105000", "bid": 28.45, "bid_size": 278.0, "ask": 30.2, "ask_size": 101.0, "iv": 0.3748, "open_interest": 0.0, "volume": 0.0, "delta": -0.8357, "gamma": 0.0146, "vega": 0.1395, "theta": -0.0126, "rho": -0.2258, "theo": 29.5412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.75}, {"option": "ARKK270617C00110000", "bid": 1.41, "bid_size": 567.0, "ask": 2.13, "ask_size": 1378.0, "iv": 0.3948, "open_interest": 23.0, "volume": 0.0, "delta": 0.1632, "gamma": 0.0105, "vega": 0.1464, "theta": -0.0126, "rho": 0.0641, "theo": 1.7292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-09T15:59:41", "percent_change": 0.0, "prev_day_close": 1.97000002861023}, {"option": "ARKK270617P00110000", "bid": 32.9, "bid_size": 262.0, "ask": 34.8, "ask_size": 133.0, "iv": 0.3654, "open_interest": 0.0, "volume": 0.0, "delta": -0.8849, "gamma": 0.0133, "vega": 0.1081, "theta": -0.0104, "rho": -0.1912, "theo": 34.0921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.3750009536743}, {"option": "ARKK270617C00115000", "bid": 0.99, "bid_size": 597.0, "ask": 1.76, "ask_size": 1363.0, "iv": 0.3975, "open_interest": 4.0, "volume": 0.0, "delta": 0.1314, "gamma": 0.009, "vega": 0.127, "theta": -0.0109, "rho": 0.0519, "theo": 1.3295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.49, "last_trade_time": "2026-10-21T10:40:16", "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "ARKK270617P00115000", "bid": 37.35, "bid_size": 259.0, "ask": 39.7, "ask_size": 238.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9262, "gamma": 0.0121, "vega": 0.0757, "theta": -0.0084, "rho": -0.1466, "theo": 38.8126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.8249988555908}, {"option": "ARKK270617C00120000", "bid": 0.77, "bid_size": 246.0, "ask": 1.38, "ask_size": 1454.0, "iv": 0.4006, "open_interest": 51.0, "volume": 0.0, "delta": 0.1064, "gamma": 0.0077, "vega": 0.1096, "theta": -0.0095, "rho": 0.0422, "theo": 1.0362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-10-30T14:28:25", "percent_change": 0.0, "prev_day_close": 1.03999999165535}, {"option": "ARKK270617P00120000", "bid": 42.2, "bid_size": 247.0, "ask": 44.3, "ask_size": 225.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9606, "gamma": 0.0117, "vega": 0.0468, "theta": -0.0051, "rho": -0.0638, "theo": 43.6524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.4000015258789}, {"option": "ARKK270617C00125000", "bid": 0.52, "bid_size": 660.0, "ask": 1.13, "ask_size": 1479.0, "iv": 0.4016, "open_interest": 8.0, "volume": 0.0, "delta": 0.0868, "gamma": 0.0066, "vega": 0.0945, "theta": -0.0082, "rho": 0.0345, "theo": 0.8201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-11-05T10:51:30", "percent_change": 0.0, "prev_day_close": 0.785000026226044}, {"option": "ARKK270617P00125000", "bid": 47.15, "bid_size": 25.0, "ask": 49.7, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9836, "gamma": 0.0075, "vega": 0.0178, "theta": -0.0049, "rho": 0.0, "theo": 48.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.3999996185303}, {"option": "ARKK270617C00130000", "bid": 0.38, "bid_size": 740.0, "ask": 0.9, "ask_size": 1589.0, "iv": 0.4036, "open_interest": 43.0, "volume": 0.0, "delta": 0.0716, "gamma": 0.0056, "vega": 0.0819, "theta": -0.0072, "rho": 0.0285, "theo": 0.6596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.08, "last_trade_time": "2026-10-15T12:24:22", "percent_change": 0.0, "prev_day_close": 0.629999995231628}, {"option": "ARKK270617P00130000", "bid": 52.25, "bid_size": 42.0, "ask": 54.45, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9956, "gamma": 0.002, "vega": 0.0, "theta": -0.0095, "rho": 0.0, "theo": 53.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.25}, {"option": "ARKK270617C00135000", "bid": 0.29, "bid_size": 654.0, "ask": 0.76, "ask_size": 1914.0, "iv": 0.4096, "open_interest": 1.0, "volume": 0.0, "delta": 0.0596, "gamma": 0.0048, "vega": 0.0711, "theta": -0.0063, "rho": 0.0237, "theo": 0.539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T14:39:40", "percent_change": 0.0, "prev_day_close": 0.609999984502792}, {"option": "ARKK270617P00135000", "bid": 57.25, "bid_size": 27.0, "ask": 59.6, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0095, "rho": 0.0, "theo": 58.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.27, "last_trade_time": "2026-09-24T10:33:03", "percent_change": 0.0, "prev_day_close": 56.1000003814697}, {"option": "ARKK271217C00040000", "bid": 37.1, "bid_size": 270.0, "ask": 39.3, "ask_size": 355.0, "iv": 0.4907, "open_interest": 0.0, "volume": 0.0, "delta": 0.9273, "gamma": 0.0031, "vega": 0.0947, "theta": -0.0008, "rho": 0.3055, "theo": 38.2075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.4500007629394}, {"option": "ARKK271217P00040000", "bid": 0.95, "bid_size": 378.0, "ask": 1.42, "ask_size": 440.0, "iv": 0.4918, "open_interest": 1.0, "volume": 0.0, "delta": -0.0574, "gamma": 0.0029, "vega": 0.0928, "theta": -0.0055, "rho": -0.0557, "theo": 1.1812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-11-06T12:50:57", "percent_change": 0.0, "prev_day_close": 1.30500000715256}, {"option": "ARKK271217C00045000", "bid": 33.05, "bid_size": 310.0, "ask": 35.0, "ask_size": 477.0, "iv": 0.4726, "open_interest": 1.0, "volume": 0.0, "delta": 0.9009, "gamma": 0.0041, "vega": 0.1235, "theta": -0.0027, "rho": 0.3446, "theo": 33.9876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.25, "last_trade_time": "2026-11-05T10:45:32", "percent_change": 0.0, "prev_day_close": 35.5249996185303}, {"option": "ARKK271217P00045000", "bid": 1.49, "bid_size": 666.0, "ask": 1.99, "ask_size": 19.0, "iv": 0.4694, "open_interest": 0.0, "volume": 0.0, "delta": -0.0827, "gamma": 0.0041, "vega": 0.1226, "theta": -0.0069, "rho": -0.0795, "theo": 1.7401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.8299999833107}, {"option": "ARKK271217C00050000", "bid": 29.15, "bid_size": 256.0, "ask": 31.0, "ask_size": 485.0, "iv": 0.4578, "open_interest": 0.0, "volume": 0.0, "delta": 0.8678, "gamma": 0.0053, "vega": 0.1558, "theta": -0.0048, "rho": 0.3748, "theo": 29.998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.5}, {"option": "ARKK271217P00050000", "bid": 2.24, "bid_size": 770.0, "ask": 2.92, "ask_size": 397.0, "iv": 0.4566, "open_interest": 2.0, "volume": 18.0, "delta": -0.1155, "gamma": 0.0054, "vega": 0.1562, "theta": -0.0085, "rho": -0.11, "theo": 2.5211, "change": 0.115, "open": 2.57, "high": 2.89, "low": 2.24, "tick": "no_change", "last_trade_price": 2.56, "last_trade_time": "2026-11-10T13:29:21", "percent_change": 4.70348, "prev_day_close": 2.4449999332428}, {"option": "ARKK271217C00055000", "bid": 25.45, "bid_size": 225.0, "ask": 27.35, "ask_size": 508.0, "iv": 0.4466, "open_interest": 1.0, "volume": 0.0, "delta": 0.828, "gamma": 0.0067, "vega": 0.1896, "theta": -0.0069, "rho": 0.3926, "theo": 26.2782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.75, "last_trade_time": "2026-11-05T10:45:32", "percent_change": 0.0, "prev_day_close": 28.0}, {"option": "ARKK271217P00055000", "bid": 3.25, "bid_size": 718.0, "ask": 3.95, "ask_size": 149.0, "iv": 0.4416, "open_interest": 0.0, "volume": 18.0, "delta": -0.1559, "gamma": 0.0068, "vega": 0.1913, "theta": -0.0102, "rho": -0.1469, "theo": 3.5712, "change": 0.18, "open": 3.61, "high": 3.95, "low": 3.3, "tick": "no_change", "last_trade_price": 3.63, "last_trade_time": "2026-11-10T13:29:21", "percent_change": 5.21739, "prev_day_close": 3.45000004768372}, {"option": "ARKK271217C00060000", "bid": 21.9, "bid_size": 286.0, "ask": 23.95, "ask_size": 528.0, "iv": 0.4336, "open_interest": 0.0, "volume": 0.0, "delta": 0.782, "gamma": 0.008, "vega": 0.2227, "theta": -0.0089, "rho": 0.3971, "theo": 22.8569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "ARKK271217P00060000", "bid": 4.4, "bid_size": 736.0, "ask": 5.35, "ask_size": 142.0, "iv": 0.4282, "open_interest": 8.0, "volume": 0.0, "delta": -0.2035, "gamma": 0.0083, "vega": 0.2254, "theta": -0.0117, "rho": -0.189, "theo": 4.9256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-11-05T12:16:37", "percent_change": 0.0, "prev_day_close": 4.82500004768372}, {"option": "ARKK271217C00065000", "bid": 18.9, "bid_size": 9.0, "ask": 20.45, "ask_size": 334.0, "iv": 0.4199, "open_interest": 0.0, "volume": 0.0, "delta": 0.7309, "gamma": 0.0092, "vega": 0.2526, "theta": -0.0107, "rho": 0.3922, "theo": 19.7486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "ARKK271217P00065000", "bid": 5.95, "bid_size": 416.0, "ask": 7.05, "ask_size": 73.0, "iv": 0.4192, "open_interest": 2.0, "volume": 0.0, "delta": -0.2564, "gamma": 0.0097, "vega": 0.2556, "theta": -0.0131, "rho": -0.2345, "theo": 6.5928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-11-05T13:43:43", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "ARKK271217C00066000", "bid": 18.3, "bid_size": 9.0, "ask": 21.0, "ask_size": 537.0, "iv": 0.4403, "open_interest": 0.0, "volume": 0.0, "delta": 0.7202, "gamma": 0.0095, "vega": 0.258, "theta": -0.011, "rho": 0.3903, "theo": 19.1646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.7249994277954}, {"option": "ARKK271217P00066000", "bid": 5.75, "bid_size": 612.0, "ask": 7.55, "ask_size": 259.0, "iv": 0.4093, "open_interest": 0.0, "volume": 0.0, "delta": -0.2676, "gamma": 0.01, "vega": 0.2612, "theta": -0.0133, "rho": -0.2439, "theo": 6.9678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "ARKK271217C00067000", "bid": 17.75, "bid_size": 9.0, "ask": 20.5, "ask_size": 546.0, "iv": 0.4404, "open_interest": 0.0, "volume": 0.0, "delta": 0.7094, "gamma": 0.0097, "vega": 0.2632, "theta": -0.0113, "rho": 0.3883, "theo": 18.5932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.4000005722046}, {"option": "ARKK271217P00067000", "bid": 6.5, "bid_size": 453.0, "ask": 7.95, "ask_size": 164.0, "iv": 0.4153, "open_interest": 0.0, "volume": 0.0, "delta": -0.279, "gamma": 0.0102, "vega": 0.2665, "theta": -0.0136, "rho": -0.254, "theo": 7.3558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "ARKK271217C00068000", "bid": 17.05, "bid_size": 99.0, "ask": 19.1, "ask_size": 452.0, "iv": 0.4204, "open_interest": 0.0, "volume": 0.0, "delta": 0.6984, "gamma": 0.0099, "vega": 0.2682, "theta": -0.0116, "rho": 0.3855, "theo": 18.0345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5249996185303}, {"option": "ARKK271217P00068000", "bid": 6.9, "bid_size": 439.0, "ask": 9.15, "ask_size": 439.0, "iv": 0.4288, "open_interest": 0.0, "volume": 0.0, "delta": -0.2905, "gamma": 0.0105, "vega": 0.2714, "theta": -0.0138, "rho": -0.2642, "theo": 7.7572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.72499990463257}, {"option": "ARKK271217C00069000", "bid": 16.6, "bid_size": 3.0, "ask": 18.55, "ask_size": 447.0, "iv": 0.4209, "open_interest": 0.0, "volume": 0.0, "delta": 0.6874, "gamma": 0.0101, "vega": 0.273, "theta": -0.0119, "rho": 0.3824, "theo": 17.4884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5249996185303}, {"option": "ARKK271217P00069000", "bid": 7.35, "bid_size": 409.0, "ask": 8.75, "ask_size": 132.0, "iv": 0.4133, "open_interest": 0.0, "volume": 0.0, "delta": -0.3022, "gamma": 0.0107, "vega": 0.2762, "theta": -0.014, "rho": -0.2726, "theo": 8.171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.17499995231628}, {"option": "ARKK271217C00070000", "bid": 16.05, "bid_size": 8.0, "ask": 17.4, "ask_size": 250.0, "iv": 0.4083, "open_interest": 0.0, "volume": 0.0, "delta": 0.6763, "gamma": 0.0103, "vega": 0.2775, "theta": -0.0122, "rho": 0.3793, "theo": 16.9545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0249996185303}, {"option": "ARKK271217P00070000", "bid": 7.6, "bid_size": 474.0, "ask": 9.2, "ask_size": 132.0, "iv": 0.4095, "open_interest": 0.0, "volume": 0.0, "delta": -0.3141, "gamma": 0.0109, "vega": 0.2807, "theta": -0.0142, "rho": -0.2809, "theo": 8.5986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "ARKK271217C00071000", "bid": 15.4, "bid_size": 277.0, "ask": 17.3, "ask_size": 391.0, "iv": 0.4125, "open_interest": 0.0, "volume": 0.0, "delta": 0.6651, "gamma": 0.0105, "vega": 0.2817, "theta": -0.0124, "rho": 0.3762, "theo": 16.4327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.4750003814697}, {"option": "ARKK271217P00071000", "bid": 8.05, "bid_size": 449.0, "ask": 9.6, "ask_size": 121.0, "iv": 0.4079, "open_interest": 0.0, "volume": 0.0, "delta": -0.326, "gamma": 0.0112, "vega": 0.2849, "theta": -0.0143, "rho": -0.2906, "theo": 9.0393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.89999985694885}, {"option": "ARKK271217C00072000", "bid": 15.05, "bid_size": 8.0, "ask": 16.8, "ask_size": 396.0, "iv": 0.4144, "open_interest": 0.0, "volume": 0.0, "delta": 0.6538, "gamma": 0.0107, "vega": 0.2857, "theta": -0.0126, "rho": 0.3728, "theo": 15.923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0249996185303}, {"option": "ARKK271217P00072000", "bid": 8.45, "bid_size": 460.0, "ask": 10.1, "ask_size": 134.0, "iv": 0.4067, "open_interest": 0.0, "volume": 0.0, "delta": -0.338, "gamma": 0.0114, "vega": 0.2887, "theta": -0.0145, "rho": -0.3004, "theo": 9.493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.375}, {"option": "ARKK271217C00073000", "bid": 14.55, "bid_size": 9.0, "ask": 16.5, "ask_size": 455.0, "iv": 0.4166, "open_interest": 1.0, "volume": 