[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CAR":3,"homepage-market-summary":29,"stock-options-CAR":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CAR","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Avis Budget Group, Inc.","Nasdaq",null,"SERVICES-AUTO RENTAL & LEASING (NO DRIVERS)","Avis Budget Group Inc is a provider of mobility solutions through its three brands Avis, Budget and Zipcar, as well as several other brands, well recognized in their respective markets. Its brands offer a range of options, from car and truck rental to car sharing. The company operates in two reportable business segments: Americas - (i) vehicle rental operations in North America, South America, Central America and the Caribbean, (ii) car sharing operations in certain of these markets, and (iii) licensees in the areas in which do not operate directly. International - consisting of (i) vehicle rental operations in Europe, the Middle East, Africa, Asia and Australasia, (ii) car sharing operations in certain of these markets, and (iii) licensees in the areas in which do not operate directly.","25,000","Parsippany, NJ",false,{"close":16,"open":17,"high":18,"low":17,"prev_close":17,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},111.22,106.12,112.54,5.1,4.81,493633.58253,12131,110.7895,847.70001,85.96,1171870.525070506,3.3,9253,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":14,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":38,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":38},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":38},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":38},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":38},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":38},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":38},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":38},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":38},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":38},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":38},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":38},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":38},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":38},"IWM","iShares Russell 2000",281.52,{"status":172,"has_options":38,"symbol":4,"underlying_price":16,"selected_expiration":173,"days_to_expiration":176,"iv_index":178,"expiration_iv":178,"kpis":179,"expirations":183,"strikes":246,"updated_at":1704,"task_id":9},"SUCCESS",{"date":174,"label":174,"type":175,"days_to_expiration":176,"dte":176,"compact":177,"implied_volatility":9},"2026-10-09","Weekly",7,"261009",0.7,{"total_volume":180,"total_open_interest":181,"put_call_ratio":182,"implied_volatility":178},357,1157,0.42,[184,185,190,194,198,202,206,210,214,218,222,226,230,234,238,242],{"date":174,"label":174,"type":175,"days_to_expiration":176,"dte":176,"compact":177,"implied_volatility":9},{"date":186,"label":186,"type":187,"days_to_expiration":188,"dte":188,"compact":189,"implied_volatility":9},"2026-10-16","Regular",14,"261016",{"date":191,"label":191,"type":175,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2026-10-23",21,"261023",{"date":195,"label":195,"type":175,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2026-10-30",28,"261030",{"date":199,"label":199,"type":175,"days_to_expiration":200,"dte":200,"compact":201,"implied_volatility":9},"2026-11-06",35,"261106",{"date":203,"label":203,"type":175,"days_to_expiration":204,"dte":204,"compact":205,"implied_volatility":9},"2026-11-13",42,"261113",{"date":207,"label":207,"type":187,"days_to_expiration":208,"dte":208,"compact":209,"implied_volatility":9},"2026-11-20",49,"261120",{"date":211,"label":211,"type":187,"days_to_expiration":212,"dte":212,"compact":213,"implied_volatility":9},"2026-12-18",77,"261218",{"date":215,"label":215,"type":187,"days_to_expiration":216,"dte":216,"compact":217,"implied_volatility":9},"2027-01-15",105,"270115",{"date":219,"label":219,"type":187,"days_to_expiration":220,"dte":220,"compact":221,"implied_volatility":9},"2027-02-19",140,"270219",{"date":223,"label":223,"type":187,"days_to_expiration":224,"dte":224,"compact":225,"implied_volatility":9},"2027-05-21",231,"270521",{"date":227,"label":227,"type":187,"days_to_expiration":228,"dte":228,"compact":229,"implied_volatility":9},"2027-12-17",441,"271217",{"date":231,"label":231,"type":187,"days_to_expiration":232,"dte":232,"compact":233,"implied_volatility":9},"2028-01-21",476,"280121",{"date":235,"label":235,"type":187,"days_to_expiration":236,"dte":236,"compact":237,"implied_volatility":9},"2028-06-16",623,"280616",{"date":239,"label":239,"type":187,"days_to_expiration":240,"dte":240,"compact":241,"implied_volatility":9},"2028-12-15",805,"281215",{"date":243,"label":243,"type":187,"days_to_expiration":244,"dte":244,"compact":245,"implied_volatility":9},"2029-01-19",840,"290119",[247,272,291,309,330,349,371,391,408,425,445,468,488,510,529,552,576,600,622,642,664,688,711,736,759,780,802,824,846,867,888,912,933,954,973,995,1016,1037,1057,1075,1093,1114,1131,1150,1172,1192,1211,1230,1248,1267,1286,1303,1322,1341,1359,1377,1395,1413,1432,1450,1469,1487,1505,1525,1543,1559,1576,1589,1604,1618,1632,1645,1657,1670,1682,1693],{"strike":248,"call":249,"put":260,"callItm":38,"putItm":14,"isAtm":14},90,{"contract_symbol":250,"symbol":250,"bid":251,"ask":252,"last":9,"change":9,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":254,"implied_volatility":254,"delta":255,"gamma":256,"theta":257,"vega":258,"rho":259,"in_the_money":38},"CAR   261009C00090000",15.7,23.2,0,0.6455,0.992343,0.002131,-0.015038,0.003234,0.016934,{"contract_symbol":261,"symbol":261,"bid":253,"ask":262,"last":263,"change":111,"changePercent":9,"volume":264,"openInterest":265,"open_interest":265,"iv":266,"implied_volatility":266,"delta":267,"gamma":268,"theta":269,"vega":270,"rho":271,"in_the_money":14},"CAR   261009P00090000",0.15,0.09,2,17,0.6869,-0.01118,0.002789,-0.022287,0.004504,-0.000244,{"strike":273,"call":274,"put":283,"callItm":38,"putItm":14,"isAtm":14},91,{"contract_symbol":275,"symbol":275,"bid":276,"ask":277,"last":9,"change":9,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":254,"implied_volatility":254,"delta":278,"gamma":279,"theta":280,"vega":281,"rho":282,"in_the_money":38},"CAR   