0.0, "delta": 0.6425, "gamma": 0.0108, "vega": 0.2894, "theta": -0.0129, "rho": 0.3688, "theo": 15.4254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.2, "last_trade_time": "2026-11-04T11:10:56", "percent_change": 0.0, "prev_day_close": 16.375}, {"option": "ARKK271217P00073000", "bid": 8.9, "bid_size": 463.0, "ask": 11.3, "ask_size": 385.0, "iv": 0.418, "open_interest": 0.0, "volume": 0.0, "delta": -0.3502, "gamma": 0.0116, "vega": 0.2925, "theta": -0.0146, "rho": -0.3108, "theo": 9.9594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "ARKK271217C00074000", "bid": 14.05, "bid_size": 8.0, "ask": 15.25, "ask_size": 199.0, "iv": 0.4023, "open_interest": 5.0, "volume": 0.0, "delta": 0.6311, "gamma": 0.011, "vega": 0.2929, "theta": -0.0131, "rho": 0.3646, "theo": 14.9398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.4, "last_trade_time": "2026-11-05T10:53:05", "percent_change": 0.0, "prev_day_close": 16.7000002861023}, {"option": "ARKK271217P00074000", "bid": 9.35, "bid_size": 450.0, "ask": 11.0, "ask_size": 92.0, "iv": 0.4033, "open_interest": 16.0, "volume": 0.0, "delta": -0.3623, "gamma": 0.0118, "vega": 0.2957, "theta": -0.0148, "rho": -0.3206, "theo": 10.438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.6, "last_trade_time": "2026-11-06T11:20:39", "percent_change": 0.0, "prev_day_close": 10.3250002861023}, {"option": "ARKK271217C00075000", "bid": 13.6, "bid_size": 9.0, "ask": 15.55, "ask_size": 469.0, "iv": 0.4148, "open_interest": 4.0, "volume": 0.0, "delta": 0.6197, "gamma": 0.0111, "vega": 0.2961, "theta": -0.0133, "rho": 0.3604, "theo": 14.4662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.38, "last_trade_time": "2026-11-06T11:37:51", "percent_change": 0.0, "prev_day_close": 15.8999996185303}, {"option": "ARKK271217P00075000", "bid": 10.15, "bid_size": 351.0, "ask": 11.35, "ask_size": 36.0, "iv": 0.4051, "open_interest": 2.0, "volume": 0.0, "delta": -0.3746, "gamma": 0.012, "vega": 0.2986, "theta": -0.0149, "rho": -0.326, "theo": 10.9295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.35, "last_trade_time": "2026-11-06T13:48:47", "percent_change": 0.0, "prev_day_close": 10.9250001907349}, {"option": "ARKK271217C00076000", "bid": 13.1, "bid_size": 9.0, "ask": 15.15, "ask_size": 476.0, "iv": 0.4142, "open_interest": 0.0, "volume": 0.0, "delta": 0.6083, "gamma": 0.0113, "vega": 0.299, "theta": -0.0134, "rho": 0.3563, "theo": 14.0041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9000000953674}, {"option": "ARKK271217P00076000", "bid": 10.55, "bid_size": 373.0, "ask": 12.7, "ask_size": 361.0, "iv": 0.4164, "open_interest": 0.0, "volume": 0.0, "delta": -0.387, "gamma": 0.0122, "vega": 0.3013, "theta": -0.015, "rho": -0.3351, "theo": 11.4344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "ARKK271217C00077000", "bid": 12.6, "bid_size": 145.0, "ask": 14.65, "ask_size": 467.0, "iv": 0.4115, "open_interest": 0.0, "volume": 0.0, "delta": 0.5969, "gamma": 0.0114, "vega": 0.3016, "theta": -0.0136, "rho": 0.352, "theo": 13.5534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8499994277954}, {"option": "ARKK271217P00077000", "bid": 10.8, "bid_size": 404.0, "ask": 13.25, "ask_size": 399.0, "iv": 0.4115, "open_interest": 0.0, "volume": 0.0, "delta": -0.3994, "gamma": 0.0123, "vega": 0.3037, "theta": -0.0151, "rho": -0.3442, "theo": 11.9518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "ARKK271217C00078000", "bid": 12.3, "bid_size": 5.0, "ask": 14.15, "ask_size": 454.0, "iv": 0.4118, "open_interest": 0.0, "volume": 0.0, "delta": 0.5854, "gamma": 0.0115, "vega": 0.304, "theta": -0.0137, "rho": 0.3473, "theo": 13.114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.2249999046326}, {"option": "ARKK271217P00078000", "bid": 12.25, "bid_size": 9.0, "ask": 13.05, "ask_size": 79.0, "iv": 0.4137, "open_interest": 0.0, "volume": 0.0, "delta": -0.4118, "gamma": 0.0125, "vega": 0.3058, "theta": -0.0151, "rho": -0.3537, "theo": 12.481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.2249999046326}, {"option": "ARKK271217C00079000", "bid": 11.75, "bid_size": 147.0, "ask": 14.05, "ask_size": 544.0, "iv": 0.4142, "open_interest": 0.0, "volume": 0.0, "delta": 0.574, "gamma": 0.0116, "vega": 0.3061, "theta": -0.0139, "rho": 0.3423, "theo": 12.6859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.375}, {"option": "ARKK271217P00079000", "bid": 11.8, "bid_size": 413.0, "ask": 14.35, "ask_size": 328.0, "iv": 0.4089, "open_interest": 0.0, "volume": 0.0, "delta": -0.4242, "gamma": 0.0127, "vega": 0.3076, "theta": -0.0152, "rho": -0.3624, "theo": 13.0226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8249998092651}, {"option": "ARKK271217C00080000", "bid": 11.05, "bid_size": 409.0, "ask": 13.35, "ask_size": 470.0, "iv": 0.404, "open_interest": 8.0, "volume": 0.0, "delta": 0.5626, "gamma": 0.0117, "vega": 0.3079, "theta": -0.014, "rho": 0.3373, "theo": 12.2691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.57, "last_trade_time": "2026-11-05T15:18:36", "percent_change": 0.0, "prev_day_close": 13.4749999046326}, {"option": "ARKK271217P00080000", "bid": 12.35, "bid_size": 392.0, "ask": 14.85, "ask_size": 347.0, "iv": 0.4071, "open_interest": 1.0, "volume": 0.0, "delta": -0.4367, "gamma": 0.0128, "vega": 0.3091, "theta": -0.0152, "rho": -0.3709, "theo": 13.5756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.34, "last_trade_time": "2026-11-05T14:25:49", "percent_change": 0.0, "prev_day_close": 13.2749996185303}, {"option": "ARKK271217C00081000", "bid": 10.95, "bid_size": 43.0, "ask": 12.95, "ask_size": 475.0, "iv": 0.4082, "open_interest": 0.0, "volume": 0.0, "delta": 0.5513, "gamma": 0.0118, "vega": 0.3095, "theta": -0.0141, "rho": 0.3323, "theo": 11.8634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0499997138977}, {"option": "ARKK271217P00081000", "bid": 13.9, "bid_size": 10.0, "ask": 14.75, "ask_size": 81.0, "iv": 0.4113, "open_interest": 0.0, "volume": 0.0, "delta": -0.4492, "gamma": 0.013, "vega": 0.3098, "theta": -0.0153, "rho": -0.3747, "theo": 14.1414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9749999046326}, {"option": "ARKK271217C00082000", "bid": 10.6, "bid_size": 13.0, "ask": 12.75, "ask_size": 527.0, "iv": 0.4111, "open_interest": 0.0, "volume": 0.0, "delta": 0.54, "gamma": 0.0119, "vega": 0.3108, "theta": -0.0142, "rho": 0.3274, "theo": 11.4684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "ARKK271217P00082000", "bid": 13.9, "bid_size": 302.0, "ask": 15.95, "ask_size": 300.0, "iv": 0.4111, "open_interest": 0.0, "volume": 0.0, "delta": -0.4616, "gamma": 0.0131, "vega": 0.3106, "theta": -0.0153, "rho": -0.3828, "theo": 14.7198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4749999046326}, {"option": "ARKK271217C00083000", "bid": 10.1, "bid_size": 323.0, "ask": 12.4, "ask_size": 563.0, "iv": 0.4089, "open_interest": 0.0, "volume": 0.0, "delta": 0.5287, "gamma": 0.0119, "vega": 0.3118, "theta": -0.0142, "rho": 0.3223, "theo": 11.084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "ARKK271217P00083000", "bid": 13.95, "bid_size": 436.0, "ask": 16.6, "ask_size": 362.0, "iv": 0.4025, "open_interest": 0.0, "volume": 0.0, "delta": -0.4741, "gamma": 0.0132, "vega": 0.3111, "theta": -0.0153, "rho": -0.3908, "theo": 15.3099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0250000953674}, {"option": "ARKK271217C00084000", "bid": 9.75, "bid_size": 300.0, "ask": 11.85, "ask_size": 509.0, "iv": 0.4056, "open_interest": 0.0, "volume": 0.0, "delta": 0.5174, "gamma": 0.012, "vega": 0.3126, "theta": -0.0143, "rho": 0.317, "theo": 10.7101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.375}, {"option": "ARKK271217P00084000", "bid": 14.4, "bid_size": 456.0, "ask": 17.25, "ask_size": 358.0, "iv": 0.4, "open_interest": 0.0, "volume": 0.0, "delta": -0.4866, "gamma": 0.0133, "vega": 0.3116, "theta": -0.0153, "rho": -0.3988, "theo": 15.911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3250002861023}, {"option": "ARKK271217C00085000", "bid": 9.45, "bid_size": 389.0, "ask": 11.6, "ask_size": 676.0, "iv": 0.4076, "open_interest": 2.0, "volume": 0.0, "delta": 0.5063, "gamma": 0.012, "vega": 0.3131, "theta": -0.0143, "rho": 0.3115, "theo": 10.3465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.91, "last_trade_time": "2026-11-09T15:32:38", "percent_change": 0.0, "prev_day_close": 11.5499997138977}, {"option": "ARKK271217P00085000", "bid": 15.15, "bid_size": 410.0, "ask": 17.25, "ask_size": 147.0, "iv": 0.3915, "open_interest": 0.0, "volume": 0.0, "delta": -0.499, "gamma": 0.0134, "vega": 0.3113, "theta": -0.0152, "rho": -0.4053, "theo": 16.5237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.125}, {"option": "ARKK271217C00086000", "bid": 9.05, "bid_size": 278.0, "ask": 11.25, "ask_size": 550.0, "iv": 0.4061, "open_interest": 0.0, "volume": 0.0, "delta": 0.4952, "gamma": 0.0121, "vega": 0.3133, "theta": -0.0144, "rho": 0.306, "theo": 9.9934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.625}, {"option": "ARKK271217P00086000", "bid": 15.0, "bid_size": 591.0, "ask": 18.45, "ask_size": 283.0, "iv": 0.3875, "open_interest": 0.0, "volume": 0.0, "delta": -0.5114, "gamma": 0.0135, "vega": 0.3112, "theta": -0.0152, "rho": -0.4127, "theo": 17.1475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "ARKK271217C00087000", "bid": 8.7, "bid_size": 342.0, "ask": 10.9, "ask_size": 566.0, "iv": 0.405, "open_interest": 0.0, "volume": 0.0, "delta": 0.4842, "gamma": 0.0121, "vega": 0.3133, "theta": -0.0144, "rho": 0.3005, "theo": 9.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "ARKK271217P00087000", "bid": 16.3, "bid_size": 457.0, "ask": 19.0, "ask_size": 270.0, "iv": 0.396, "open_interest": 0.0, "volume": 0.0, "delta": -0.5237, "gamma": 0.0136, "vega": 0.3098, "theta": -0.0152, "rho": -0.4138, "theo": 17.783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.2249999046326}, {"option": "ARKK271217C00088000", "bid": 7.85, "bid_size": 568.0, "ask": 10.55, "ask_size": 552.0, "iv": 0.3957, "open_interest": 0.0, "volume": 0.0, "delta": 0.4733, "gamma": 0.0121, "vega": 0.3131, "theta": -0.0144, "rho": 0.2951, "theo": 9.3175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4249997138977}, {"option": "ARKK271217P00088000", "bid": 17.65, "bid_size": 246.0, "ask": 19.15, "ask_size": 90.0, "iv": 0.3985, "open_interest": 0.0, "volume": 0.0, "delta": -0.536, "gamma": 0.0136, "vega": 0.3084, "theta": -0.0151, "rho": -0.4194, "theo": 18.4308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.7249999046326}, {"option": "ARKK271217C00089000", "bid": 8.05, "bid_size": 347.0, "ask": 10.25, "ask_size": 550.0, "iv": 0.4037, "open_interest": 0.0, "volume": 0.0, "delta": 0.4625, "gamma": 0.0121, "vega": 0.3126, "theta": -0.0143, "rho": 0.2897, "theo": 8.9943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "ARKK271217P00089000", "bid": 18.2, "bid_size": 227.0, "ask": 20.7, "ask_size": 265.0, "iv": 0.4104, "open_interest": 0.0, "volume": 0.0, "delta": -0.5483, "gamma": 0.0137, "vega": 0.3074, "theta": -0.015, "rho": -0.4253, "theo": 19.0892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "ARKK271217C00090000", "bid": 7.75, "bid_size": 354.0, "ask": 9.85, "ask_size": 541.0, "iv": 0.4018, "open_interest": 0.0, "volume": 0.0, "delta": 0.4518, "gamma": 0.0121, "vega": 0.312, "theta": -0.0143, "rho": 0.2842, "theo": 8.6805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "ARKK271217P00090000", "bid": 17.5, "bid_size": 448.0, "ask": 21.0, "ask_size": 216.0, "iv": 0.3813, "open_interest": 0.0, "volume": 0.0, "delta": -0.5605, "gamma": 0.0138, "vega": 0.3059, "theta": -0.0149, "rho": -0.4325, "theo": 19.7585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0500001907349}, {"option": "ARKK271217C00091000", "bid": 7.5, "bid_size": 470.0, "ask": 9.55, "ask_size": 693.0, "iv": 0.402, "open_interest": 10.0, "volume": 0.0, "delta": 0.4412, "gamma": 0.0121, "vega": 0.311, "theta": -0.0143, "rho": 0.2786, "theo": 8.3763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.17, "last_trade_time": "2026-11-09T10:40:07", "percent_change": 0.0, "prev_day_close": 8.7999997138977}, {"option": "ARKK271217P00091000", "bid": 18.8, "bid_size": 405.0, "ask": 21.5, "ask_size": 204.0, "iv": 0.3877, "open_interest": 0.0, "volume": 0.0, "delta": -0.5726, "gamma": 0.0138, "vega": 0.3039, "theta": -0.0148, "rho": -0.4356, "theo": 20.438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.875}, {"option": "ARKK271217C00092000", "bid": 7.35, "bid_size": 9.0, "ask": 9.15, "ask_size": 569.0, "iv": 0.402, "open_interest": 0.0, "volume": 0.0, "delta": 0.4308, "gamma": 0.0121, "vega": 0.3099, "theta": -0.0142, "rho": 0.2729, "theo": 8.0816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.47500014305115}, {"option": "ARKK271217P00092000", "bid": 19.0, "bid_size": 431.0, "ask": 22.0, "ask_size": 140.0, "iv": 0.3755, "open_interest": 0.0, "volume": 0.0, "delta": -0.5846, "gamma": 0.0139, "vega": 0.3015, "theta": -0.0148, "rho": -0.4392, "theo": 21.1286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.4750003814697}, {"option": "ARKK271217C00093000", "bid": 6.9, "bid_size": 312.0, "ask": 8.85, "ask_size": 567.0, "iv": 0.3984, "open_interest": 0.0, "volume": 0.0, "delta": 0.4204, "gamma": 0.012, "vega": 