261009C00091000",14.9,23.5,0.989295,0.002858,-0.020167,0.004337,0.017057,{"contract_symbol":284,"symbol":284,"bid":253,"ask":285,"last":9,"change":9,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":266,"implied_volatility":266,"delta":286,"gamma":287,"theta":288,"vega":289,"rho":290,"in_the_money":14},"CAR   261009P00091000",4.9,-0.015099,0.003616,-0.028898,0.005839,-0.00033,{"strike":292,"call":293,"put":302,"callItm":38,"putItm":14,"isAtm":14},92,{"contract_symbol":294,"symbol":294,"bid":295,"ask":296,"last":9,"change":9,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":254,"implied_volatility":254,"delta":297,"gamma":298,"theta":299,"vega":300,"rho":301,"in_the_money":38},"CAR   261009C00092000",14.4,24.3,0.985291,0.003763,-0.026552,0.00571,0.01716,{"contract_symbol":303,"symbol":303,"bid":253,"ask":285,"last":9,"change":9,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":266,"implied_volatility":266,"delta":304,"gamma":305,"theta":306,"vega":307,"rho":308,"in_the_money":14},"CAR   261009P00092000",-0.020082,0.004613,-0.036867,0.00745,-0.00044,{"strike":310,"call":311,"put":320,"callItm":38,"putItm":14,"isAtm":14},93,{"contract_symbol":312,"symbol":312,"bid":313,"ask":314,"last":9,"change":9,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":254,"implied_volatility":254,"delta":315,"gamma":316,"theta":317,"vega":318,"rho":319,"in_the_money":38},"CAR   261009C00093000",13.6,22.8,0.980124,0.004867,-0.034341,0.007384,0.017237,{"contract_symbol":321,"symbol":321,"bid":253,"ask":322,"last":323,"change":9,"changePercent":9,"volume":324,"openInterest":253,"open_interest":253,"iv":266,"implied_volatility":266,"delta":325,"gamma":326,"theta":327,"vega":328,"rho":329,"in_the_money":14},"CAR   261009P00093000",2.55,0.1,3,-0.02632,0.005794,-0.046298,0.009355,-0.000577,{"strike":331,"call":332,"put":341,"callItm":38,"putItm":14,"isAtm":14},94,{"contract_symbol":333,"symbol":333,"bid":334,"ask":335,"last":9,"change":9,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":254,"implied_volatility":254,"delta":336,"gamma":337,"theta":338,"vega":339,"rho":340,"in_the_money":38},"CAR   261009C00094000",11.5,21.5,0.973573,0.006186,-0.043654,0.009387,0.017283,{"contract_symbol":342,"symbol":342,"bid":253,"ask":343,"last":9,"change":9,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":266,"implied_volatility":266,"delta":344,"gamma":345,"theta":346,"vega":347,"rho":348,"in_the_money":14},"CAR   261009P00094000",3.8,-0.034007,0.007166,-0.057261,0.01157,-0.000746,{"strike":350,"call":351,"put":360,"callItm":38,"putItm":14,"isAtm":14},95,{"contract_symbol":352,"symbol":352,"bid":334,"ask":353,"last":354,"change":253,"changePercent":9,"volume":253,"openInterest":45,"open_interest":45,"iv":254,"implied_volatility":254,"delta":355,"gamma":356,"theta":357,"vega":358,"rho":359,"in_the_money":38},"CAR   261009C00095000",20.2,22.9,0.965405,0.007733,-0.054571,0.011735,0.017293,{"contract_symbol":361,"symbol":361,"bid":253,"ask":362,"last":363,"change":364,"changePercent":9,"volume":45,"openInterest":365,"open_interest":365,"iv":266,"implied_volatility":266,"delta":366,"gamma":367,"theta":368,"vega":369,"rho":370,"in_the_money":14},"CAR   261009P00095000",0.85,0.2,-0.35,5,-0.043343,0.008732,-0.069778,0.0141,-0.000953,{"strike":372,"call":373,"put":382,"callItm":38,"putItm":14,"isAtm":14},96,{"contract_symbol":374,"symbol":374,"bid":375,"ask":376,"last":9,"change":9,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":254,"implied_volatility":254,"delta":377,"gamma":378,"theta":379,"vega":380,"rho":381,"in_the_money":38},"CAR   261009C00096000",10.2,19,0.955387,0.009511,-0.067117,0.014432,0.017262,{"contract_symbol":383,"symbol":383,"bid":253,"ask":384,"last":121,"change":253,"changePercent":9,"volume":253,"openInterest":385,"open_interest":385,"iv":266,"implied_volatility":266,"delta":386,"gamma":387,"theta":388,"vega":389,"rho":390,"in_the_money":14},"CAR   261009P00096000",4.1,8,-0.054517,0.010489,-0.08382,0.016937,-0.0012,{"strike":392,"call":393,"put":401,"callItm":38,"putItm":14,"isAtm":14},97,{"contract_symbol":394,"symbol":394,"bid":395,"ask":376,"last":9,"change":9,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":254,"implied_volatility":254,"delta":396,"gamma":397,"theta":398,"vega":399,"rho":400,"in_the_money":38},"CAR   261009C00097000",9.2,0.943292,0.011515,-0.081255,0.017473,0.017185,{"contract_symbol":402,"symbol":402,"bid":253,"ask":285,"last":9,"change":9,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":266,"implied_volatility":266,"delta":403,"gamma":404,"theta":405,"vega":406,"rho":407,"in_the_money":14},"CAR   261009P00097000",-0.067705,0.012426,-0.099293,0.020064,-0.001493,{"strike":409,"call":410,"put":418,"callItm":38,"putItm":14,"isAtm":14},98,{"contract_symbol":411,"symbol":411,"bid":412,"ask":413,"last":9,"change":9,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":254,"implied_volatility":254,"delta":414,"gamma":415,"theta":416,"vega":417,"rho":282,"in_the_money":38},"CAR   261009C00098000",8.6,18.4,0.928913,0.013729,-0.096876,0.020832,{"contract_symbol":419,"symbol":419,"bid":253,"ask":285,"last":9,"change":9,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":266,"implied_volatility":266,"delta":420,"gamma":421,"theta":422,"vega":423,"rho":424,"in_the_money":14},"CAR   261009P00098000",-0.08306,0.014521,-0.116042,0.023448,-0.001834,{"strike":426,"call":427,"put":436,"callItm":38,"putItm":14,"isAtm":14},99,{"contract_symbol":428,"symbol":428,"bid":429,"ask":430,"last":9,"change":9,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":254,"implied_volatility":254,"delta":431,"gamma":432,"theta":433,"vega":434,"rho":435,"in_the_money":38},"CAR   261009C00099000",7.6,16.2,0.912074,0.016126,-0.113795,0.02447,0.016873,{"contract_symbol":437,"symbol":437,"bid":253,"ask":438,"last":439,"change":253,"changePercent":9,"volume":253,"openInterest":45,"open_interest":45,"iv":266,"implied_volatility":266,"delta":440,"gamma":441,"theta":442,"vega":443,"rho":444,"in_the_money":14},"CAR   261009P00099000",2.4,1.65,-0.100703,0.016749,-0.133845,0.027046,-0.002228,{"strike":446,"call":447,"put":457,"callItm":38,"putItm":14,"isAtm":14},100,{"contract_symbol":448,"symbol":448,"bid":449,"ask":450,"last":451,"change":45,"changePercent":9,"volume":264,"openInterest":365,"open_interest":365,"iv":254,"implied_volatility":254,"delta":452,"gamma":453,"theta":454,"vega":455,"rho":456,"in_the_money":38},"CAR   261009C00100000",6.2,14.1,11.3,0.892638,0.018671,-0.131752,0.028331,0.016631,{"contract_symbol":458,"symbol":458,"bid":253,"ask":459,"last":126,"change":460,"changePercent":9,"volume":461,"openInterest":462,"open_interest":462,"iv":266,"implied_volatility":266,"delta":463,"gamma":464,"theta":465,"vega":466,"rho":467,"in_the_money":14},"CAR   261009P00100000",0.8,-0.6,9,13,-0.120717,0.019074,-0.152423,0.0308,-0.002675,{"strike":469,"call":470,"put":478,"callItm":38,"putItm":14,"isAtm":14},101,{"contract_symbol":471,"symbol":471,"bid":472,"ask":251,"last":9,"change":9,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":254,"implied_volatility":254,"delta":473,"gamma":474,"theta":475,"vega":476,"rho":477,"in_the_money":38},"CAR   261009C00101000",5.3,0.870519,0.021317,-0.150419,0.032345,0.016328,{"contract_symbol":479,"symbol":479,"bid":253,"ask":480,"last":481,"change":482,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":266,"implied_volatility":266,"delta":483,"gamma":484,"theta":485,"vega":486,"rho":487,"in_the_money":14},"CAR   261009P00101000",1.45,0.5,-0.9,-0.14314,0.021454,-0.171442,0.034643,-0.003178,{"strike":489,"call":490,"put":499,"callItm":38,"putItm":14,"isAtm":14},102,{"contract_symbol":491,"symbol":491,"bid":492,"ask":493,"last":9,"change":9,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":254,"implied_volatility":254,"delta":494,"gamma":495,"theta":496,"vega":497,"rho":498,"in_the_money":38},"CAR   261009C00102000",4.4,15,0.845688,0.024007,-0.169405,0.036428,0.015962,{"contract_symbol":500,"symbol":500,"bid":253,"ask":501,"last":502,"change":503,"changePercent":9,"volume":45,"openInterest":504,"open_interest":504,"iv":266,"implied_volatility":266,"delta":505,"gamma":506,"theta":507,"vega":508,"rho":509,"in_the_money":14},"CAR   261009P00102000",2.15,0.58,-0.82,31,-0.167959,0.023842,-0.190526,0.038499,-0.003737,{"strike":511,"call":512,"put":521,"callItm":38,"putItm":14,"isAtm":14},103,{"contract_symbol":513,"symbol":513,"bid":514,"ask":515,"last":285,"change":253,"changePercent":9,"volume":253,"openInterest":264,"open_interest":264,"iv":254,"implied_volatility":254,"delta":516,"gamma":517,"theta":518,"vega":519,"rho":520,"in_the_money":38},"CAR   261009C00103000",6.5,13.7,0.818183,0.026682,-0.188278,0.040486,0.015534,{"contract_symbol":522,"symbol":522,"bid":253,"ask":27,"last":523,"change":253,"changePercent":9,"volume":253,"openInterest":264,"open_interest":264,"iv":266,"implied_volatility":266,"delta":524,"gamma":525,"theta":526,"vega":527,"rho":528,"in_the_money":14},"CAR   261009P00103000",1.1,-0.195109,0.026188,-0.209271,0.042287,-0.00435,{"strike":530,"call":531,"put":543,"callItm":38,"putItm":14,"isAtm":14},104,{"contract_symbol":532,"symbol":532,"bid":533,"ask":534,"last":535,"change":536,"changePercent":9,"volume":45,"openInterest":324,"open_interest":324,"iv":537,"implied_volatility":537,"delta":538,"gamma":539,"theta":540,"vega":541,"rho":542,"in_the_money":38},"CAR   261009C00104000",2.95,12.5,6.45,1.35,0.6255,0.794637,0.029658,-0.196524,0.043609,0.015201,{"contract_symbol":544,"symbol":544,"bid":253,"ask":285,"last":545,"change":253,"changePercent":9,"volume":253,"openInterest":45,"open_interest":45,"iv":546,"implied_volatility":546,"delta":547,"gamma":548,"theta":549,"vega":550,"rho":551,"in_the_money":14},"CAR   261009P00104000",4.6,0.7023,-0.228842,0.02812,-0.234901,0.046425,-0.005122,{"strike":216,"call":553,"put":563,"callItm":38,"putItm":14,"isAtm":14},{"contract_symbol":554,"symbol":554,"bid":438,"ask":375,"last":555,"change":253,"changePercent":9,"volume":253,"openInterest":556,"open_interest":556,"iv":557,"implied_volatility":557,"delta":558,"gamma":559,"theta":560,"vega":561,"rho":562,"in_the_money":38},"CAR   261009C00105000",5.29,4,0.6062,0.767776,0.032844,-0.20444,0.046807,0.014794,{"contract_symbol":564,"symbol":564,"bid":565,"ask":324,"last":566,"change":567,"changePercent":9,"volume":568,"openInterest":569,"open_interest":569,"iv":570,"implied_volatility":570,"delta":571,"gamma":572,"theta":573,"vega":574,"rho":575,"in_the_money":14},"CAR   261009P00105000",0.45,1.5,-0.7,53,64,0.709,-0.26153,0.029928,-0.254816,0.049883,-0.005871,{"strike":577,"call":578,"put":588,"callItm":38,"putItm":14,"isAtm":14},106,{"contract_symbol":579,"symbol":579,"bid":580,"ask":581,"last":545,"change":253,"changePercent":9,"volume":253,"openInterest":264,"open_interest":264,"iv":582,"implied_volatility":582,"delta":583,"gamma":584,"theta":585,"vega":586,"rho":587,"in_the_money":38},"CAR   261009C00106000",2.2,11.1,0.5921,0.73594,0.036014,-0.213854,0.050129,0.014272,{"contract_symbol":589,"symbol":589,"bid":126,"ask":590,"last":591,"change":592,"changePercent":9,"volume":365,"openInterest":593,"open_interest":593,"iv":594,"implied_volatility":594,"delta":595,"gamma":596,"theta":597,"vega":598,"rho":599,"in_the_money":14},"CAR   261009P00106000",3.2,1.94,-2.16,10,0.7086,-0.293937,0.031706,-0.269622,0.052814,-0.006615,{"strike":601,"call":602,"put":613,"callItm":38,"putItm":14,"isAtm":14},107,{"contract_symbol":603,"symbol":603,"bid":604,"ask":605,"last":606,"change":253,"changePercent":9,"volume":253,"openInterest":45,"open_interest":45,"iv":607,"implied_volatility":607,"delta":608,"gamma":609,"theta":610,"vega":611,"rho":612,"in_the_money":38},"CAR   261009C00107000",0.55,10.1,3.67,0.5745,0.70165,0.039371,-0.220119,0.053176,0.013695,{"contract_symbol":614,"symbol":614,"bid":323,"ask":615,"last":9,"change":9,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":616,"implied_volatility":616,"delta":617,"gamma":618,"theta":619,"vega":620,"rho":621,"in_the_money":14},"CAR   261009P00107000",3.5,0.7019,-0.326676,0.033515,-0.279644,0.055299,-0.007366,{"strike":623,"call":624,"put":633,"callItm":38,"putItm":14,"isAtm":14},108,{"contract_symbol":625,"symbol":625,"bid":481,"ask":626,"last":285,"change":253,"changePercent":9,"volume":253,"openInterest":493,"open_interest":493,"iv":627,"implied_volatility":627,"delta":628,"gamma":629,"theta":630,"vega":631,"rho":632,"in_the_money":38},"CAR   261009C00108000",9.4,0.5513,0.664861,0.043105,-0.22191,0.055867,0.013067,{"contract_symbol":634,"symbol":634,"bid":253,"ask":285,"last":635,"change":253,"changePercent":9,"volume":253,"openInterest":324,"open_interest":324,"iv":636,"implied_volatility":636,"delta":637,"gamma":638,"theta":639,"vega":640,"rho":641,"in_the_money":14},"CAR   