0.3085, "theta": -0.0142, "rho": 0.2672, "theo": 7.7962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.4500002861023}, {"option": "ARKK271217P00093000", "bid": 20.15, "bid_size": 378.0, "ask": 23.0, "ask_size": 186.0, "iv": 0.3873, "open_interest": 0.0, "volume": 0.0, "delta": -0.5966, "gamma": 0.0139, "vega": 0.2993, "theta": -0.0146, "rho": -0.4416, "theo": 21.829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.8999996185303}, {"option": "ARKK271217C00094000", "bid": 6.7, "bid_size": 21.0, "ask": 8.5, "ask_size": 550.0, "iv": 0.3978, "open_interest": 0.0, "volume": 0.0, "delta": 0.4102, "gamma": 0.012, "vega": 0.3069, "theta": -0.0141, "rho": 0.2617, "theo": 7.5199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.22500014305115}, {"option": "ARKK271217P00094000", "bid": 22.05, "bid_size": 161.0, "ask": 23.5, "ask_size": 191.0, "iv": 0.4031, "open_interest": 0.0, "volume": 0.0, "delta": -0.6084, "gamma": 0.0139, "vega": 0.2955, "theta": -0.0145, "rho": -0.4417, "theo": 22.5415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.8500003814697}, {"option": "ARKK271217C00095000", "bid": 6.35, "bid_size": 347.0, "ask": 8.25, "ask_size": 418.0, "iv": 0.3961, "open_interest": 0.0, "volume": 0.0, "delta": 0.4001, "gamma": 0.0119, "vega": 0.3052, "theta": -0.014, "rho": 0.2562, "theo": 7.2525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.625}, {"option": "ARKK271217P00095000", "bid": 22.6, "bid_size": 202.0, "ask": 24.0, "ask_size": 84.0, "iv": 0.3958, "open_interest": 0.0, "volume": 0.0, "delta": -0.6202, "gamma": 0.0139, "vega": 0.2926, "theta": -0.0144, "rho": -0.4459, "theo": 23.2644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0749998092651}, {"option": "ARKK271217C00096000", "bid": 5.75, "bid_size": 561.0, "ask": 8.1, "ask_size": 594.0, "iv": 0.3916, "open_interest": 0.0, "volume": 0.0, "delta": 0.3902, "gamma": 0.0119, "vega": 0.3034, "theta": -0.0139, "rho": 0.2508, "theo": 6.9937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.625}, {"option": "ARKK271217P00096000", "bid": 23.15, "bid_size": 246.0, "ask": 25.0, "ask_size": 185.0, "iv": 0.3966, "open_interest": 0.0, "volume": 0.0, "delta": -0.6318, "gamma": 0.014, "vega": 0.2893, "theta": -0.0142, "rho": -0.4476, "theo": 23.997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.3500003814697}, {"option": "ARKK271217C00097000", "bid": 5.9, "bid_size": 340.0, "ask": 7.75, "ask_size": 573.0, "iv": 0.396, "open_interest": 0.0, "volume": 0.0, "delta": 0.3804, "gamma": 0.0118, "vega": 0.3013, "theta": -0.0138, "rho": 0.2454, "theo": 6.7435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "ARKK271217P00097000", "bid": 22.5, "bid_size": 392.0, "ask": 25.6, "ask_size": 106.0, "iv": 0.3688, "open_interest": 0.0, "volume": 0.0, "delta": -0.6434, "gamma": 0.014, "vega": 0.2864, "theta": -0.0141, "rho": -0.4508, "theo": 24.739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.9250001907349}, {"option": "ARKK271217C00098000", "bid": 5.65, "bid_size": 351.0, "ask": 7.45, "ask_size": 414.0, "iv": 0.3944, "open_interest": 0.0, "volume": 0.0, "delta": 0.3708, "gamma": 0.0117, "vega": 0.2991, "theta": -0.0137, "rho": 0.2399, "theo": 6.5017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "ARKK271217P00098000", "bid": 23.7, "bid_size": 342.0, "ask": 26.3, "ask_size": 87.0, "iv": 0.3751, "open_interest": 0.0, "volume": 0.0, "delta": -0.6548, "gamma": 0.014, "vega": 0.2822, "theta": -0.0139, "rho": -0.4485, "theo": 25.4911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5249996185303}, {"option": "ARKK271217C00099000", "bid": 5.45, "bid_size": 351.0, "ask": 7.2, "ask_size": 410.0, "iv": 0.3942, "open_interest": 0.0, "volume": 0.0, "delta": 0.3614, "gamma": 0.0117, "vega": 0.2966, "theta": -0.0136, "rho": 0.2344, "theo": 6.2683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.52500009536743}, {"option": "ARKK271217P00099000", "bid": 24.4, "bid_size": 396.0, "ask": 27.2, "ask_size": 143.0, "iv": 0.3757, "open_interest": 0.0, "volume": 0.0, "delta": -0.6661, "gamma": 0.014, "vega": 0.2779, "theta": -0.0138, "rho": -0.4513, "theo": 26.2533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.375}, {"option": "ARKK271217C00100000", "bid": 5.3, "bid_size": 146.0, "ask": 6.95, "ask_size": 565.0, "iv": 0.3945, "open_interest": 3.0, "volume": 0.0, "delta": 0.3521, "gamma": 0.0116, "vega": 0.294, "theta": -0.0135, "rho": 0.2289, "theo": 6.0431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.05, "last_trade_time": "2026-11-04T12:52:55", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "ARKK271217P00100000", "bid": 25.0, "bid_size": 420.0, "ask": 28.0, "ask_size": 124.0, "iv": 0.3721, "open_interest": 0.0, "volume": 0.0, "delta": -0.6773, "gamma": 0.0139, "vega": 0.2742, "theta": -0.0136, "rho": -0.4482, "theo": 27.0242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.0}, {"option": "ARKK271217C00101000", "bid": 5.05, "bid_size": 336.0, "ask": 6.5, "ask_size": 341.0, "iv": 0.3895, "open_interest": 0.0, "volume": 0.0, "delta": 0.343, "gamma": 0.0115, "vega": 0.2913, "theta": -0.0134, "rho": 0.2236, "theo": 5.8259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "ARKK271217P00101000", "bid": 26.0, "bid_size": 398.0, "ask": 29.0, "ask_size": 202.0, "iv": 0.3797, "open_interest": 0.0, "volume": 0.0, "delta": -0.6883, "gamma": 0.0139, "vega": 0.2685, "theta": -0.0134, "rho": -0.446, "theo": 27.8061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.875}, {"option": "ARKK271217C00102000", "bid": 4.9, "bid_size": 241.0, "ask": 6.5, "ask_size": 554.0, "iv": 0.3937, "open_interest": 0.0, "volume": 0.0, "delta": 0.334, "gamma": 0.0114, "vega": 0.2886, "theta": -0.0132, "rho": 0.2184, "theo": 5.6165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.875}, {"option": "ARKK271217P00102000", "bid": 28.05, "bid_size": 113.0, "ask": 29.45, "ask_size": 84.0, "iv": 0.3966, "open_interest": 0.0, "volume": 0.0, "delta": -0.6991, "gamma": 0.0139, "vega": 0.264, "theta": -0.0132, "rho": -0.4468, "theo": 28.5969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.4750003814697}, {"option": "ARKK271217C00103000", "bid": 4.65, "bid_size": 368.0, "ask": 6.3, "ask_size": 408.0, "iv": 0.3926, "open_interest": 0.0, "volume": 0.0, "delta": 0.3253, "gamma": 0.0113, "vega": 0.2857, "theta": -0.0131, "rho": 0.2133, "theo": 5.4146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "ARKK271217P00103000", "bid": 28.7, "bid_size": 206.0, "ask": 30.25, "ask_size": 67.0, "iv": 0.3935, "open_interest": 0.0, "volume": 0.0, "delta": -0.7099, "gamma": 0.0138, "vega": 0.259, "theta": -0.013, "rho": -0.442, "theo": 29.3968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.4250001907349}, {"option": "ARKK271217C00104000", "bid": 4.5, "bid_size": 295.0, "ask": 6.05, "ask_size": 539.0, "iv": 0.392, "open_interest": 0.0, "volume": 0.0, "delta": 0.3167, "gamma": 0.0112, "vega": 0.2827, "theta": -0.013, "rho": 0.2083, "theo": 5.22, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "ARKK271217P00104000", "bid": 28.0, "bid_size": 379.0, "ask": 31.05, "ask_size": 78.0, "iv": 0.3621, "open_interest": 0.0, "volume": 0.0, "delta": -0.7206, "gamma": 0.0138, "vega": 0.2542, "theta": -0.0129, "rho": -0.4422, "theo": 30.2052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.1000003814697}, {"option": "ARKK271217C00105000", "bid": 4.3, "bid_size": 369.0, "ask": 5.9, "ask_size": 560.0, "iv": 0.3921, "open_interest": 0.0, "volume": 0.0, "delta": 0.3083, "gamma": 0.0111, "vega": 0.2796, "theta": -0.0128, "rho": 0.2033, "theo": 5.0327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.625}, {"option": "ARKK271217P00105000", "bid": 29.0, "bid_size": 419.0, "ask": 32.05, "ask_size": 158.0, "iv": 0.369, "open_interest": 0.0, "volume": 0.0, "delta": -0.7311, "gamma": 0.0138, "vega": 0.2489, "theta": -0.0127, "rho": -0.4364, "theo": 31.0223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.0750007629394}, {"option": "ARKK271217C00110000", "bid": 3.55, "bid_size": 334.0, "ask": 5.0, "ask_size": 630.0, "iv": 0.3915, "open_interest": 0.0, "volume": 0.0, "delta": 0.2692, "gamma": 0.0104, "vega": 0.2628, "theta": -0.0121, "rho": 0.1793, "theo": 4.1989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "ARKK271217P00110000", "bid": 33.85, "bid_size": 293.0, "ask": 36.2, "ask_size": 67.0, "iv": 0.3787, "open_interest": 0.0, "volume": 0.0, "delta": -0.7809, "gamma": 0.0135, "vega": 0.22, "theta": -0.0117, "rho": -0.408, "theo": 35.2321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.0249996185303}, {"option": "ARKK271217C00115000", "bid": 2.91, "bid_size": 369.0, "ask": 4.2, "ask_size": 646.0, "iv": 0.3899, "open_interest": 0.0, "volume": 0.0, "delta": 0.2348, "gamma": 0.0097, "vega": 0.2451, "theta": -0.0113, "rho": 0.1577, "theo": 3.5174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.07500004768372}, {"option": "ARKK271217P00115000", "bid": 37.5, "bid_size": 379.0, "ask": 41.0, "ask_size": 99.0, "iv": 0.366, "open_interest": 0.0, "volume": 0.0, "delta": -0.8264, "gamma": 0.0131, "vega": 0.1888, "theta": -0.0107, "rho": -0.3822, "theo": 39.6309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.3500003814697}, {"option": "ARKK271217C00120000", "bid": 2.36, "bid_size": 409.0, "ask": 3.6, "ask_size": 675.0, "iv": 0.3902, "open_interest": 0.0, "volume": 0.0, "delta": 0.2046, "gamma": 0.009, "vega": 0.2268, "theta": -0.0104, "rho": 0.1384, "theo": 2.9549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.375}, {"option": "ARKK271217P00120000", "bid": 42.0, "bid_size": 404.0, "ask": 45.15, "ask_size": 84.0, "iv": 0.3295, "open_interest": 0.0, "volume": 0.0, "delta": -0.8678, "gamma": 0.0127, "vega": 0.1524, "theta": -0.0096, "rho": -0.3223, "theo": 44.1904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.375}, {"option": "ARKK280121C00035000", "bid": 41.6, "bid_size": 392.0, "ask": 43.8, "ask_size": 625.0, "iv": 0.5159, "open_interest": 56.0, "volume": 0.0, "delta": 0.9439, "gamma": 0.0023, "vega": 0.0776, "theta": 0.0, "rho": 0.2655, "theo": 42.6935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.75, "last_trade_time": "2026-10-23T12:10:37", "percent_change": 0.0, "prev_day_close": 44.375}, {"option": "ARKK280121P00035000", "bid": 0.65, "bid_size": 312.0, "ask": 1.06, "ask_size": 423.0, "iv": 0.509, "open_interest": 454.0, "volume": 0.0, "delta": -0.0417, "gamma": 0.0021, "vega": 0.0751, "theta": -0.0042, "rho": -0.0448, "theo": 0.899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-06T09:52:34", "percent_change": 0.0, "prev_day_close": 0.745000004768372}, {"option": "ARKK280121C00040000", "bid": 37.15, "bid_size": 426.0, "ask": 39.45, "ask_size": 475.0, "iv": 0.484, "open_interest": 196.0, "volume": 0.0, "delta": 0.9226, "gamma": 0.0031, "vega": 0.1034, "theta": -0.0012, "rho": 0.3204, "theo": 38.3341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.8, "last_trade_time": "2026-11-05T14:00:42", "percent_change": 0.0, "prev_day_close": 39.9500007629394}, {"option": "ARKK280121P00040000", "bid": 1.1, "bid_size": 493.0, "ask": 1.56, "ask_size": 355.0, "iv": 0.4883, "open_interest": 138.0, "volume": 0.0, "delta": -0.0608, "gamma": 0.003, "vega": 0.1011, "theta": -0.0054, "rho": -0.0648, "theo": 1.3207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-10-30T14:46:37", "percent_change": 0.0, "prev_day_close": 1.41000002622604}, {"option": "ARKK280121C00045000", "bid": 33.3, "bid_size": 9.0, "ask": 36.0, "ask_size": 927.0, "iv": 0.5011, "open_interest": 666.0, "volume": 0.0, "delta": 0.8956, "gamma": 0.0041, "vega": 0.1332, "theta": -0.003, "rho": 0.3649, "theo": 34.1706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.78, "last_trade_time": "2026-10-22T10:07:05", "percent_change": 0.0, "prev_day_close": 35.6749992370606}, {"option": "ARKK280121P00045000", "bid": 1.64, "bid_size": 1049.0, "ask": 2.23, "ask_size": 697.0, "iv": 0.4673, "open_interest": 52.0, "volume": 0.0, "delta": -0.0865, "gamma": 0.0041, "vega": 0.1319, "theta": -0.0068, "rho": -0.0911, "theo": 1.919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.33, "last_trade_time": "2026-11-06T13:56:15", "percent_change": 0.0, "prev_day_close": 2.05500000715256}, {"option": "ARKK280121C00050000", "bid": 29.4, "bid_size": 13.0, "ask": 31.4, "ask_size": 864.0, "iv": 0.4594, "open_interest": 489.0, "volume": 0.0, "delta": 0.8625, "gamma": 0.0053, "vega": 0.1662, "theta": -0.0048, "rho": 0.396, "theo": 30.2419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.55, "last_trade_time": "2026-11-06T12:57:04", "percent_change": 0.0, "prev_day_close": 32.1749992370606}, {"option": "ARKK280121P00050000", "bid": 2.44, "bid_size": 1038.0, "ask": 3.1, "ask_size": 443.0, "iv": 0.4516, "open_interest": 103.0, "volume": 1.0, "delta": -0.1192, "gamma": 0.0053, "vega": 0.166, "theta": -0.0083, "rho": -0.1244, "theo": 2.7422, "change": -0.31, "open": 2.44, "high": 2.44, "low": 2.44, "tick": "down", "last_trade_price": 2.44, "last_trade_time": "2026-11-10T14:00:10", "percent_change": -11.2727, "prev_day_close": 2.75}, {"option": "ARKK280121C00055000", "bid": 25.7, "bid_size": 13.0, "ask": 28.5, "ask_size": 922.0, "iv": 0.4631, "open_interest": 131.0, "volume": 0.0, "delta": 0.8231, "gamma": 0.0065, "vega": 0.2004, "theta": -0.0068, "rho": 0.4148, "theo": 