261009P00108000",4.08,0.6894,-0.36032,0.035403,-0.285011,0.057378,-0.008135,{"strike":643,"call":644,"put":654,"callItm":38,"putItm":14,"isAtm":38},109,{"contract_symbol":645,"symbol":645,"bid":646,"ask":647,"last":9,"change":9,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":648,"implied_volatility":648,"delta":649,"gamma":650,"theta":651,"vega":652,"rho":653,"in_the_money":38},"CAR   261009C00109000",1.25,6.9,0.5224,0.624472,0.047363,-0.218922,0.058165,0.012362,{"contract_symbol":655,"symbol":655,"bid":253,"ask":656,"last":657,"change":253,"changePercent":9,"volume":253,"openInterest":324,"open_interest":324,"iv":658,"implied_volatility":658,"delta":659,"gamma":660,"theta":661,"vega":662,"rho":663,"in_the_money":14},"CAR   261009P00109000",4.3,4.55,0.6715,-0.39547,0.037413,-0.285688,0.059055,-0.008937,{"strike":665,"call":666,"put":677,"callItm":38,"putItm":14,"isAtm":38},110,{"contract_symbol":667,"symbol":667,"bid":45,"ask":668,"last":669,"change":670,"changePercent":9,"volume":668,"openInterest":65,"open_interest":65,"iv":671,"implied_volatility":671,"delta":672,"gamma":673,"theta":674,"vega":675,"rho":676,"in_the_money":38},"CAR   261009C00110000",6,3.1,-0.3,0.4883,0.578818,0.052247,-0.210959,0.059969,0.011544,{"contract_symbol":678,"symbol":678,"bid":253,"ask":669,"last":679,"change":680,"changePercent":9,"volume":462,"openInterest":681,"open_interest":681,"iv":682,"implied_volatility":682,"delta":683,"gamma":684,"theta":685,"vega":686,"rho":687,"in_the_money":14},"CAR   261009P00110000",2.96,-3.76,39,0.6479,-0.432834,0.039589,-0.281473,0.060298,-0.009785,{"strike":689,"call":690,"put":700,"callItm":38,"putItm":14,"isAtm":38},111,{"contract_symbol":691,"symbol":691,"bid":692,"ask":285,"last":693,"change":52,"changePercent":9,"volume":324,"openInterest":176,"open_interest":176,"iv":694,"implied_volatility":694,"delta":695,"gamma":696,"theta":697,"vega":698,"rho":699,"in_the_money":38},"CAR   261009C00111000",2.1,2.99,0.4647,0.525651,0.055875,-0.204371,0.061041,0.010548,{"contract_symbol":701,"symbol":701,"bid":264,"ask":702,"last":703,"change":704,"changePercent":9,"volume":365,"openInterest":668,"open_interest":668,"iv":705,"implied_volatility":705,"delta":706,"gamma":707,"theta":708,"vega":709,"rho":710,"in_the_money":14},"CAR   261009P00111000",5.2,4.75,-3.45,0.6186,-0.473327,0.041968,-0.272002,0.06103,-0.0107,{"strike":712,"call":713,"put":725,"callItm":14,"putItm":38,"isAtm":38},112,{"contract_symbol":714,"symbol":714,"bid":715,"ask":716,"last":717,"change":718,"changePercent":9,"volume":176,"openInterest":365,"open_interest":365,"iv":719,"implied_volatility":719,"delta":720,"gamma":721,"theta":722,"vega":723,"rho":724,"in_the_money":14},"CAR   261009C00112000",1.8,6.7,2.98,-0.52,0.4903,0.472777,0.052949,-0.215555,0.061025,0.00949,{"contract_symbol":726,"symbol":726,"bid":727,"ask":593,"last":728,"change":729,"changePercent":9,"volume":556,"openInterest":556,"open_interest":556,"iv":730,"implied_volatility":730,"delta":731,"gamma":732,"theta":733,"vega":734,"rho":735,"in_the_money":38},"CAR   261009P00112000",0.05,4.5,-2.9,0.6221,-0.514986,0.041796,-0.273964,0.061124,-0.011685,{"strike":737,"call":738,"put":749,"callItm":14,"putItm":38,"isAtm":38},113,{"contract_symbol":739,"symbol":739,"bid":740,"ask":668,"last":741,"change":742,"changePercent":9,"volume":176,"openInterest":493,"open_interest":493,"iv":743,"implied_volatility":743,"delta":744,"gamma":745,"theta":746,"vega":747,"rho":748,"in_the_money":14},"CAR   261009C00113000",1.4,3.25,1.08,0.522,0.427236,0.049011,-0.226223,0.060147,0.008572,{"contract_symbol":750,"symbol":750,"bid":751,"ask":752,"last":9,"change":9,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":753,"implied_volatility":753,"delta":754,"gamma":755,"theta":756,"vega":757,"rho":758,"in_the_money":38},"CAR   261009P00113000",2.9,12.6,0.6313,-0.554851,0.040828,-0.27556,0.060588,-0.012646,{"strike":760,"call":761,"put":771,"callItm":14,"putItm":38,"isAtm":14},114,{"contract_symbol":762,"symbol":762,"bid":536,"ask":669,"last":763,"change":126,"changePercent":9,"volume":764,"openInterest":45,"open_interest":45,"iv":765,"implied_volatility":765,"delta":766,"gamma":767,"theta":768,"vega":769,"rho":770,"in_the_money":14},"CAR   261009C00114000",2.13,16,0.5471,0.386489,0.045623,-0.231268,0.058674,0.007754,{"contract_symbol":772,"symbol":772,"bid":580,"ask":773,"last":9,"change":9,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":774,"implied_volatility":774,"delta":775,"gamma":776,"theta":777,"vega":778,"rho":779,"in_the_money":38},"CAR   261009P00114000",9.8,0.634,-0.593964,0.039894,-0.271629,0.059462,-0.013591,{"strike":781,"call":782,"put":792,"callItm":14,"putItm":38,"isAtm":14},115,{"contract_symbol":783,"symbol":783,"bid":523,"ask":784,"last":785,"change":121,"changePercent":9,"volume":504,"openInterest":737,"open_interest":737,"iv":786,"implied_volatility":786,"delta":787,"gamma":788,"theta":789,"vega":790,"rho":791,"in_the_money":14},"CAR   261009C00115000",3.6,2.05,0.5661,0.348947,0.04263,-0.231357,0.056728,0.007004,{"contract_symbol":793,"symbol":793,"bid":566,"ask":461,"last":794,"change":795,"changePercent":9,"volume":556,"openInterest":264,"open_interest":264,"iv":796,"implied_volatility":796,"delta":797,"gamma":798,"theta":799,"vega":800,"rho":801,"in_the_money":38},"CAR   261009P00115000",5.8,-1.7,0.639,-0.630941,0.038503,-0.266315,0.057842,-0.014501,{"strike":803,"call":804,"put":815,"callItm":14,"putItm":38,"isAtm":14},116,{"contract_symbol":805,"symbol":805,"bid":121,"ask":806,"last":785,"change":178,"changePercent":9,"volume":807,"openInterest":808,"open_interest":808,"iv":809,"implied_volatility":809,"delta":810,"gamma":811,"theta":812,"vega":813,"rho":814,"in_the_money":14},"CAR   261009C00116000",4.2,46,12,0.5793,0.313513,0.039914,-0.226866,0.054356,0.006299,{"contract_symbol":816,"symbol":816,"bid":27,"ask":817,"last":9,"change":9,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":818,"implied_volatility":818,"delta":819,"gamma":820,"theta":821,"vega":822,"rho":823,"in_the_money":38},"CAR   261009P00116000",13.3,0.6646,-0.660041,0.035959,-0.268974,0.056177,-0.015273,{"strike":825,"call":826,"put":836,"callItm":14,"putItm":38,"isAtm":14},117,{"contract_symbol":827,"symbol":827,"bid":178,"ask":580,"last":480,"change":323,"changePercent":9,"volume":828,"openInterest":829,"open_interest":829,"iv":830,"implied_volatility":830,"delta":831,"gamma":832,"theta":833,"vega":834,"rho":835,"in_the_money":14},"CAR   261009C00117000",27,37,0.5891,0.280197,0.037285,-0.219114,0.05163,0.005636,{"contract_symbol":837,"symbol":837,"bid":838,"ask":188,"last":839,"change":253,"changePercent":9,"volume":253,"openInterest":45,"open_interest":45,"iv":840,"implied_volatility":840,"delta":841,"gamma":842,"theta":843,"vega":844,"rho":845,"in_the_money":38},"CAR   261009P00117000",2.45,5.51,0.6909,-0.685604,0.033508,-0.270891,0.054421,-0.015975,{"strike":847,"call":848,"put":858,"callItm":14,"putItm":38,"isAtm":14},118,{"contract_symbol":849,"symbol":849,"bid":362,"ask":590,"last":850,"change":851,"changePercent":9,"volume":45,"openInterest":264,"open_interest":264,"iv":852,"implied_volatility":852,"delta":853,"gamma":854,"theta":855,"vega":856,"rho":857,"in_the_money":14},"CAR   261009C00118000",1.55,-0.2,0.6028,0.251577,0.034498,-0.212306,0.048885,0.005063,{"contract_symbol":859,"symbol":859,"bid":860,"ask":295,"last":334,"change":253,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":861,"implied_volatility":861,"delta":862,"gamma":863,"theta":864,"vega":865,"rho":866,"in_the_money":38},"CAR   261009P00118000",4.7,0.7135,-0.709375,0.031321,-0.270072,0.052536,-0.016639,{"strike":868,"call":869,"put":878,"callItm":14,"putItm":38,"isAtm":14},119,{"contract_symbol":870,"symbol":870,"bid":253,"ask":871,"last":9,"change":9,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":872,"implied_volatility":872,"delta":873,"gamma":874,"theta":875,"vega":876,"rho":877,"in_the_money":14},"CAR   261009C00119000",1.9,0.6151,0.225412,0.031836,-0.20398,0.046031,0.00454,{"contract_symbol":879,"symbol":879,"bid":880,"ask":515,"last":881,"change":9,"changePercent":9,"volume":264,"openInterest":253,"open_interest":253,"iv":882,"implied_volatility":882,"delta":883,"gamma":884,"theta":885,"vega":886,"rho":887,"in_the_money":38},"CAR   261009P00119000",3.9,8.7,0.7326,-0.731763,0.02934,-0.266706,0.050529,-0.017274,{"strike":889,"call":890,"put":900,"callItm":14,"putItm":38,"isAtm":14},120,{"contract_symbol":891,"symbol":891,"bid":892,"ask":566,"last":892,"change":364,"changePercent":9,"volume":893,"openInterest":623,"open_interest":623,"iv":894,"implied_volatility":894,"delta":895,"gamma":896,"theta":897,"vega":898,"rho":899,"in_the_money":14},"CAR   261009C00120000",0.65,56,0.6229,0.200184,0.029331,-0.19274,0.042948,0.004036,{"contract_symbol":901,"symbol":901,"bid":902,"ask":903,"last":904,"change":253,"changePercent":9,"volume":253,"openInterest":905,"open_interest":905,"iv":906,"implied_volatility":906,"delta":907,"gamma":908,"theta":909,"vega":910,"rho":911,"in_the_money":38},"CAR   261009P00120000",4.8,15.2,8.5,41,0.7532,-0.751447,0.027432,-0.263585,0.048572,-0.017857,{"strike":913,"call":914,"put":924,"callItm":14,"putItm":38,"isAtm":14},121,{"contract_symbol":915,"symbol":915,"bid":253,"ask":566,"last":916,"change":917,"changePercent":9,"volume":324,"openInterest":324,"open_interest":324,"iv":918,"implied_volatility":918,"delta":919,"gamma":920,"theta":921,"vega":922,"rho":923,"in_the_money":14},"CAR   261009C00121000",0.72,-0.28,0.6257,0.175388,0.02691,-0.178407,0.039579,0.003541,{"contract_symbol":925,"symbol":925,"bid":926,"ask":764,"last":9,"change":9,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":927,"implied_volatility":927,"delta":928,"gamma":929,"theta":930,"vega":931,"rho":932,"in_the_money":38},"CAR   261009P00121000",5.6,0.7861,-0.765094,0.025491,-0.26679,0.047106,-0.018325,{"strike":934,"call":935,"put":945,"callItm":14,"putItm":38,"isAtm":14},122,{"contract_symbol":936,"symbol":936,"bid":253,"ask":937,"last":938,"change":253,"changePercent":9,"volume":253,"openInterest":264,"open_interest":264,"iv":939,"implied_volatility":939,"delta":940,"gamma":941,"theta":942,"vega":943,"rho":944,"in_the_money":14},"CAR   261009C00122000",2.5,0.95,0.6226,0.15059,0.024487,-0.160789,0.035842,0.003046,{"contract_symbol":946,"symbol":946,"bid":514,"ask":947,"last":9,"change":9,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":948,"implied_volatility":948,"delta":949,"gamma":950,"theta":951,"vega":952,"rho":953,"in_the_money":38},"CAR   261009P00122000",16.9,0.8201,-0.776695,0.023751,-0.27052,0.045786,-0.018753,{"strike":955,"call":956,"put":964,"callItm":14,"putItm":38,"isAtm":14},123,{"contract_symbol":957,"symbol":957,"bid":253,"ask":285,"last":9,"change":9,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":958,"implied_volatility":958,"delta":959,"gamma":960,"theta":961,"vega":962,"rho":963,"in_the_money":14},"CAR   261009C00123000",0.6126,0.125277,0.021952,-0.13951,0.031611,0.002541,{"contract_symbol":965,"symbol":965,"bid":593,"ask":966,"last":605,"change":253,"changePercent":9,"volume":253,"openInterest":45,"open_interest":45,"iv":967,"implied_volatility":967,"delta":968,"gamma":969,"theta":970,"vega":971,"rho":972,"in_the_money":38},"CAR   261009P00123000",17.8,0.8525,-0.78734,0.022213,-0.273403,0.044515,-0.01916,{"strike":974,"call":975,"put":984,"callItm":14,"putItm":38,"isAtm":14},124,{"contract_symbol":976,"symbol":976,"bid":253,"ask":285,"last":977,"change":253,"changePercent":9,"volume":253,"openInterest":493,"open_interest":493,"iv":978,"implied_volatility":978,"delta":979,"gamma":980,"theta":981,"vega":982,"rho":983,"in_the_money":14},"CAR   261009C00124000",2.3,0.5969,0.100316,0.01922,-0.115985,0.02697,0.00204,{"contract_symbol":985,"symbol":985,"bid":986,"ask":987,"last":988,"change":253,"changePercent":9,"volume":253,"openInterest":45,"open_interest":45,"iv":989,"implied_volatility":989,"delta":990,"gamma":991,"theta":992,"vega":993,"rho":994,"in_the_money":38},"CAR   261009P00124000",10.3,18.6,9.1,0.8834,-0.797176,0.020843,-0.27552,0.043287,-0.019551,{"strike":996,"call":997,"put":1006,"callItm":14,"putItm":38,"isAtm":14},125,{"contract_symbol":998,"symbol":998,"bid":121,"ask":999,"last":481,"change":262,"changePercent":9,"volume":556,"openInterest":461,"open_interest":461,"iv":1000,"implied_volatility":1000,"delta":1001,"gamma":1002,"theta":1003,"vega":1004,"rho":1005,"in_the_money":14},"CAR   