26.5827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.0, "last_trade_time": "2026-11-05T14:39:22", "percent_change": 0.0, "prev_day_close": 28.0}, {"option": "ARKK280121P00055000", "bid": 3.45, "bid_size": 984.0, "ask": 4.2, "ask_size": 114.0, "iv": 0.4371, "open_interest": 29.0, "volume": 1.0, "delta": -0.1591, "gamma": 0.0067, "vega": 0.2016, "theta": -0.0098, "rho": -0.1642, "theo": 3.8335, "change": -0.335, "open": 3.54, "high": 3.54, "low": 3.54, "tick": "down", "last_trade_price": 3.54, "last_trade_time": "2026-11-10T14:00:10", "percent_change": -8.64516, "prev_day_close": 3.875}, {"option": "ARKK280121C00060000", "bid": 22.45, "bid_size": 12.0, "ask": 24.4, "ask_size": 868.0, "iv": 0.4369, "open_interest": 123.0, "volume": 0.0, "delta": 0.7781, "gamma": 0.0078, "vega": 0.2334, "theta": -0.0086, "rho": 0.4214, "theo": 23.2172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.0, "last_trade_time": "2026-11-06T11:31:29", "percent_change": 0.0, "prev_day_close": 24.4499998092651}, {"option": "ARKK280121P00060000", "bid": 4.75, "bid_size": 1066.0, "ask": 5.8, "ask_size": 727.0, "iv": 0.4302, "open_interest": 195.0, "volume": 0.0, "delta": -0.2056, "gamma": 0.0081, "vega": 0.2359, "theta": -0.0113, "rho": -0.2093, "theo": 5.224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.12, "last_trade_time": "2026-11-05T12:44:33", "percent_change": 0.0, "prev_day_close": 5.27499985694885}, {"option": "ARKK280121C00065000", "bid": 19.2, "bid_size": 12.0, "ask": 20.95, "ask_size": 657.0, "iv": 0.4173, "open_interest": 430.0, "volume": 0.0, "delta": 0.7285, "gamma": 0.0089, "vega": 0.2633, "theta": -0.0102, "rho": 0.4174, "theo": 20.1564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.85, "last_trade_time": "2026-11-06T12:16:00", "percent_change": 0.0, "prev_day_close": 21.8249998092651}, {"option": "ARKK280121P00065000", "bid": 6.25, "bid_size": 613.0, "ask": 7.65, "ask_size": 572.0, "iv": 0.4212, "open_interest": 73.0, "volume": 0.0, "delta": -0.2575, "gamma": 0.0094, "vega": 0.2667, "theta": -0.0125, "rho": -0.2579, "theo": 6.9305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.55, "last_trade_time": "2026-11-05T13:26:37", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "ARKK280121C00066000", "bid": 18.75, "bid_size": 9.0, "ask": 21.5, "ask_size": 775.0, "iv": 0.4393, "open_interest": 172.0, "volume": 0.0, "delta": 0.7182, "gamma": 0.0091, "vega": 0.2687, "theta": -0.0105, "rho": 0.4156, "theo": 19.5808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.34, "last_trade_time": "2026-10-26T09:55:01", "percent_change": 0.0, "prev_day_close": 21.4000005722046}, {"option": "ARKK280121P00066000", "bid": 6.6, "bid_size": 534.0, "ask": 7.8, "ask_size": 122.0, "iv": 0.415, "open_interest": 36.0, "volume": 0.0, "delta": -0.2684, "gamma": 0.0096, "vega": 0.2719, "theta": -0.0127, "rho": -0.2676, "theo": 7.3102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.15, "last_trade_time": "2026-11-05T11:05:02", "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "ARKK280121C00067000", "bid": 18.2, "bid_size": 9.0, "ask": 20.2, "ask_size": 678.0, "iv": 0.4245, "open_interest": 184.0, "volume": 0.0, "delta": 0.7078, "gamma": 0.0093, "vega": 0.274, "theta": -0.0108, "rho": 0.4132, "theo": 19.0173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.75, "last_trade_time": "2026-09-21T11:11:58", "percent_change": 0.0, "prev_day_close": 20.9000005722046}, {"option": "ARKK280121P00067000", "bid": 6.95, "bid_size": 528.0, "ask": 8.3, "ask_size": 231.0, "iv": 0.415, "open_interest": 9.0, "volume": 0.0, "delta": -0.2794, "gamma": 0.0099, "vega": 0.2775, "theta": -0.013, "rho": -0.2776, "theo": 7.7024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.06, "last_trade_time": "2026-09-17T14:13:05", "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "ARKK280121C00068000", "bid": 17.6, "bid_size": 9.0, "ask": 19.65, "ask_size": 694.0, "iv": 0.4223, "open_interest": 207.0, "volume": 0.0, "delta": 0.6972, "gamma": 0.0095, "vega": 0.279, "theta": -0.0111, "rho": 0.4107, "theo": 18.466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.8, "last_trade_time": "2026-10-29T14:31:26", "percent_change": 0.0, "prev_day_close": 19.4750003814697}, {"option": "ARKK280121P00068000", "bid": 7.15, "bid_size": 619.0, "ask": 8.7, "ask_size": 291.0, "iv": 0.4101, "open_interest": 16.0, "volume": 0.0, "delta": -0.2906, "gamma": 0.0101, "vega": 0.2825, "theta": -0.0132, "rho": -0.2873, "theo": 8.1082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.65, "last_trade_time": "2026-09-30T13:43:28", "percent_change": 0.0, "prev_day_close": 8.12499976158142}, {"option": "ARKK280121C00069000", "bid": 17.05, "bid_size": 9.0, "ask": 19.15, "ask_size": 776.0, "iv": 0.4214, "open_interest": 300.0, "volume": 0.0, "delta": 0.6866, "gamma": 0.0097, "vega": 0.2837, "theta": -0.0113, "rho": 0.408, "theo": 17.9267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.26, "last_trade_time": "2026-11-04T10:22:17", "percent_change": 0.0, "prev_day_close": 18.9250001907349}, {"option": "ARKK280121P00069000", "bid": 7.7, "bid_size": 542.0, "ask": 9.15, "ask_size": 239.0, "iv": 0.4118, "open_interest": 12.0, "volume": 0.0, "delta": -0.3019, "gamma": 0.0104, "vega": 0.2872, "theta": -0.0133, "rho": -0.297, "theo": 8.5264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.01, "last_trade_time": "2026-09-17T11:56:25", "percent_change": 0.0, "prev_day_close": 8.22500014305115}, {"option": "ARKK280121C00070000", "bid": 16.45, "bid_size": 12.0, "ask": 18.6, "ask_size": 763.0, "iv": 0.4185, "open_interest": 220.0, "volume": 0.0, "delta": 0.6759, "gamma": 0.0099, "vega": 0.2882, "theta": -0.0116, "rho": 0.4052, "theo": 17.3994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.63, "last_trade_time": "2026-11-05T10:56:10", "percent_change": 0.0, "prev_day_close": 18.875}, {"option": "ARKK280121P00070000", "bid": 8.0, "bid_size": 790.0, "ask": 10.25, "ask_size": 866.0, "iv": 0.4199, "open_interest": 196.0, "volume": 0.0, "delta": -0.3134, "gamma": 0.0106, "vega": 0.2916, "theta": -0.0135, "rho": -0.3071, "theo": 8.9569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.9, "last_trade_time": "2026-11-05T11:04:55", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "ARKK280121C00071000", "bid": 16.05, "bid_size": 9.0, "ask": 18.05, "ask_size": 741.0, "iv": 0.4187, "open_interest": 169.0, "volume": 0.0, "delta": 0.6651, "gamma": 0.0101, "vega": 0.2924, "theta": -0.0118, "rho": 0.402, "theo": 16.8836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.5, "last_trade_time": "2026-10-13T13:13:54", "percent_change": 0.0, "prev_day_close": 18.1999998092651}, {"option": "ARKK280121P00071000", "bid": 8.45, "bid_size": 595.0, "ask": 10.7, "ask_size": 634.0, "iv": 0.4189, "open_interest": 17.0, "volume": 0.0, "delta": -0.3249, "gamma": 0.0108, "vega": 0.2959, "theta": -0.0137, "rho": -0.3167, "theo": 9.4005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.2, "last_trade_time": "2026-03-18T11:31:03", "percent_change": 0.0, "prev_day_close": 9.375}, {"option": "ARKK280121C00072000", "bid": 15.6, "bid_size": 9.0, "ask": 17.35, "ask_size": 690.0, "iv": 0.4152, "open_interest": 188.0, "volume": 0.0, "delta": 0.6542, "gamma": 0.0102, "vega": 0.2965, "theta": -0.012, "rho": 0.3984, "theo": 16.3795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.9, "last_trade_time": "2026-10-13T13:23:02", "percent_change": 0.0, "prev_day_close": 17.375}, {"option": "ARKK280121P00072000", "bid": 9.2, "bid_size": 428.0, "ask": 10.4, "ask_size": 135.0, "iv": 0.4101, "open_interest": 22.0, "volume": 0.0, "delta": -0.3366, "gamma": 0.011, "vega": 0.2998, "theta": -0.0138, "rho": -0.3263, "theo": 9.8559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.65, "last_trade_time": "2026-11-05T14:41:29", "percent_change": 0.0, "prev_day_close": 9.77499961853027}, {"option": "ARKK280121C00073000", "bid": 14.8, "bid_size": 527.0, "ask": 17.1, "ask_size": 783.0, "iv": 0.413, "open_interest": 69.0, "volume": 0.0, "delta": 0.6434, "gamma": 0.0104, "vega": 0.3003, "theta": -0.0122, "rho": 0.3946, "theo": 15.887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.0, "last_trade_time": "2026-10-06T15:01:19", "percent_change": 0.0, "prev_day_close": 16.875}, {"option": "ARKK280121P00073000", "bid": 9.25, "bid_size": 636.0, "ask": 10.9, "ask_size": 218.0, "iv": 0.4026, "open_interest": 21.0, "volume": 0.0, "delta": -0.3483, "gamma": 0.0112, "vega": 0.3036, "theta": -0.014, "rho": -0.3363, "theo": 10.3243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.62, "last_trade_time": "2026-07-09T11:29:34", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "ARKK280121C00074000", "bid": 14.5, "bid_size": 547.0, "ask": 16.65, "ask_size": 1015.0, "iv": 0.4154, "open_interest": 107.0, "volume": 0.0, "delta": 0.6324, "gamma": 0.0106, "vega": 0.3038, "theta": -0.0124, "rho": 0.3906, "theo": 15.4061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.1, "last_trade_time": "2026-10-14T11:08:45", "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "ARKK280121P00074000", "bid": 9.7, "bid_size": 774.0, "ask": 11.5, "ask_size": 388.0, "iv": 0.4031, "open_interest": 23.0, "volume": 0.0, "delta": -0.3601, "gamma": 0.0114, "vega": 0.3069, "theta": -0.0141, "rho": -0.3456, "theo": 10.8056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.47, "last_trade_time": "2026-09-29T12:50:32", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "ARKK280121C00075000", "bid": 14.1, "bid_size": 17.0, "ask": 16.2, "ask_size": 1032.0, "iv": 0.4157, "open_interest": 177.0, "volume": 1.0, "delta": 0.6215, "gamma": 0.0107, "vega": 0.307, "theta": -0.0126, "rho": 0.3865, "theo": 14.9366, "change": -1.43, "open": 15.02, "high": 15.02, "low": 15.02, "tick": "down", "last_trade_price": 15.02, "last_trade_time": "2026-11-10T09:31:37", "percent_change": -8.69301, "prev_day_close": 16.4500002861023}, {"option": "ARKK280121P00075000", "bid": 10.45, "bid_size": 696.0, "ask": 11.85, "ask_size": 304.0, "iv": 0.404, "open_interest": 56.0, "volume": 0.0, "delta": -0.372, "gamma": 0.0116, "vega": 0.3099, "theta": -0.0142, "rho": -0.3546, "theo": 11.2986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.06, "last_trade_time": "2026-11-06T09:59:25", "percent_change": 0.0, "prev_day_close": 11.3249998092651}, {"option": "ARKK280121C00076000", "bid": 13.6, "bid_size": 499.0, "ask": 15.7, "ask_size": 1033.0, "iv": 0.4133, "open_interest": 173.0, "volume": 0.0, "delta": 0.6105, "gamma": 0.0108, "vega": 0.31, "theta": -0.0127, "rho": 0.3823, "theo": 14.4783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.47, "last_trade_time": "2026-11-02T11:26:54", "percent_change": 0.0, "prev_day_close": 15.3249998092651}, {"option": "ARKK280121P00076000", "bid": 10.85, "bid_size": 657.0, "ask": 13.15, "ask_size": 746.0, "iv": 0.4141, "open_interest": 13.0, "volume": 0.0, "delta": -0.3839, "gamma": 0.0118, "vega": 0.3127, "theta": -0.0143, "rho": -0.3638, "theo": 11.8036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.39, "last_trade_time": "2026-11-09T10:12:07", "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "ARKK280121C00077000", "bid": 13.2, "bid_size": 9.0, "ask": 15.25, "ask_size": 813.0, "iv": 0.413, "open_interest": 91.0, "volume": 0.0, "delta": 0.5995, "gamma": 0.011, "vega": 0.3127, "theta": -0.0129, "rho": 0.3779, "theo": 14.031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.05, "last_trade_time": "2026-11-03T10:41:15", "percent_change": 0.0, "prev_day_close": 14.9250001907349}, {"option": "ARKK280121P00077000", "bid": 11.25, "bid_size": 571.0, "ask": 12.9, "ask_size": 137.0, "iv": 0.399, "open_interest": 59.0, "volume": 0.0, "delta": -0.3959, "gamma": 0.0119, "vega": 0.3151, "theta": -0.0144, "rho": -0.3728, "theo": 12.3211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.35, "last_trade_time": "2026-11-05T09:34:26", "percent_change": 0.0, "prev_day_close": 12.375}, {"option": "ARKK280121C00078000", "bid": 12.75, "bid_size": 9.0, "ask": 14.65, "ask_size": 793.0, "iv": 0.4092, "open_interest": 128.0, "volume": 0.0, "delta": 0.5885, "gamma": 0.0111, "vega": 0.3152, "theta": -0.013, "rho": 0.3733, "theo": 13.5945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.19, "last_trade_time": "2026-09-21T10:29:29", "percent_change": 0.0, "prev_day_close": 14.625}, {"option": "ARKK280121P00078000", "bid": 11.8, "bid_size": 527.0, "ask": 13.6, "ask_size": 279.0, "iv": 0.4011, "open_interest": 1.0, "volume": 0.0, "delta": -0.4079, "gamma": 0.0121, "vega": 0.3173, "theta": -0.0145, "rho": -0.3812, "theo": 12.85, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.15, "last_trade_time": "2026-08-20T09:41:48", "percent_change": 0.0, "prev_day_close": 12.7750000953674}, {"option": "ARKK280121C00079000", "bid": 12.35, "bid_size": 521.0, "ask": 14.35, "ask_size": 1073.0, "iv": 0.4106, "open_interest": 86.0, "volume": 0.0, "delta": 0.5776, "gamma": 0.0112, "vega": 0.3174, "theta": -0.0132, "rho": 0.3685, "theo": 13.1688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.53, "last_trade_time": "2026-11-05T11:59:42", "percent_change": 0.0, "prev_day_close": 14.1499996185303}, {"option": "ARKK280121P00079000", "bid": 12.35, "bid_size": 641.0, "ask": 14.05, "ask_size": 270.0, "iv": 