261009C00125000",1.15,0.5928,0.08266,0.016765,-0.099789,0.023363,0.001684,{"contract_symbol":1007,"symbol":1007,"bid":451,"ask":1008,"last":1009,"change":253,"changePercent":9,"volume":253,"openInterest":45,"open_interest":45,"iv":1010,"implied_volatility":1010,"delta":1011,"gamma":1012,"theta":1013,"vega":1014,"rho":1015,"in_the_money":38},"CAR   261009P00125000",17.3,4.82,0.9131,-0.80632,0.019613,-0.276933,0.042098,-0.019927,{"strike":1017,"call":1018,"put":1026,"callItm":14,"putItm":38,"isAtm":14},126,{"contract_symbol":1019,"symbol":1019,"bid":253,"ask":880,"last":565,"change":253,"changePercent":9,"volume":253,"openInterest":324,"open_interest":324,"iv":1020,"implied_volatility":1020,"delta":1021,"gamma":1022,"theta":1023,"vega":1024,"rho":1025,"in_the_money":14},"CAR   261009C00126000",0.6096,0.074695,0.015097,-0.095033,0.021636,0.001521,{"contract_symbol":1027,"symbol":1027,"bid":1028,"ask":1029,"last":1030,"change":253,"changePercent":9,"volume":253,"openInterest":45,"open_interest":45,"iv":1031,"implied_volatility":1031,"delta":1032,"gamma":1033,"theta":1034,"vega":1035,"rho":1036,"in_the_money":38},"CAR   261009P00126000",12.8,20.6,7.4,0.9414,-0.814868,0.018502,-0.277697,0.040945,-0.02029,{"strike":1038,"call":1039,"put":1047,"callItm":14,"putItm":38,"isAtm":14},127,{"contract_symbol":1040,"symbol":1040,"bid":253,"ask":545,"last":9,"change":9,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":1041,"implied_volatility":1041,"delta":1042,"gamma":1043,"theta":1044,"vega":1045,"rho":1046,"in_the_money":14},"CAR   261009C00127000",0.6305,0.069145,0.013759,-0.09263,0.020393,0.001407,{"contract_symbol":1048,"symbol":1048,"bid":1049,"ask":1050,"last":9,"change":9,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":1051,"implied_volatility":1051,"delta":1052,"gamma":1053,"theta":1054,"vega":1055,"rho":1056,"in_the_money":38},"CAR   261009P00127000",13.9,19.6,0.9684,-0.822898,0.017492,-0.277857,0.039823,-0.020642,{"strike":1058,"call":1059,"put":1067,"callItm":14,"putItm":38,"isAtm":14},128,{"contract_symbol":1060,"symbol":1060,"bid":253,"ask":938,"last":121,"change":1061,"changePercent":9,"volume":264,"openInterest":324,"open_interest":324,"iv":1041,"implied_volatility":1041,"delta":1062,"gamma":1063,"theta":1064,"vega":1065,"rho":1066,"in_the_money":14},"CAR   261009C00128000",-3.15,0.057924,0.011988,-0.080703,0.017767,0.00118,{"contract_symbol":1068,"symbol":1068,"bid":903,"ask":335,"last":1069,"change":253,"changePercent":9,"volume":253,"openInterest":264,"open_interest":264,"iv":1051,"implied_volatility":1051,"delta":1070,"gamma":1071,"theta":1072,"vega":1073,"rho":1074,"in_the_money":38},"CAR   261009P00128000",24.04,-0.837742,0.016537,-0.262683,0.037648,-0.02112,{"strike":1076,"call":1077,"put":1085,"callItm":14,"putItm":38,"isAtm":14},129,{"contract_symbol":1078,"symbol":1078,"bid":253,"ask":850,"last":1079,"change":253,"changePercent":9,"volume":253,"openInterest":668,"open_interest":668,"iv":1041,"implied_volatility":1041,"delta":1080,"gamma":1081,"theta":1082,"vega":1083,"rho":1084,"in_the_money":14},"CAR   261009C00129000",0.31,0.048258,0.010371,-0.069822,0.015371,0.000984,{"contract_symbol":1086,"symbol":1086,"bid":903,"ask":314,"last":1087,"change":253,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":1051,"implied_volatility":1051,"delta":1088,"gamma":1089,"theta":1090,"vega":1091,"rho":1092,"in_the_money":38},"CAR   261009P00129000",26.24,-0.851645,0.015587,-0.2476,0.035486,-0.02158,{"strike":1094,"call":1095,"put":1104,"callItm":14,"putItm":38,"isAtm":14},130,{"contract_symbol":1096,"symbol":1096,"bid":253,"ask":66,"last":1097,"change":1098,"changePercent":9,"volume":829,"openInterest":905,"open_interest":905,"iv":1041,"implied_volatility":1041,"delta":1099,"gamma":1100,"theta":1101,"vega":1102,"rho":1103,"in_the_money":14},"CAR   261009C00130000",0.26,-1.24,0.039987,0.008912,-0.059999,0.013209,0.000816,{"contract_symbol":1105,"symbol":1105,"bid":1106,"ask":1107,"last":1108,"change":253,"changePercent":9,"volume":253,"openInterest":45,"open_interest":45,"iv":1051,"implied_volatility":1051,"delta":1109,"gamma":1110,"theta":1111,"vega":1112,"rho":1113,"in_the_money":38},"CAR   261009P00130000",17.7,22,22.6,-0.86463,0.01465,-0.232707,0.033352,-0.022022,{"strike":1115,"call":1116,"put":1123,"callItm":14,"putItm":38,"isAtm":14},131,{"contract_symbol":1117,"symbol":1117,"bid":253,"ask":285,"last":646,"change":253,"changePercent":9,"volume":253,"openInterest":45,"open_interest":45,"iv":1041,"implied_volatility":1041,"delta":1118,"gamma":1119,"theta":1120,"vega":1121,"rho":1122,"in_the_money":14},"CAR   261009C00131000",0.032956,0.007608,-0.051217,0.011275,0.000673,{"contract_symbol":1124,"symbol":1124,"bid":1008,"ask":1125,"last":9,"change":9,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":1051,"implied_volatility":1051,"delta":1126,"gamma":1127,"theta":1128,"vega":1129,"rho":1130,"in_the_money":38},"CAR   261009P00131000",24.7,-0.876724,0.01373,-0.21809,0.031257,-0.022448,{"strike":1132,"call":1133,"put":1140,"callItm":14,"putItm":38,"isAtm":14},132,{"contract_symbol":1134,"symbol":1134,"bid":253,"ask":285,"last":88,"change":253,"changePercent":9,"volume":253,"openInterest":461,"open_interest":461,"iv":1041,"implied_volatility":1041,"delta":1135,"gamma":1136,"theta":1137,"vega":1138,"rho":1139,"in_the_money":14},"CAR   261009C00132000",0.02702,0.006452,-0.043437,0.009563,0.000553,{"contract_symbol":1141,"symbol":1141,"bid":1142,"ask":1143,"last":1144,"change":253,"changePercent":9,"volume":253,"openInterest":45,"open_interest":45,"iv":1051,"implied_volatility":1051,"delta":1145,"gamma":1146,"theta":1147,"vega":1148,"rho":1149,"in_the_money":38},"CAR   261009P00132000",15.9,26.4,8.55,-0.887956,0.012832,-0.203828,0.029213,-0.022858,{"strike":1151,"call":1152,"put":1162,"callItm":14,"putItm":38,"isAtm":14},133,{"contract_symbol":1153,"symbol":1153,"bid":253,"ask":1154,"last":1155,"change":253,"changePercent":9,"volume":253,"openInterest":1156,"open_interest":1156,"iv":1041,"implied_volatility":1041,"delta":1157,"gamma":1158,"theta":1159,"vega":1160,"rho":1161,"in_the_money":14},"CAR   261009C00133000",3.7,1.3,45,0.022038,0.005438,-0.036607,0.008059,0.000451,{"contract_symbol":1163,"symbol":1163,"bid":1164,"ask":1165,"last":1166,"change":253,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":1051,"implied_volatility":1051,"delta":1167,"gamma":1168,"theta":1169,"vega":1170,"rho":1171,"in_the_money":38},"CAR   