0.3989, "open_interest": 25.0, "volume": 0.0, "delta": -0.42, "gamma": 0.0122, "vega": 0.3191, "theta": -0.0146, "rho": -0.3902, "theo": 13.3911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.24, "last_trade_time": "2026-11-03T10:03:08", "percent_change": 0.0, "prev_day_close": 13.3500003814697}, {"option": "ARKK280121C00080000", "bid": 12.0, "bid_size": 368.0, "ask": 13.0, "ask_size": 357.0, "iv": 0.396, "open_interest": 255.0, "volume": 40.0, "delta": 0.5666, "gamma": 0.0112, "vega": 0.3194, "theta": -0.0133, "rho": 0.3635, "theo": 12.7541, "change": -1.225, "open": 12.8, "high": 13.0, "low": 12.8, "tick": "no_change", "last_trade_price": 13.0, "last_trade_time": "2026-11-10T10:44:43", "percent_change": -8.6116, "prev_day_close": 14.2249999046326}, {"option": "ARKK280121P00080000", "bid": 12.9, "bid_size": 887.0, "ask": 14.75, "ask_size": 610.0, "iv": 0.4002, "open_interest": 287.0, "volume": 0.0, "delta": -0.432, "gamma": 0.0124, "vega": 0.3205, "theta": -0.0146, "rho": -0.3984, "theo": 13.9447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.37, "last_trade_time": "2026-11-09T09:40:32", "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "ARKK280121C00081000", "bid": 10.9, "bid_size": 1129.0, "ask": 12.55, "ask_size": 162.0, "iv": 0.3836, "open_interest": 174.0, "volume": 138.0, "delta": 0.5557, "gamma": 0.0113, "vega": 0.321, "theta": -0.0134, "rho": 0.3584, "theo": 12.35, "change": -1.225, "open": 12.5, "high": 12.5, "low": 12.25, "tick": "down", "last_trade_price": 12.25, "last_trade_time": "2026-11-10T12:21:43", "percent_change": -9.09091, "prev_day_close": 13.4749999046326}, {"option": "ARKK280121P00081000", "bid": 14.35, "bid_size": 42.0, "ask": 15.0, "ask_size": 195.0, "iv": 0.4082, "open_interest": 168.0, "volume": 0.0, "delta": -0.4441, "gamma": 0.0125, "vega": 0.3218, "theta": -0.0146, "rho": -0.4064, "theo": 14.5094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.95, "last_trade_time": "2026-11-04T10:00:48", "percent_change": 0.0, "prev_day_close": 14.4249997138977}, {"option": "ARKK280121C00082000", "bid": 11.1, "bid_size": 702.0, "ask": 13.15, "ask_size": 1116.0, "iv": 0.4074, "open_interest": 95.0, "volume": 0.0, "delta": 0.5448, "gamma": 0.0114, "vega": 0.3225, "theta": -0.0134, "rho": 0.3534, "theo": 11.9562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.9, "last_trade_time": "2026-10-16T14:09:47", "percent_change": 0.0, "prev_day_close": 13.2750000953674}, {"option": "ARKK280121P00082000", "bid": 14.25, "bid_size": 816.0, "ask": 15.85, "ask_size": 452.0, "iv": 0.4011, "open_interest": 168.0, "volume": 0.0, "delta": -0.4562, "gamma": 0.0127, "vega": 0.3227, "theta": -0.0146, "rho": -0.4138, "theo": 15.0855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.2, "last_trade_time": "2026-11-05T10:59:15", "percent_change": 0.0, "prev_day_close": 14.9500002861023}, {"option": "ARKK280121C00083000", "bid": 10.7, "bid_size": 23.0, "ask": 12.85, "ask_size": 947.0, "iv": 0.4076, "open_interest": 78.0, "volume": 0.0, "delta": 0.534, "gamma": 0.0115, "vega": 0.3236, "theta": -0.0135, "rho": 0.3483, "theo": 11.5727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.62, "last_trade_time": "2026-10-07T12:42:42", "percent_change": 0.0, "prev_day_close": 12.375}, {"option": "ARKK280121P00083000", "bid": 14.7, "bid_size": 544.0, "ask": 16.35, "ask_size": 218.0, "iv": 0.3967, "open_interest": 103.0, "volume": 0.0, "delta": -0.4682, "gamma": 0.0128, "vega": 0.3232, "theta": -0.0147, "rho": -0.4213, "theo": 15.6734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.85, "last_trade_time": "2026-10-28T11:06:12", "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "ARKK280121C00084000", "bid": 10.35, "bid_size": 724.0, "ask": 12.5, "ask_size": 1168.0, "iv": 0.4074, "open_interest": 76.0, "volume": 0.0, "delta": 0.5232, "gamma": 0.0115, "vega": 0.3246, "theta": -0.0136, "rho": 0.3431, "theo": 11.1991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.7, "last_trade_time": "2026-10-14T13:36:18", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "ARKK280121P00084000", "bid": 14.9, "bid_size": 991.0, "ask": 16.9, "ask_size": 343.0, "iv": 0.389, "open_interest": 183.0, "volume": 0.0, "delta": -0.4803, "gamma": 0.0129, "vega": 0.3235, "theta": -0.0147, "rho": -0.4284, "theo": 16.2724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.45, "last_trade_time": "2026-10-30T10:24:15", "percent_change": 0.0, "prev_day_close": 16.125}, {"option": "ARKK280121C00085000", "bid": 9.95, "bid_size": 829.0, "ask": 12.0, "ask_size": 1160.0, "iv": 0.4039, "open_interest": 188.0, "volume": 30.0, "delta": 0.5124, "gamma": 0.0116, "vega": 0.3252, "theta": -0.0136, "rho": 0.3376, "theo": 10.8356, "change": -1.225, "open": 11.0, "high": 11.0, "low": 11.0, "tick": "no_change", "last_trade_price": 11.0, "last_trade_time": "2026-11-10T10:50:08", "percent_change": -10.0204, "prev_day_close": 12.2249999046326}, {"option": "ARKK280121P00085000", "bid": 15.8, "bid_size": 908.0, "ask": 17.55, "ask_size": 365.0, "iv": 0.3932, "open_interest": 444.0, "volume": 1.0, "delta": -0.4924, "gamma": 0.013, "vega": 0.3234, "theta": -0.0147, "rho": -0.4348, "theo": 16.8825, "change": 0.29, "open": 16.84, "high": 16.84, "low": 16.84, "tick": "up", "last_trade_price": 16.84, "last_trade_time": "2026-11-10T11:24:34", "percent_change": 1.75226, "prev_day_close": 16.5500001907349}, {"option": "ARKK280121C00086000", "bid": 9.9, "bid_size": 112.0, "ask": 10.7, "ask_size": 216.0, "iv": 0.3932, "open_interest": 247.0, "volume": 80.0, "delta": 0.5018, "gamma": 0.0116, "vega": 0.3256, "theta": -0.0136, "rho": 0.3321, "theo": 10.4821, "change": -0.875, "open": 10.6, "high": 10.6, "low": 10.54, "tick": "up", "last_trade_price": 10.6, "last_trade_time": "2026-11-10T11:29:42", "percent_change": -7.62527, "prev_day_close": 11.4749999046326}, {"option": "ARKK280121P00086000", "bid": 15.55, "bid_size": 1217.0, "ask": 18.4, "ask_size": 617.0, "iv": 0.3824, "open_interest": 200.0, "volume": 0.0, "delta": -0.5045, "gamma": 0.0131, "vega": 0.323, "theta": -0.0146, "rho": -0.4414, "theo": 17.5043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.5, "last_trade_time": "2026-10-30T12:03:54", "percent_change": 0.0, "prev_day_close": 17.4249997138977}, {"option": "ARKK280121C00087000", "bid": 9.5, "bid_size": 144.0, "ask": 11.35, "ask_size": 1210.0, "iv": 0.4068, "open_interest": 250.0, "volume": 0.0, "delta": 0.4912, "gamma": 0.0116, "vega": 0.3258, "theta": -0.0136, "rho": 0.3264, "theo": 10.1384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-11-05T12:26:15", "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "ARKK280121P00087000", "bid": 16.75, "bid_size": 981.0, "ask": 19.4, "ask_size": 799.0, "iv": 0.3961, "open_interest": 161.0, "volume": 0.0, "delta": -0.5164, "gamma": 0.0132, "vega": 0.3225, "theta": -0.0146, "rho": -0.4479, "theo": 18.1372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.57, "last_trade_time": "2026-10-06T09:54:37", "percent_change": 0.0, "prev_day_close": 17.3249998092651}, {"option": "ARKK280121C00088000", "bid": 8.95, "bid_size": 607.0, "ask": 11.1, "ask_size": 1029.0, "iv": 0.404, "open_interest": 202.0, "volume": 0.0, "delta": 0.4807, "gamma": 0.0117, "vega": 0.3257, "theta": -0.0136, "rho": 0.3209, "theo": 9.8044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.58, "last_trade_time": "2026-11-02T15:49:36", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "ARKK280121P00088000", "bid": 17.3, "bid_size": 496.0, "ask": 20.0, "ask_size": 362.0, "iv": 0.3932, "open_interest": 105.0, "volume": 0.0, "delta": -0.5284, "gamma": 0.0133, "vega": 0.3216, "theta": -0.0146, "rho": -0.4532, "theo": 18.7804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.35, "last_trade_time": "2026-10-14T09:51:18", "percent_change": 0.0, "prev_day_close": 18.3249998092651}, {"option": "ARKK280121C00089000", "bid": 8.65, "bid_size": 554.0, "ask": 10.65, "ask_size": 977.0, "iv": 0.4017, "open_interest": 202.0, "volume": 0.0, "delta": 0.4702, "gamma": 0.0117, "vega": 0.3255, "theta": -0.0136, "rho": 0.3154, "theo": 9.4798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.75, "last_trade_time": "2026-11-05T10:09:28", "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "ARKK280121P00089000", "bid": 18.6, "bid_size": 403.0, "ask": 20.25, "ask_size": 169.0, "iv": 0.3962, "open_interest": 80.0, "volume": 0.0, "delta": -0.5403, "gamma": 0.0133, "vega": 0.3202, "theta": -0.0145, "rho": -0.4576, "theo": 19.4345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.56, "last_trade_time": "2026-10-06T10:11:03", "percent_change": 0.0, "prev_day_close": 19.0249996185303}, {"option": "ARKK280121C00090000", "bid": 8.4, "bid_size": 773.0, "ask": 10.3, "ask_size": 1220.0, "iv": 0.4015, "open_interest": 118.0, "volume": 0.0, "delta": 0.4599, "gamma": 0.0117, "vega": 0.325, "theta": -0.0136, "rho": 0.3099, "theo": 9.1644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.85, "last_trade_time": "2026-11-09T14:23:49", "percent_change": 0.0, "prev_day_close": 10.1750001907349}, {"option": "ARKK280121P00090000", "bid": 19.3, "bid_size": 370.0, "ask": 20.9, "ask_size": 171.0, "iv": 0.3958, "open_interest": 139.0, "volume": 0.0, "delta": -0.5521, "gamma": 0.0134, "vega": 0.3187, "theta": -0.0144, "rho": -0.4613, "theo": 20.0997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.5, "last_trade_time": "2026-10-30T10:35:34", "percent_change": 0.0, "prev_day_close": 19.6999998092651}, {"option": "ARKK280121C00091000", "bid": 8.05, "bid_size": 469.0, "ask": 9.25, "ask_size": 331.0, "iv": 0.3886, "open_interest": 1.0, "volume": 0.0, "delta": 0.4497, "gamma": 0.0117, "vega": 0.3243, "theta": -0.0136, "rho": 0.3043, "theo": 8.8581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.8, "last_trade_time": "2026-10-07T14:06:19", "percent_change": 0.0, "prev_day_close": 9.52500009536743}, {"option": "ARKK280121P00091000", "bid": 20.0, "bid_size": 436.0, "ask": 22.0, "ask_size": 423.0, "iv": 0.4021, "open_interest": 355.0, "volume": 0.0, "delta": -0.5639, "gamma": 0.0135, "vega": 0.317, "theta": -0.0144, "rho": -0.4653, "theo": 20.7752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.5, "last_trade_time": "2026-10-27T15:00:25", "percent_change": 0.0, "prev_day_close": 20.4499998092651}, {"option": "ARKK280121C00092000", "bid": 7.75, "bid_size": 518.0, "ask": 9.65, "ask_size": 862.0, "iv": 0.3986, "open_interest": 4.0, "volume": 0.0, "delta": 0.4396, "gamma": 0.0117, "vega": 0.3233, "theta": -0.0136, "rho": 0.2985, "theo": 8.5609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.52, "last_trade_time": "2026-09-21T11:48:09", "percent_change": 0.0, "prev_day_close": 9.125}, {"option": "ARKK280121P00092000", "bid": 19.95, "bid_size": 493.0, "ask": 22.4, "ask_size": 256.0, "iv": 0.3852, "open_interest": 91.0, "volume": 0.0, "delta": -0.5757, "gamma": 0.0135, "vega": 0.3146, "theta": -0.0143, "rho": -0.4696, "theo": 21.4613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.19, "last_trade_time": "2026-10-06T10:21:24", "percent_change": 0.0, "prev_day_close": 20.9499998092651}, {"option": "ARKK280121C00093000", "bid": 7.45, "bid_size": 621.0, "ask": 9.4, "ask_size": 1090.0, "iv": 0.3984, "open_interest": 114.0, "volume": 0.0, "delta": 0.4296, "gamma": 0.0116, "vega": 0.3221, "theta": -0.0135, "rho": 0.2927, "theo": 8.2727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.85, "last_trade_time": "2026-10-30T14:20:42", "percent_change": 0.0, "prev_day_close": 9.12499976158142}, {"option": "ARKK280121P00093000", "bid": 20.0, "bid_size": 595.0, "ask": 23.15, "ask_size": 189.0, "iv": 0.3748, "open_interest": 11.0, "volume": 0.0, "delta": -0.5874, "gamma": 0.0136, "vega": 0.3121, "theta": -0.0142, "rho": -0.4747, "theo": 22.1583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.4, "last_trade_time": "2026-10-28T09:57:02", "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "ARKK280121C00094000", "bid": 7.2, "bid_size": 586.0, "ask": 9.05, "ask_size": 1031.0, "iv": 0.3971, "open_interest": 63.0, "volume": 0.0, "delta": 0.4197, "gamma": 0.0116, "vega": 0.3208, "theta": -0.0135, "rho": 0.2869, "theo": 7.9934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.25, "last_trade_time": "2026-10-22T14:28:53", "percent_change": 0.0, "prev_day_close": 8.49999976158142}, {"option": "ARKK280121P00094000", "bid": 21.0, "bid_size": 471.0, "ask": 23.7, "ask_size": 105.0, "iv": 0.3762, "open_interest": 18.0, "volume": 0.0, "delta": -0.599, "gamma": 0.0136, "vega": 0.3098, "theta": -0.0141, "rho": -0.4788, "theo": 22.865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.4, "last_trade_time": "2026-10-27T15:01:30", "percent_change": 0.0, "prev_day_close": 22.2250003814697}, {"option": "ARKK280121C00095000", "bid": 7.0, "bid_size": 251.0, "ask": 8.85, "ask_size": 1109.0, "iv": 0.3987, "open_interest": 345.0, "volume": 0.0, "delta": 0.41, "gamma": 0.0116, "vega": 0.3192, "theta": -0.0134, "rho": 0.2812, "theo": 7.7227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.1, "last_trade_time": "2026-11-06T11:20:12", "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "ARKK280121P00095000", "bid": 22.9, "bid_size": 395.0, "ask": 24.55, "ask_size": 247.0, "iv": 0.397, "open_interest": 210.0, "volume": 0.0, "delta": -0.6104, "gamma": 0.0136, "vega": 0.307, "theta": -0.014, "rho": -0.4811, "theo": 23.5812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.55, "last_trade_time": "2026-10-21T14:26:38", "percent_change": 0.0, "prev_day_close": 22.9250001907349}, {"option": "ARKK280121C00100000", "bid": 5.75, "bid_size": 567.0, "ask": 7.55, "ask_size": 1086.0, "iv": 0.3947, "open_interest": 149.0, "volume": 0.0, "delta": 0.3633, "gamma": 0.0113, "vega": 0.3092, "theta": -0.013, "rho": 0.2534, "theo": 6.4931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.25, "last_trade_time": "2026-11-06T12:24:45", "percent_change": 0.0, "prev_day_close": 7.42499995231628}, {"option": "ARKK280121P00100000", "bid": 25.5, "bid_size": 721.0, "ask": 28.3, "ask_size": 224.0, "iv": 0.375, "open_interest": 191.0, "volume": 0.0, "delta": -0.6666, "gamma": 0.0137, "vega": 0.2874, "theta": -0.0134, "rho": -0.4828, "theo": 27.3136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.05, "last_trade_time": "2026-10-26T14:56:00", "percent_change": 0.0, "prev_day_close": 26.4499998092651}, {"option": "ARKK280121C00105000", "bid": 4.75, "bid_size": 765.0, "ask": 5.65, "ask_size": 42.0, "iv": 0.3787, "open_interest": 43.0, "volume": 0.0, "delta": 0.3206, "gamma": 0.0108, "vega": 0.2957, "theta": -0.0124, "rho": 0.2268, "theo": 5.4576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.45, "last_trade_time": "2026-11-06T09:34:50", "percent_change": 0.0, "prev_day_close": 5.97500014305115}, {"option": "ARKK280121P00105000", "bid": 30.7, "bid_size": 351.0, "ask": 32.15, "ask_size": 190.0, "iv": 0.3933, "open_interest": 177.0, "volume": 0.0, "delta": -0.7194, "gamma": 0.0136, "vega": 0.2633, "theta": -0.0126, "rho": -0.47, "theo": 31.2752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.9, "last_trade_time": "2026-10-21T14:25:38", "percent_change": 0.0, "prev_day_close": 30.375}, {"option": "ARKK280121C00110000", "bid": 3.95, "bid_size": 644.0, "ask": 5.45, "ask_size": 765.0, "iv": 0.3901, "open_interest": 93.0, "volume": 0.0, "delta": 0.2821, "gamma": 0.0103, "vega": 0.2796, "theta": -0.0117, "rho": 0.2015, "theo": 4.5951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-11-06T12:54:23", "percent_change": 0.0, "prev_day_close": 5.14999985694885}, {"option": "ARKK280121P00110000", "bid": 33.5, "bid_size": 619.0, "ask": 36.3, "ask_size": 137.0, "iv": 0.3614, "open_interest": 131.0, "volume": 0.0, "delta": -0.7693, "gamma": 0.0135, "vega": 0.2363, "theta": -0.0118, "rho": -0.4553, "theo": 35.4519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.05, "last_trade_time": "2026-10-01T12:27:47", "percent_change": 0.0, "prev_day_close": 34.2749996185303}, {"option": "ARKK280121C00115000", "bid": 3.25, "bid_size": 728.0, "ask": 4.55, "ask_size": 729.0, "iv": 0.3866, "open_interest": 24.0, "volume": 0.0, "delta": 0.2479, "gamma": 0.0096, "vega": 0.2626, "theta": -0.011, "rho": 0.179, "theo": 3.8838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.9, "last_trade_time": "2026-11-06T12:27:16", "percent_change": 0.0, "prev_day_close": 4.21999990940094}, {"option": "ARKK280121P00115000", "bid": 38.0, "bid_size": 605.0, "ask": 40.8, "ask_size": 191.0, "iv": 0.3635, "open_interest": 108.0, "volume": 0.0, "delta": -0.8146, "gamma": 0.0132, "vega": 0.201, "theta": -0.0108, "rho": -0.4001, "theo": 39.8136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.35, "last_trade_time": "2026-10-26T13:30:57", "percent_change": 0.0, "prev_day_close": 38.125}, {"option": "ARKK280121C00120000", "bid": 2.71, "bid_size": 847.0, "ask": 4.0, "ask_size": 1132.0, "iv": 0.3888, "open_interest": 53.0, "volume": 0.0, "delta": 0.2182, "gamma": 0.009, "vega": 0.245, "theta": -0.0103, "rho": 0.1585, "theo": 3.3018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-11-06T12:20:40", "percent_change": 0.0, "prev_day_close": 3.67500007152557}, {"option": "ARKK280121P00120000", "bid": 42.5, "bid_size": 612.0, "ask": 45.2, "ask_size": 118.0, "iv": 0.3502, "open_interest": 54.0, "volume": 0.0, "delta": -0.857, "gamma": 0.013, "vega": 0.1718, "theta": -0.0101, "rho": -0.3717, "theo": 44.3396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.97, "last_trade_time": "2026-10-21T14:21:42", "percent_change": 0.0, "prev_day_close": 42.875}, {"option": "ARKK280121C00125000", "bid": 2.25, "bid_size": 817.0, "ask": 3.4, "ask_size": 1373.0, "iv": 0.3879, "open_interest": 29.0, "volume": 0.0, "delta": 0.1924, "gamma": 0.0083, "vega": 0.2279, "theta": -0.0096, "rho": 0.1407, "theo": 2.8265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-11-05T11:06:45", "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "ARKK280121P00125000", "bid": 47.0, "bid_size": 515.0, "ask": 50.0, "ask_size": 123.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": -0.8938, "gamma": 0.0125, "vega": 0.131, "theta": -0.009, "rho": -0.2812, "theo": 48.9995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.34, "last_trade_time": "2026-10-12T13:02:14", "percent_change": 0.0, "prev_day_close": 47.1999988555908}, {"option": "ARKK280121C00130000", "bid": 1.88, "bid_size": 994.0, "ask": 2.98, "ask_size": 1699.0, "iv": 0.3896, "open_interest": 36.0, "volume": 0.0, "delta": 0.1703, "gamma": 0.0076, "vega": 0.2114, "theta": -0.009, "rho": 0.1251, "theo": 2.4391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.31, "last_trade_time": "2026-11-09T14:23:49", "percent_change": 0.0, "prev_day_close": 2.4099999666214}, {"option": "ARKK280121P00130000", "bid": 51.5, "bid_size": 501.0, "ask": 54.6, "ask_size": 131.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": -0.9294, "gamma": 0.0123, "vega": 0.0979, "theta": -0.0084, "rho": -0.2334, "theo": 53.7823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.44, "last_trade_time": "2026-10-12T13:02:14", "percent_change": 0.0, "prev_day_close": 51.75}, {"option": "ARKK280121C00135000", "bid": 1.57, "bid_size": 747.0, "ask": 2.59, "ask_size": 1565.0, "iv": 0.3906, "open_interest": 937.0, "volume": 0.0, "delta": 0.1514, "gamma": 0.007, "vega": 0.1962, "theta": -0.0084, "rho": 0.1117, "theo": 2.122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.99, "last_trade_time": "2026-11-06T11:21:52", "percent_change": 0.0, "prev_day_close": 2.36000001430511}, {"option": "ARKK280121P00135000", "bid": 56.5, "bid_size": 488.0, "ask": 59.35, "ask_size": 159.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": -0.9573, "gamma": 0.0115, "vega": 0.0638, "theta": -0.0074, "rho": -0.1286, "theo": 58.6385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.48, "last_trade_time": "2026-10-21T10:13:03", "percent_change": 0.0, "prev_day_close": 56.6499996185303}, {"option": "ARKK290119C00040000", "bid": 38.7, "bid_size": 385.0, "ask": 40.8, "ask_size": 565.0, "iv": 0.456, "open_interest": 1.0, "volume": 0.0, "delta": 0.8883, "gamma": 0.0033, "vega": 0.1761, "theta": -0.0006, "rho": 0.4555, "theo": 39.845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.0, "last_trade_time": "2026-11-09T14:58:33", "percent_change": 0.0, "prev_day_close": 41.8250007629394}, {"option": "ARKK290119P00040000", "bid": 2.35, "bid_size": 357.0, "ask": 3.05, "ask_size": 308.0, "iv": 0.4625, "open_interest": 0.0, "volume": 0.0, "delta": -0.0833, "gamma": 0.003, "vega": 0.1724, "theta": -0.0047, "rho": -0.1717, "theo": 2.6822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75499999523163}, {"option": "ARKK290119C00045000", "bid": 35.05, "bid_size": 386.0, "ask": 37.15, "ask_size": 345.0, "iv": 0.4432, "open_interest": 109.0, "volume": 0.0, "delta": 0.8592, "gamma": 0.004, "vega": 0.2134, "theta": -0.0018, "rho": 0.5151, "theo": 36.1671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.3, "last_trade_time": "2026-11-06T10:27:45", "percent_change": 0.0, "prev_day_close": 37.6000003814697}, {"option": "ARKK290119P00045000", "bid": 3.25, "bid_size": 434.0, "ask": 4.05, "ask_size": 317.0, "iv": 0.4474, "open_interest": 18.0, "volume": 0.0, "delta": -0.1099, "gamma": 0.0038, "vega": 0.2108, "theta": -0.0056, "rho": -0.2238, "theo": 3.628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-11-05T10:50:18", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "ARKK290119C00050000", "bid": 31.6, "bid_size": 373.0, "ask": 33.75, "ask_size": 290.0, "iv": 0.432, "open_interest": 77.0, "volume": 0.0, "delta": 0.8269, "gamma": 0.0047, "vega": 0.2507, "theta": -0.003, "rho": 0.5612, "theo": 32.7522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.14, "last_trade_time": "2026-11-06T14:53:43", "percent_change": 0.0, "prev_day_close": 34.1000003814697}, {"option": "ARKK290119P00050000", "bid": 4.4, "bid_size": 620.0, "ask": 5.35, "ask_size": 310.0, "iv": 0.4373, "open_interest": 2.0, "volume": 0.0, "delta": -0.141, "gamma": 0.0046, "vega": 0.2498, "theta": -0.0064, "rho": -0.283, "theo": 4.8187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.48, "last_trade_time": "2026-11-05T12:48:30", "percent_change": 0.0, "prev_day_close": 4.97500014305115}, {"option": "ARKK290119C00055000", "bid": 28.65, "bid_size": 243.0, "ask": 30.45, "ask_size": 207.0, "iv": 0.4247, "open_interest": 3.0, "volume": 0.0, "delta": 0.792, "gamma": 0.0054, "vega": 0.2866, "theta": -0.0042, "rho": 0.5925, "theo": 29.6002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.2, "last_trade_time": "2026-11-05T14:38:28", "percent_change": 0.0, "prev_day_close": 31.0499992370606}, {"option": "ARKK290119P00055000", "bid": 5.8, "bid_size": 347.0, "ask": 6.8, "ask_size": 147.0, "iv": 0.4277, "open_interest": 3.0, "volume": 0.0, "delta": -0.176, "gamma": 0.0055, "vega": 0.2876, "theta": -0.0073, "rho": -0.3484, "theo": 6.2659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-10-06T14:57:55", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "ARKK290119C00060000", "bid": 25.6, "bid_size": 367.0, "ask": 27.65, "ask_size": 272.0, "iv": 0.4172, "open_interest": 9.0, "volume": 0.0, "delta": 0.7551, "gamma": 0.006, "vega": 0.3199, "theta": -0.0052, "rho": 0.6112, "theo": 26.7022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.17, "last_trade_time": "2026-11-06T14:53:43", "percent_change": 0.0, "prev_day_close": 28.3500003814697}, {"option": "ARKK290119P00060000", "bid": 7.45, "bid_size": 324.0, "ask": 8.55, "ask_size": 149.0, "iv": 0.4205, "open_interest": 7.0, "volume": 0.0, "delta": -0.2144, "gamma": 0.0064, "vega": 0.3229, "theta": -0.008, "rho": -0.4166, "theo": 7.9712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.8, "last_trade_time": "2026-11-02T15:24:01", "percent_change": 0.0, "prev_day_close": 8.07500004768372}, {"option": "ARKK290119C00065000", "bid": 22.15, "bid_size": 596.0, "ask": 25.05, "ask_size": 380.0, "iv": 0.4012, "open_interest": 9.0, "volume": 0.0, "delta": 0.7167, "gamma": 0.0066, "vega": 0.3494, "theta": -0.0062, "rho": 0.6197, "theo": 24.0455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.81, "last_trade_time": "2026-10-09T13:16:47", "percent_change": 0.0, "prev_day_close": 25.0500001907349}, {"option": "ARKK290119P00065000", "bid": 9.1, "bid_size": 454.0, "ask": 10.5, "ask_size": 60.0, "iv": 0.4103, "open_interest": 44.0, "volume": 0.0, "delta": -0.2553, "gamma": 0.0072, "vega": 0.3537, "theta": -0.0087, "rho": -0.4862, "theo": 9.9295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.95, "last_trade_time": "2026-10-15T10:05:48", "percent_change": 0.0, "prev_day_close": 10.0499997138977}, {"option": "ARKK290119C00069000", "bid": 20.95, "bid_size": 484.0, "ask": 23.1, "ask_size": 514.0, "iv": 0.4083, "open_interest": 1.0, "volume": 0.0, "delta": 0.6854, "gamma": 0.0071, "vega": 0.3698, "theta": -0.0068, "rho": 0.6193, "theo": 22.0849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.62, "last_trade_time": "2026-10-26T09:55:01", "percent_change": 0.0, "prev_day_close": 23.0500001907349}, {"option": "ARKK290119P00069000", "bid": 10.75, "bid_size": 453.0, "ask": 12.3, "ask_size": 94.0, "iv": 0.406, "open_interest": 34.0, "volume": 0.0, "delta": -0.2895, "gamma": 0.0078, "vega": 0.375, "theta": -0.0091, "rho": -0.5415, "theo": 11.6738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.07, "last_trade_time": "2026-09-22T10:21:32", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "ARKK290119C00070000", "bid": 20.65, "bid_size": 490.0, "ask": 22.65, "ask_size": 771.0, "iv": 0.4099, "open_interest": 55.0, "volume": 0.0, "delta": 0.6776, "gamma": 0.0072, "vega": 0.3744, "theta": -0.007, "rho": 0.618, "theo": 21.6165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.08, "last_trade_time": "2026-11-09T09:59:37", "percent_change": 0.0, "prev_day_close": 22.9750003814697}, {"option": "ARKK290119P00070000", "bid": 11.2, "bid_size": 541.0, "ask": 12.8, "ask_size": 192.0, "iv": 0.4055, "open_interest": 205.0, "volume": 0.0, "delta": -0.2983, "gamma": 0.008, "vega": 0.3797, "theta": -0.0092, "rho": -0.554, "theo": 12.1338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.15, "last_trade_time": "2026-10-09T12:09:11", "percent_change": 0.0, "prev_day_close": 12.1750001907349}, {"option": "ARKK290119C00071000", "bid": 20.0, "bid_size": 499.0, "ask": 22.2, "ask_size": 511.0, "iv": 0.4066, "open_interest": 72.0, "volume": 0.0, "delta": 0.6697, "gamma": 0.0073, "vega": 0.379, "theta": -0.0071, "rho": 0.6169, "theo": 