261009P00133000",16.8,26.2,29.78,-0.898361,0.01196,-0.189985,0.027229,-0.023252,{"strike":1173,"call":1174,"put":1183,"callItm":14,"putItm":38,"isAtm":14},134,{"contract_symbol":1175,"symbol":1175,"bid":253,"ask":27,"last":1176,"change":253,"changePercent":9,"volume":253,"openInterest":1177,"open_interest":1177,"iv":1041,"implied_volatility":1041,"delta":1178,"gamma":1179,"theta":1180,"vega":1181,"rho":1182,"in_the_money":14},"CAR   261009C00134000",1.2,32,0.017884,0.004554,-0.030661,0.00675,0.000366,{"contract_symbol":1184,"symbol":1184,"bid":353,"ask":1185,"last":1186,"change":253,"changePercent":9,"volume":253,"openInterest":45,"open_interest":45,"iv":1051,"implied_volatility":1051,"delta":1187,"gamma":1188,"theta":1189,"vega":1190,"rho":1191,"in_the_money":38},"CAR   261009P00134000",28.3,18.5,-0.907974,0.011119,-0.176616,0.025313,-0.023631,{"strike":1193,"call":1194,"put":1202,"callItm":14,"putItm":38,"isAtm":14},135,{"contract_symbol":1195,"symbol":1195,"bid":253,"ask":565,"last":727,"change":1196,"changePercent":9,"volume":264,"openInterest":45,"open_interest":45,"iv":1041,"implied_volatility":1041,"delta":1197,"gamma":1198,"theta":1199,"vega":1200,"rho":1201,"in_the_money":14},"CAR   261009C00135000",-10.85,0.01444,0.003792,-0.025526,0.00562,0.000296,{"contract_symbol":1203,"symbol":1203,"bid":1204,"ask":1205,"last":9,"change":9,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":1051,"implied_volatility":1051,"delta":1206,"gamma":1207,"theta":1208,"vega":1209,"rho":1210,"in_the_money":38},"CAR   261009P00135000",21.4,29.3,-0.916832,0.01031,-0.163767,0.023471,-0.023995,{"strike":1212,"call":1213,"put":1221,"callItm":14,"putItm":38,"isAtm":14},136,{"contract_symbol":1214,"symbol":1214,"bid":253,"ask":1215,"last":9,"change":9,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":1041,"implied_volatility":1041,"delta":1216,"gamma":1217,"theta":1218,"vega":1219,"rho":1220,"in_the_money":14},"CAR   261009C00136000",1.7,0.011603,0.003138,-0.021127,0.004651,0.000238,{"contract_symbol":1222,"symbol":1222,"bid":1223,"ask":1224,"last":9,"change":9,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":1051,"implied_volatility":1051,"delta":1225,"gamma":1226,"theta":1227,"vega":1228,"rho":1229,"in_the_money":38},"CAR   261009P00136000",22.2,30.3,-0.924976,0.009536,-0.151472,0.021709,-0.024345,{"strike":1231,"call":1232,"put":1239,"callItm":14,"putItm":38,"isAtm":14},137,{"contract_symbol":1233,"symbol":1233,"bid":253,"ask":1215,"last":9,"change":9,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":1041,"implied_volatility":1041,"delta":1234,"gamma":1235,"theta":1236,"vega":1237,"rho":1238,"in_the_money":14},"CAR   261009C00137000",0.009278,0.002582,-0.017385,0.003827,0.000191,{"contract_symbol":1240,"symbol":1240,"bid":1241,"ask":1242,"last":9,"change":9,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":1051,"implied_volatility":1051,"delta":1243,"gamma":1244,"theta":1245,"vega":1246,"rho":1247,"in_the_money":38},"CAR   261009P00137000",20.1,31.3,-0.932444,0.008798,-0.139756,0.02003,-0.024683,{"strike":1249,"call":1250,"put":1258,"callItm":14,"putItm":38,"isAtm":14},138,{"contract_symbol":1251,"symbol":1251,"bid":253,"ask":1215,"last":1252,"change":253,"changePercent":9,"volume":253,"openInterest":1253,"open_interest":1253,"iv":1041,"implied_volatility":1041,"delta":318,"gamma":1254,"theta":1255,"vega":1256,"rho":1257,"in_the_money":14},"CAR   261009C00138000",1.05,57,0.002113,-0.014226,0.003132,0.000152,{"contract_symbol":1259,"symbol":1259,"bid":1260,"ask":1261,"last":9,"change":9,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":1051,"implied_volatility":1051,"delta":1262,"gamma":1263,"theta":1264,"vega":1265,"rho":1266,"in_the_money":38},"CAR   261009P00138000",20.9,32.3,-0.939276,0.008098,-0.128639,0.018437,-0.025008,{"strike":1268,"call":1269,"put":1277,"callItm":14,"putItm":38,"isAtm":14},139,{"contract_symbol":1270,"symbol":1270,"bid":253,"ask":1176,"last":536,"change":253,"changePercent":9,"volume":253,"openInterest":1271,"open_interest":1271,"iv":1041,"implied_volatility":1041,"delta":1272,"gamma":1273,"theta":1274,"vega":1275,"rho":1276,"in_the_money":14},"CAR   261009C00139000",44,0.00585,0.00172,-0.011578,0.002549,0.00012,{"contract_symbol":1278,"symbol":1278,"bid":1279,"ask":1280,"last":9,"change":9,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":1051,"implied_volatility":1051,"delta":1281,"gamma":1282,"theta":1283,"vega":1284,"rho":1285,"in_the_money":38},"CAR   261009P00139000",24.9,33.3,-0.945511,0.007437,-0.118129,0.01693,-0.025321,{"strike":220,"call":1287,"put":1293,"callItm":14,"putItm":38,"isAtm":14},{"contract_symbol":1288,"symbol":1288,"bid":253,"ask":604,"last":362,"change":253,"changePercent":9,"volume":253,"openInterest":530,"open_interest":530,"iv":1041,"implied_volatility":1041,"delta":305,"gamma":1289,"theta":1290,"vega":1291,"rho":1292,"in_the_money":14},"CAR   261009C00140000",0.001392,-0.009372,0.002063,0.000095,{"contract_symbol":1294,"symbol":1294,"bid":1295,"ask":1296,"last":1297,"change":253,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":1051,"implied_volatility":1051,"delta":1298,"gamma":1299,"theta":1300,"vega":1301,"rho":1302,"in_the_money":38},"CAR   261009P00140000",26.1,36.1,24.98,-0.95119,0.006814,-0.108231,0.015512,-0.025624,{"strike":1304,"call":1305,"put":1313,"callItm":14,"putItm":38,"isAtm":14},141,{"contract_symbol":1306,"symbol":1306,"bid":253,"ask":566,"last":1307,"change":253,"changePercent":9,"volume":253,"openInterest":65,"open_interest":65,"iv":1041,"implied_volatility":1041,"delta":1308,"gamma":1309,"theta":1310,"vega":1311,"rho":1312,"in_the_money":14},"CAR   261009C00141000",7.9,0.003621,0.001121,-0.007547,0.001661,0.000075,{"contract_symbol":1314,"symbol":1314,"bid":1279,"ask":1315,"last":1316,"change":253,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":1051,"implied_volatility":1051,"delta":1317,"gamma":1318,"theta":1319,"vega":1320,"rho":1321,"in_the_money":38},"CAR   261009P00141000",35.3,9.71,-0.956351,0.006229,-0.098941,0.01418,-0.025917,{"strike":1323,"call":1324,"put":1332,"callItm":14,"putItm":38,"isAtm":14},142,{"contract_symbol":1325,"symbol":1325,"bid":253,"ask":1215,"last":1326,"change":253,"changePercent":9,"volume":253,"openInterest":45,"open_interest":45,"iv":1041,"implied_volatility":1041,"delta":1327,"gamma":1328,"theta":1329,"vega":1330,"rho":1331,"in_the_money":14},"CAR   