21.1566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.32, "last_trade_time": "2026-10-12T11:50:00", "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "ARKK290119P00071000", "bid": 11.75, "bid_size": 254.0, "ask": 13.4, "ask_size": 239.0, "iv": 0.4073, "open_interest": 0.0, "volume": 0.0, "delta": -0.307, "gamma": 0.0081, "vega": 0.3844, "theta": -0.0093, "rho": -0.5684, "theo": 12.6033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6749997138977}, {"option": "ARKK290119C00072000", "bid": 19.55, "bid_size": 513.0, "ask": 22.5, "ask_size": 737.0, "iv": 0.4155, "open_interest": 101.0, "volume": 0.0, "delta": 0.6618, "gamma": 0.0074, "vega": 0.3833, "theta": -0.0073, "rho": 0.6158, "theo": 20.705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.24, "last_trade_time": "2026-09-21T13:48:00", "percent_change": 0.0, "prev_day_close": 21.625}, {"option": "ARKK290119P00072000", "bid": 12.1, "bid_size": 415.0, "ask": 13.7, "ask_size": 18.0, "iv": 0.4025, "open_interest": 0.0, "volume": 0.0, "delta": -0.3159, "gamma": 0.0083, "vega": 0.3886, "theta": -0.0094, "rho": -0.5813, "theo": 13.0824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "ARKK290119C00073000", "bid": 19.15, "bid_size": 501.0, "ask": 22.0, "ask_size": 712.0, "iv": 0.4144, "open_interest": 135.0, "volume": 0.0, "delta": 0.6539, "gamma": 0.0075, "vega": 0.3874, "theta": -0.0074, "rho": 0.6136, "theo": 20.2619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.65, "last_trade_time": "2026-09-21T13:45:42", "percent_change": 0.0, "prev_day_close": 21.1499996185303}, {"option": "ARKK290119P00073000", "bid": 13.05, "bid_size": 33.0, "ask": 15.15, "ask_size": 257.0, "iv": 0.4198, "open_interest": 0.0, "volume": 0.0, "delta": -0.3248, "gamma": 0.0084, "vega": 0.3927, "theta": -0.0095, "rho": -0.5942, "theo": 13.5703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "ARKK290119C00074000", "bid": 18.45, "bid_size": 578.0, "ask": 20.95, "ask_size": 569.0, "iv": 0.4022, "open_interest": 84.0, "volume": 0.0, "delta": 0.646, "gamma": 0.0075, "vega": 0.3913, "theta": -0.0075, "rho": 0.6112, "theo": 19.8271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.36, "last_trade_time": "2026-09-23T11:52:39", "percent_change": 0.0, "prev_day_close": 20.6750001907349}, {"option": "ARKK290119P00074000", "bid": 13.1, "bid_size": 394.0, "ask": 15.65, "ask_size": 613.0, "iv": 0.4132, "open_interest": 10.0, "volume": 0.0, "delta": -0.3337, "gamma": 0.0086, "vega": 0.3966, "theta": -0.0096, "rho": -0.6071, "theo": 14.0684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.88, "last_trade_time": "2026-09-22T10:12:20", "percent_change": 0.0, "prev_day_close": 14.1500000953674}, {"option": "ARKK290119C00075000", "bid": 18.25, "bid_size": 514.0, "ask": 20.5, "ask_size": 598.0, "iv": 0.404, "open_interest": 108.0, "volume": 0.0, "delta": 0.6381, "gamma": 0.0076, "vega": 0.395, "theta": -0.0077, "rho": 0.609, "theo": 19.4005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.56, "last_trade_time": "2026-11-06T12:34:17", "percent_change": 0.0, "prev_day_close": 20.1000003814697}, {"option": "ARKK290119P00075000", "bid": 13.6, "bid_size": 266.0, "ask": 15.4, "ask_size": 243.0, "iv": 0.4027, "open_interest": 1.0, "volume": 0.0, "delta": -0.3427, "gamma": 0.0087, "vega": 0.4001, "theta": -0.0097, "rho": -0.6201, "theo": 14.5751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.38, "last_trade_time": "2026-09-21T14:48:35", "percent_change": 0.0, "prev_day_close": 14.625}, {"option": "ARKK290119C00076000", "bid": 18.0, "bid_size": 298.0, "ask": 20.1, "ask_size": 580.0, "iv": 0.4055, "open_interest": 15.0, "volume": 0.0, "delta": 0.6302, "gamma": 0.0077, "vega": 0.3986, "theta": -0.0078, "rho": 0.6068, "theo": 18.9819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.48, "last_trade_time": "2026-10-27T14:16:34", "percent_change": 0.0, "prev_day_close": 20.4499998092651}, {"option": "ARKK290119P00076000", "bid": 14.05, "bid_size": 403.0, "ask": 15.9, "ask_size": 228.0, "iv": 0.4009, "open_interest": 0.0, "volume": 0.0, "delta": -0.3517, "gamma": 0.0088, "vega": 0.4035, "theta": -0.0097, "rho": -0.6321, "theo": 15.0912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.125}, {"option": "ARKK290119C00077000", "bid": 17.6, "bid_size": 565.0, "ask": 19.7, "ask_size": 783.0, "iv": 0.4049, "open_interest": 16.0, "volume": 0.0, "delta": 0.6223, "gamma": 0.0078, "vega": 0.4018, "theta": -0.0079, "rho": 0.6038, "theo": 18.5711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.76, "last_trade_time": "2026-11-06T12:34:17", "percent_change": 0.0, "prev_day_close": 19.6000003814697}, {"option": "ARKK290119P00077000", "bid": 14.55, "bid_size": 487.0, "ask": 16.4, "ask_size": 237.0, "iv": 0.3995, "open_interest": 0.0, "volume": 0.0, "delta": -0.3608, "gamma": 0.009, "vega": 0.4066, "theta": -0.0098, "rho": -0.6443, "theo": 15.6159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "ARKK290119C00078000", "bid": 17.3, "bid_size": 281.0, "ask": 18.7, "ask_size": 453.0, "iv": 0.398, "open_interest": 290.0, "volume": 45.0, "delta": 0.6144, "gamma": 0.0079, "vega": 0.405, "theta": -0.008, "rho": 0.601, "theo": 18.168, "change": -1.475, "open": 18.85, "high": 18.9, "low": 18.0, "tick": "down", "last_trade_price": 18.0, "last_trade_time": "2026-11-10T11:39:36", "percent_change": -7.57381, "prev_day_close": 19.4750003814697}, {"option": "ARKK290119P00078000", "bid": 15.2, "bid_size": 431.0, "ask": 17.3, "ask_size": 472.0, "iv": 0.4046, "open_interest": 0.0, "volume": 0.0, "delta": -0.3698, "gamma": 0.0091, "vega": 0.4094, "theta": -0.0098, "rho": -0.6554, "theo": 16.15, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1499996185303}, {"option": "ARKK290119C00079000", "bid": 17.2, "bid_size": 10.0, "ask": 18.95, "ask_size": 867.0, "iv": 0.4088, "open_interest": 222.0, "volume": 0.0, "delta": 0.6066, "gamma": 0.0079, "vega": 0.408, "theta": -0.0081, "rho": 0.5982, "theo": 17.7726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.2, "last_trade_time": "2026-11-09T15:38:26", "percent_change": 0.0, "prev_day_close": 19.125}, {"option": "ARKK290119P00079000", "bid": 15.65, "bid_size": 418.0, "ask": 18.2, "ask_size": 596.0, "iv": 0.407, "open_interest": 0.0, "volume": 0.0, "delta": -0.379, "gamma": 0.0092, "vega": 0.412, "theta": -0.0099, "rho": -0.6678, "theo": 16.6929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.38, "last_trade_time": "2026-09-21T11:47:52", "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "ARKK290119C00080000", "bid": 16.55, "bid_size": 7.0, "ask": 18.5, "ask_size": 778.0, "iv": 0.404, "open_interest": 225.0, "volume": 0.0, "delta": 0.5987, "gamma": 0.008, "vega": 0.4108, "theta": -0.0082, "rho": 0.5947, "theo": 17.3848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.35, "last_trade_time": "2026-11-09T12:47:04", "percent_change": 0.0, "prev_day_close": 18.1999998092651}, {"option": "ARKK290119P00080000", "bid": 16.15, "bid_size": 281.0, "ask": 18.85, "ask_size": 489.0, "iv": 0.4068, "open_interest": 5.0, "volume": 0.0, "delta": -0.3881, "gamma": 0.0094, "vega": 0.4145, "theta": -0.01, "rho": -0.6785, "theo": 17.2451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.85, "last_trade_time": "2026-10-20T15:44:36", "percent_change": 0.0, "prev_day_close": 16.5500001907349}, {"option": "ARKK290119C00081000", "bid": 15.85, "bid_size": 605.0, "ask": 18.1, "ask_size": 574.0, "iv": 0.3992, "open_interest": 8.0, "volume": 0.0, "delta": 0.5909, "gamma": 0.0081, "vega": 0.4133, "theta": -0.0083, "rho": 0.5908, "theo": 17.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.2, "last_trade_time": "2026-10-16T15:58:32", "percent_change": 0.0, "prev_day_close": 17.6000003814697}, {"option": "ARKK290119P00081000", "bid": 16.55, "bid_size": 303.0, "ask": 19.4, "ask_size": 418.0, "iv": 0.404, "open_interest": 0.0, "volume": 0.0, "delta": -0.3973, "gamma": 0.0095, "vega": 0.4166, "theta": -0.01, "rho": -0.6887, "theo": 17.8055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.9750003814697}, {"option": "ARKK290119C00082000", "bid": 15.45, "bid_size": 616.0, "ask": 17.75, "ask_size": 579.0, "iv": 0.3984, "open_interest": 4.0, "volume": 0.0, "delta": 0.5831, "gamma": 0.0081, "vega": 0.4158, "theta": -0.0084, "rho": 0.5867, "theo": 16.6319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.38, "last_trade_time": "2026-09-28T14:09:47", "percent_change": 0.0, "prev_day_close": 17.9750003814697}, {"option": "ARKK290119P00082000", "bid": 17.25, "bid_size": 315.0, "ask": 19.35, "ask_size": 295.0, "iv": 0.3974, "open_interest": 0.0, "volume": 0.0, "delta": -0.4065, "gamma": 0.0096, "vega": 0.4184, "theta": -0.01, "rho": -0.7012, "theo": 18.3755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.375}, {"option": "ARKK290119C00083000", "bid": 15.05, "bid_size": 643.0, "ask": 18.0, "ask_size": 688.0, "iv": 0.4046, "open_interest": 2.0, "volume": 0.0, "delta": 0.5754, "gamma": 0.0082, "vega": 0.418, "theta": -0.0085, "rho": 0.5829, "theo": 16.2667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.05, "last_trade_time": "2026-09-29T11:18:21", "percent_change": 0.0, "prev_day_close": 17.3249998092651}, {"option": "ARKK290119P00083000", "bid": 17.8, "bid_size": 307.0, "ask": 20.55, "ask_size": 421.0, "iv": 0.4037, "open_interest": 1.0, "volume": 0.0, "delta": -0.4157, "gamma": 0.0097, "vega": 0.42, "theta": -0.0101, "rho": -0.711, "theo": 18.9539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.9, "last_trade_time": "2026-10-19T14:57:55", "percent_change": 0.0, "prev_day_close": 18.6750001907349}, {"option": "ARKK290119C00084000", "bid": 14.55, "bid_size": 698.0, "ask": 17.6, "ask_size": 717.0, "iv": 0.4017, "open_interest": 0.0, "volume": 0.0, "delta": 0.5676, "gamma": 0.0082, "vega": 0.42, "theta": -0.0085, "rho": 0.5788, "theo": 15.9088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6499996185303}, {"option": "ARKK290119P00084000", "bid": 18.4, "bid_size": 284.0, "ask": 20.5, "ask_size": 278.0, "iv": 0.3956, "open_interest": 0.0, "volume": 0.0, "delta": -0.4249, "gamma": 0.0098, "vega": 0.4214, "theta": -0.0101, "rho": -0.7196, "theo": 19.5407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "ARKK290119C00085000", "bid": 14.7, "bid_size": 95.0, "ask": 16.65, "ask_size": 730.0, "iv": 0.3998, "open_interest": 15.0, "volume": 0.0, "delta": 0.5599, "gamma": 0.0083, "vega": 0.4218, "theta": -0.0086, "rho": 0.5745, "theo": 15.558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.47, "last_trade_time": "2026-11-06T11:08:44", "percent_change": 0.0, "prev_day_close": 16.0749998092651}, {"option": "ARKK290119P00085000", "bid": 18.95, "bid_size": 472.0, "ask": 21.75, "ask_size": 585.0, "iv": 0.4021, "open_interest": 15.0, "volume": 0.0, "delta": -0.4341, "gamma": 0.0099, "vega": 0.4226, "theta": -0.0101, "rho": -0.7315, "theo": 20.1363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.8, "last_trade_time": "2026-10-21T11:50:01", "percent_change": 0.0, "prev_day_close": 20.0249996185303}, {"option": "ARKK290119C00086000", "bid": 14.55, "bid_size": 8.0, "ask": 16.45, "ask_size": 741.0, "iv": 0.4031, "open_interest": 105.0, "volume": 20.0, "delta": 0.5523, "gamma": 0.0083, "vega": 0.4236, "theta": -0.0087, "rho": 0.5703, "theo": 15.2142, "change": -0.825, "open": 15.1, "high": 15.1, "low": 15.0, "tick": "down", "last_trade_price": 15.0, "last_trade_time": "2026-11-10T11:55:41", "percent_change": -5.21327, "prev_day_close": 15.8249998092651}, {"option": "ARKK290119P00086000", "bid": 19.95, "bid_size": 260.0, "ask": 21.4, "ask_size": 9.0, "iv": 0.3948, "open_interest": 0.0, "volume": 0.0, "delta": -0.4434, "gamma": 0.01, "vega": 0.4234, "theta": -0.0101, "rho": -0.7396, "theo": 20.74, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5250005722046}, {"option": "ARKK290119C00087000", "bid": 14.0, "bid_size": 102.0, "ask": 16.5, "ask_size": 839.0, "iv": 0.4045, "open_interest": 19.0, "volume": 0.0, "delta": 0.5447, "gamma": 0.0084, "vega": 0.4251, "theta": -0.0087, "rho": 0.5662, "theo": 14.8773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.46, "last_trade_time": "2026-11-05T13:27:24", "percent_change": 0.0, "prev_day_close": 16.1499996185303}, {"option": "ARKK290119P00087000", "bid": 20.1, "bid_size": 486.0, "ask": 22.2, "ask_size": 217.0, "iv": 0.3909, "open_interest": 0.0, "volume": 0.0, "delta": -0.4526, "gamma": 0.0102, "vega": 0.4242, "theta": -0.0102, "rho": -0.7484, "theo": 21.3525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3500003814697}, {"option": "ARKK290119C00088000", "bid": 13.5, "bid_size": 594.0, "ask": 16.25, "ask_size": 750.0, "iv": 0.4028, "open_interest": 21.0, "volume": 0.0, "delta": 0.5371, "gamma": 0.0084, "vega": 0.4264, "theta": -0.0088, "rho": 0.5616, "theo": 14.5473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.18, "last_trade_time": "2026-11-05T12:52:23", "percent_change": 0.0, "prev_day_close": 15.1499996185303}, {"option": "ARKK290119P00088000", "bid": 20.7, "bid_size": 286.0, "ask": 22.9, "ask_size": 119.0, "iv": 0.391, "open_interest": 1.0, "volume": 0.0, "delta": -0.4618, "gamma": 0.0103, "vega": 0.4242, "theta": -0.0102, "rho": -0.7547, "theo": 21.9736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.42, "last_trade_time": "2026-10-14T10:03:32", "percent_change": 0.0, "prev_day_close": 21.5500001907349}, {"option": "ARKK290119C00089000", "bid": 13.15, "bid_size": 603.0, "ask": 15.75, "ask_size": 698.0, "iv": 0.3997, "open_interest": 6.0, "volume": 0.0, "delta": 0.5296, "gamma": 0.0084, "vega": 0.4275, "theta": -0.0088, "rho": 0.5566, "theo": 14.2241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.35, "last_trade_time": "2026-10-21T12:36:04", "percent_change": 0.0, "prev_day_close": 15.0250005722046}, {"option": "ARKK290119P00089000", "bid": 21.35, "bid_size": 278.0, "ask": 23.5, "ask_size": 156.0, "iv": 0.3902, "open_interest": 13.0, "volume": 0.0, "delta": -0.4711, "gamma": 0.0104, "vega": 0.4245, "theta": -0.0102, "rho": -0.762, "theo": 22.6032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.55, "last_trade_time": "2026-10-22T15:24:30", "percent_change": 0.0, "prev_day_close": 22.4750003814697}, {"option": "ARKK290119C00090000", "bid": 12.75, "bid_size": 642.0, "ask": 15.45, "ask_size": 706.0, "iv": 0.3983, "open_interest": 68.0, "volume": 0.0, "delta": 0.5221, "gamma": 0.0085, "vega": 0.4285, "theta": -0.0089, "rho": 0.5515, "theo": 13.9078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.0, "last_trade_time": "2026-10-26T11:01:18", "percent_change": 0.0, "prev_day_close": 14.7000002861023}, {"option": "ARKK290119P00090000", "bid": 21.95, "bid_size": 346.0, "ask": 24.1, "ask_size": 91.0, "iv": 0.3887, "open_interest": 241.0, "volume": 0.0, "delta": -0.4804, "gamma": 0.0105, "vega": 0.4244, "theta": -0.0102, "rho": -0.7702, "theo": 23.2407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.0, "last_trade_time": "2026-10-22T12:40:10", "percent_change": 0.0, "prev_day_close": 22.9499998092651}, {"option": "ARKK290119C00091000", "bid": 12.4, "bid_size": 645.0, "ask": 14.3, "ask_size": 239.0, "iv": 0.3874, "open_interest": 38.0, "volume": 0.0, "delta": 0.5146, "gamma": 0.0085, "vega": 0.4293, "theta": -0.0089, "rho": 0.5466, "theo": 13.5982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.39, "last_trade_time": "2026-11-05T12:49:44", "percent_change": 0.0, "prev_day_close": 14.375}, {"option": "ARKK290119P00091000", "bid": 21.75, "bid_size": 394.0, "ask": 24.8, "ask_size": 120.0, "iv": 0.3788, "open_interest": 1.0, "volume": 0.0, "delta": -0.4896, "gamma": 0.0106, "vega": 0.4239, "theta": -0.0102, "rho": -0.7785, "theo": 23.8872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.25, "last_trade_time": "2026-10-22T11:08:42", "percent_change": 0.0, "prev_day_close": 23.5749998092651}, {"option": "ARKK290119C00092000", "bid": 12.05, "bid_size": 626.0, "ask": 14.85, "ask_size": 592.0, "iv": 0.3962, "open_interest": 108.0, "volume": 0.0, "delta": 0.5072, "gamma": 0.0085, "vega": 0.43, "theta": -0.009, "rho": 0.5414, "theo": 13.2953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.06, "last_trade_time": "2026-11-05T12:48:43", "percent_change": 0.0, "prev_day_close": 14.5250000953674}, {"option": "ARKK290119P00092000", "bid": 22.5, "bid_size": 382.0, "ask": 25.45, "ask_size": 117.0, "iv": 0.3792, "open_interest": 18.0, "volume": 0.0, "delta": -0.4989, "gamma": 0.0107, "vega": 0.4234, "theta": -0.0102, "rho": -0.7873, "theo": 24.5415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.5, "last_trade_time": "2026-10-23T10:05:31", "percent_change": 0.0, "prev_day_close": 24.375}, {"option": "ARKK290119C00093000", "bid": 12.1, "bid_size": 28.0, "ask": 14.65, "ask_size": 614.0, "iv": 0.4008, "open_interest": 39.0, "volume": 0.0, "delta": 0.4999, "gamma": 0.0085, "vega": 0.4305, "theta": -0.009, "rho": 0.5361, "theo": 12.9989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.0, "last_trade_time": "2026-11-05T12:48:25", "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "ARKK290119P00093000", "bid": 23.7, "bid_size": 307.0, "ask": 26.15, "ask_size": 135.0, "iv": 0.3855, "open_interest": 61.0, "volume": 0.0, "delta": -0.5081, "gamma": 0.0108, "vega": 0.4225, "theta": -0.0102, "rho": -0.7899, "theo": 25.2035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.38, "last_trade_time": "2026-10-22T11:04:57", "percent_change": 0.0, "prev_day_close": 24.9499998092651}, {"option": "ARKK290119C00094000", "bid": 11.6, "bid_size": 595.0, "ask": 14.3, "ask_size": 750.0, "iv": 0.3971, "open_interest": 56.0, "volume": 0.0, "delta": 0.4926, "gamma": 0.0086, "vega": 0.4308, "theta": -0.009, "rho": 0.5309, "theo": 12.7089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.2, "last_trade_time": "2026-11-05T09:43:59", "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "ARKK290119P00094000", "bid": 24.35, "bid_size": 299.0, "ask": 26.95, "ask_size": 159.0, "iv": 0.3862, "open_interest": 2.0, "volume": 0.0, "delta": -0.5172, "gamma": 0.0108, "vega": 0.4216, "theta": -0.0102, "rho": -0.7997, "theo": 25.8739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.1, "last_trade_time": "2026-10-27T14:45:49", "percent_change": 0.0, "prev_day_close": 25.2749996185303}, {"option": "ARKK290119C00095000", "bid": 11.6, "bid_size": 23.0, "ask": 14.05, "ask_size": 325.0, "iv": 0.4002, "open_interest": 32.0, "volume": 0.0, "delta": 0.4854, "gamma": 0.0086, "vega": 0.4311, "theta": -0.009, "rho": 0.5259, "theo": 12.4253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.77, "last_trade_time": "2026-11-05T09:32:06", "percent_change": 0.0, "prev_day_close": 13.125}, {"option": "ARKK290119P00095000", "bid": 25.3, "bid_size": 262.0, "ask": 27.5, "ask_size": 119.0, "iv": 0.3874, "open_interest": 31.0, "volume": 0.0, "delta": -0.5264, "gamma": 0.0109, "vega": 0.4205, "theta": -0.0102, "rho": -0.801, "theo": 26.5516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.63, "last_trade_time": "2026-11-05T09:32:06", "percent_change": 0.0, "prev_day_close": 26.0500001907349}, {"option": "ARKK290119C00096000", "bid": 10.3, "bid_size": 853.0, "ask": 13.75, "ask_size": 764.0, "iv": 0.3876, "open_interest": 10.0, "volume": 0.0, "delta": 0.4783, "gamma": 0.0086, "vega": 0.4312, "theta": -0.0091, "rho": 0.5208, "theo": 12.1478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.0, "last_trade_time": "2026-10-26T14:26:28", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "ARKK290119P00096000", "bid": 25.0, "bid_size": 369.0, "ask": 28.15, "ask_size": 83.0, "iv": 0.3745, "open_interest": 4.0, "volume": 0.0, "delta": -0.5356, "gamma": 0.011, "vega": 0.4185, "theta": -0.0101, "rho": -0.8074, "theo": 27.2381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.8, "last_trade_time": "2026-09-30T10:38:08", "percent_change": 0.0, "prev_day_close": 26.6000003814697}, {"option": "ARKK290119C00100000", "bid": 10.35, "bid_size": 98.0, "ask": 12.4, "ask_size": 782.0, "iv": 0.395, "open_interest": 14.0, "volume": 0.0, "delta": 0.4503, "gamma": 0.0086, "vega": 0.4299, "theta": -0.0091, "rho": 0.4987, "theo": 11.0988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.62, "last_trade_time": "2026-11-09T13:22:43", "percent_change": 0.0, "prev_day_close": 11.2249999046326}, {"option": "ARKK290119P00100000", "bid": 28.05, "bid_size": 335.0, "ask": 31.05, "ask_size": 131.0, "iv": 0.3759, "open_interest": 105.0, "volume": 0.0, "delta": -0.5721, "gamma": 0.0113, "vega": 0.4094, "theta": -0.01, "rho": -0.8177, "theo": 30.0623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.75, "last_trade_time": "2026-10-23T10:11:49", "percent_change": 0.0, "prev_day_close": 29.5500001907349}, {"option": "ARKK290119C00105000", "bid": 8.95, "bid_size": 164.0, "ask": 11.45, "ask_size": 400.0, "iv": 0.3932, "open_interest": 7.0, "volume": 0.0, "delta": 0.417, "gamma": 0.0085, "vega": 0.4255, "theta": -0.0091, "rho": 0.4705, "theo": 9.9202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.9, "last_trade_time": "2026-11-05T11:09:49", "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "ARKK290119P00105000", "bid": 32.75, "bid_size": 169.0, "ask": 35.65, "ask_size": 257.0, "iv": 0.3976, "open_interest": 32.0, "volume": 0.0, "delta": -0.6168, "gamma": 0.0117, "vega": 0.3949, "theta": -0.0098, "rho": -0.8198, "theo": 33.7619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.61, "last_trade_time": "2026-10-21T14:36:05", "percent_change": 0.0, "prev_day_close": 32.25}, {"option": "ARKK290119C00110000", "bid": 7.9, "bid_size": 169.0, "ask": 10.3, "ask_size": 353.0, "iv": 0.3904, "open_interest": 2.0, "volume": 0.0, "delta": 0.3857, "gamma": 0.0084, "vega": 0.4185, "theta": -0.009, "rho": 0.4425, "theo": 8.8781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.15, "last_trade_time": "2026-10-23T14:18:55", "percent_change": 0.0, "prev_day_close": 9.52500009536743}, {"option": "ARKK290119P00110000", "bid": 35.95, "bid_size": 319.0, "ask": 38.65, "ask_size": 109.0, "iv": 0.3757, "open_interest": 2.0, "volume": 0.0, "delta": -0.6604, "gamma": 0.012, "vega": 0.3732, "theta": -0.0096, "rho": -0.8032, "theo": 37.6447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.0, "last_trade_time": "2026-10-21T14:17:08", "percent_change": 0.0, "prev_day_close": 36.7250003814697}, {"option": "ARKK290119C00115000", "bid": 7.0, "bid_size": 148.0, "ask": 9.35, "ask_size": 208.0, "iv": 0.3894, "open_interest": 27.0, "volume": 0.0, "delta": 0.3566, "gamma": 0.0082, "vega": 0.4092, "theta": -0.0088, "rho": 0.4145, "theo": 7.9634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.65, "last_trade_time": "2026-11-04T11:06:25", "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "ARKK290119P00115000", "bid": 39.75, "bid_size": 380.0, "ask": 43.5, "ask_size": 220.0, "iv": 0.3821, "open_interest": 4.0, "volume": 0.0, "delta": -0.7026, "gamma": 0.0122, "vega": 0.3494, "theta": -0.0093, "rho": -0.7907, "theo": 41.6966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.7, "last_trade_time": "2026-09-30T12:16:34", "percent_change": 0.0, "prev_day_close": 40.8500003814697}, {"option": "ARKK290119C00120000", "bid": 6.2, "bid_size": 150.0, "ask": 8.5, "ask_size": 216.0, "iv": 0.3885, "open_interest": 0.0, "volume": 0.0, "delta": 0.3298, "gamma": 0.008, "vega": 0.3986, "theta": -0.0086, "rho": 0.3883, "theo": 7.164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.77500009536743}, {"option": "ARKK290119P00120000", "bid": 44.0, "bid_size": 339.0, "ask": 47.0, "ask_size": 135.0, "iv": 0.3704, "open_interest": 14.0, "volume": 0.0, "delta": -0.7434, "gamma": 0.0124, "vega": 0.3178, "theta": -0.009, "rho": -0.7464, "theo": 45.9089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.21, "last_trade_time": "2026-10-21T14:18:51", "percent_change": 0.0, "prev_day_close": 44.5249996185303}, {"option": "ARKK290119C00125000", "bid": 5.7, "bid_size": 325.0, "ask": 7.7, "ask_size": 852.0, "iv": 0.39, "open_interest": 5.0, "volume": 0.0, "delta": 0.3052, "gamma": 0.0078, "vega": 0.3865, "theta": -0.0084, "rho": 0.3625, "theo": 6.4692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-11-05T10:47:57", "percent_change": 0.0, "prev_day_close": 6.57500004768372}, {"option": "ARKK290119P00125000", "bid": 48.0, "bid_size": 585.0, "ask": 51.05, "ask_size": 85.0, "iv": 0.3549, "open_interest": 1.0, "volume": 0.0, "delta": -0.7821, "gamma": 0.0126, "vega": 0.2841, "theta": -0.0086, "rho": -0.6863, "theo": 50.2653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.19, "last_trade_time": "2026-09-21T14:03:57", "percent_change": 0.0, "prev_day_close": 48.9500007629394}, {"option": "ARKK290119C00130000", "bid": 5.05, "bid_size": 344.0, "ask": 6.95, "ask_size": 792.0, "iv": 0.3883, "open_interest": 2.0, "volume": 1.0, "delta": 0.283, "gamma": 0.0075, "vega": 0.3742, "theta": -0.0082, "rho": 0.3393, "theo": 5.8673, "change": 0.175, "open": 6.0, "high": 6.0, "low": 6.0, "tick": "no_change", "last_trade_price": 6.0, "last_trade_time": "2026-11-10T10:28:12", "percent_change": 3.0043, "prev_day_close": 5.82499980926514}, {"option": "ARKK290119P00130000", "bid": 52.5, "bid_size": 621.0, "ask": 55.5, "ask_size": 98.0, "iv": 0.348, "open_interest": 1.0, "volume": 0.0, "delta": -0.8184, "gamma": 0.0127, "vega": 0.2486, "theta": -0.0083, "rho": -0.5903, "theo": 54.7468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.5, "last_trade_time": "2026-10-21T14:20:11", "percent_change": 0.0, "prev_day_close": 53.375}, {"option": "ARKK290119C00135000", "bid": 4.35, "bid_size": 574.0, "ask": 6.35, "ask_size": 776.0, "iv": 0.3862, "open_interest": 11.0, "volume": 0.0, "delta": 0.2629, "gamma": 0.0072, "vega": 0.3616, "theta": -0.008, "rho": 0.3174, "theo": 5.3459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.99, "last_trade_time": "2026-11-06T15:47:31", "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "ARKK290119P00135000", "bid": 57.0, "bid_size": 662.0, "ask": 60.0, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8537, "gamma": 0.0129, "vega": 0.2168, "theta": -0.008, "rho": -0.5498, "theo": 59.3463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.8500003814697}], "symbol": "ARKK", "security_type": "stock", "exchange_id": 3, "current_price": 76.4, "price_change": -2.58, "price_change_percent": -3.2666, "bid": 76.4, "ask": 76.41, "bid_size": 100, "ask_size": 300, "open": 77.38, "high": 78.8483, "low": 75.99, "close": 76.4, "prev_day_close": 78.98, "volume": 2056469, "iv30": 43.341, "iv30_change": 0.644, "iv30_change_percent": 1.5083, "seqno": 18783647448, "last_trade_time": "2026-11-10T14:03:20", "tick": "up"}, "symbol": "ARKK"}