261009C00142000",6.8,0.00283,0.000898,-0.006046,0.001331,0.000058,{"contract_symbol":1333,"symbol":1333,"bid":1334,"ask":1335,"last":9,"change":9,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":1051,"implied_volatility":1051,"delta":1336,"gamma":1337,"theta":1338,"vega":1339,"rho":1340,"in_the_money":38},"CAR   261009P00142000",25.1,37.4,-0.96103,0.005682,-0.090252,0.012935,-0.0262,{"strike":1342,"call":1343,"put":1350,"callItm":14,"putItm":38,"isAtm":14},143,{"contract_symbol":1344,"symbol":1344,"bid":253,"ask":1215,"last":999,"change":253,"changePercent":9,"volume":253,"openInterest":893,"open_interest":893,"iv":1041,"implied_volatility":1041,"delta":1345,"gamma":1346,"theta":1347,"vega":1348,"rho":1349,"in_the_money":14},"CAR   261009C00143000",0.002203,0.000716,-0.00482,0.001061,0.000045,{"contract_symbol":1351,"symbol":1351,"bid":1352,"ask":1353,"last":9,"change":9,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":1051,"implied_volatility":1051,"delta":1354,"gamma":1355,"theta":1356,"vega":1357,"rho":1358,"in_the_money":38},"CAR   261009P00143000",25.9,40.5,-0.965264,0.005172,-0.082151,0.011774,-0.026474,{"strike":1360,"call":1361,"put":1368,"callItm":14,"putItm":38,"isAtm":14},144,{"contract_symbol":1362,"symbol":1362,"bid":253,"ask":1215,"last":9,"change":9,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":1041,"implied_volatility":1041,"delta":1363,"gamma":1364,"theta":1365,"vega":1366,"rho":1367,"in_the_money":14},"CAR   261009C00144000",0.001707,0.000568,-0.003824,0.000842,0.000035,{"contract_symbol":1369,"symbol":1369,"bid":1370,"ask":1371,"last":296,"change":253,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":1051,"implied_volatility":1051,"delta":1372,"gamma":1373,"theta":1374,"vega":1375,"rho":1376,"in_the_money":38},"CAR   261009P00144000",28.1,38.2,-0.969087,0.004698,-0.074622,0.010695,-0.02674,{"strike":1378,"call":1379,"put":1386,"callItm":14,"putItm":38,"isAtm":14},145,{"contract_symbol":1380,"symbol":1380,"bid":253,"ask":1215,"last":121,"change":253,"changePercent":9,"volume":253,"openInterest":45,"open_interest":45,"iv":1041,"implied_volatility":1041,"delta":1381,"gamma":1382,"theta":1383,"vega":1384,"rho":1385,"in_the_money":14},"CAR   261009C00145000",0.001318,0.000448,-0.003019,0.000665,0.000027,{"contract_symbol":1387,"symbol":1387,"bid":1370,"ask":1388,"last":1389,"change":253,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":1051,"implied_volatility":1051,"delta":1390,"gamma":1391,"theta":1392,"vega":1393,"rho":1394,"in_the_money":38},"CAR   261009P00145000",42.5,40.75,-0.972532,0.004259,-0.067645,0.009695,-0.026999,{"strike":1396,"call":1397,"put":1404,"callItm":14,"putItm":38,"isAtm":14},146,{"contract_symbol":1398,"symbol":1398,"bid":253,"ask":1215,"last":1154,"change":253,"changePercent":9,"volume":253,"openInterest":264,"open_interest":264,"iv":1041,"implied_volatility":1041,"delta":1399,"gamma":1400,"theta":1401,"vega":1402,"rho":1403,"in_the_money":14},"CAR   261009C00146000",0.001013,0.000352,-0.002373,0.000522,0.000021,{"contract_symbol":1405,"symbol":1405,"bid":1406,"ask":1407,"last":9,"change":9,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":1051,"implied_volatility":1051,"delta":1408,"gamma":1409,"theta":1410,"vega":1411,"rho":1412,"in_the_money":38},"CAR   261009P00146000",28.9,43.5,-0.97563,0.003853,-0.061199,0.008771,-0.027251,{"strike":1414,"call":1415,"put":1422,"callItm":14,"putItm":38,"isAtm":14},147,{"contract_symbol":1416,"symbol":1416,"bid":253,"ask":566,"last":9,"change":9,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":1041,"implied_volatility":1041,"delta":1417,"gamma":1418,"theta":1419,"vega":1420,"rho":1421,"in_the_money":14},"CAR   261009C00147000",0.000775,0.000276,-0.001856,0.000409,0.000016,{"contract_symbol":1423,"symbol":1423,"bid":1424,"ask":1425,"last":1426,"change":253,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":1051,"implied_volatility":1051,"delta":1427,"gamma":1428,"theta":1429,"vega":1430,"rho":1431,"in_the_money":38},"CAR   261009P00147000",30.1,44.5,13.86,-0.978412,0.003479,-0.05526,0.00792,-0.027496,{"strike":1433,"call":1434,"put":1441,"callItm":14,"putItm":38,"isAtm":14},148,{"contract_symbol":1435,"symbol":1435,"bid":253,"ask":566,"last":9,"change":9,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":1041,"implied_volatility":1041,"delta":1436,"gamma":1437,"theta":1438,"vega":1439,"rho":1440,"in_the_money":14},"CAR   261009C00148000",0.000591,0.000215,-0.001446,0.000318,0.000012,{"contract_symbol":1442,"symbol":1442,"bid":200,"ask":1443,"last":681,"change":1444,"changePercent":9,"volume":264,"openInterest":253,"open_interest":253,"iv":1051,"implied_volatility":1051,"delta":1445,"gamma":1446,"theta":1447,"vega":1448,"rho":1449,"in_the_money":38},"CAR   261009P00148000",40,11,-0.980904,0.003135,-0.049802,0.007138,-0.027736,{"strike":1451,"call":1452,"put":1459,"callItm":14,"putItm":38,"isAtm":14},149,{"contract_symbol":1453,"symbol":1453,"bid":253,"ask":566,"last":9,"change":9,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":1041,"implied_volatility":1041,"delta":1454,"gamma":1455,"theta":1456,"vega":1457,"rho":1458,"in_the_money":14},"CAR   261009C00149000",0.000449,0.000167,-0.001121,0.000247,0.000009,{"contract_symbol":1460,"symbol":1460,"bid":1461,"ask":1462,"last":1463,"change":253,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":1051,"implied_volatility":1051,"delta":1464,"gamma":1465,"theta":1466,"vega":1467,"rho":1468,"in_the_money":38},"CAR   261009P00149000",35.1,43.2,33.6,-0.983133,0.00282,-0.044801,0.006421,-0.027971,{"strike":1470,"call":1471,"put":1477,"callItm":14,"putItm":38,"isAtm":14},150,{"contract_symbol":1472,"symbol":1472,"bid":253,"ask":871,"last":481,"change":253,"changePercent":9,"volume":253,"openInterest":264,"open_interest":264,"iv":1041,"implied_volatility":1041,"delta":1473,"gamma":1474,"theta":1475,"vega":1238,"rho":1476,"in_the_money":14},"CAR   261009C00150000",0.00034,0.000129,-0.000866,0.000007,{"contract_symbol":1478,"symbol":1478,"bid":1479,"ask":1480,"last":1481,"change":253,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":1051,"implied_volatility":1051,"delta":1482,"gamma":1483,"theta":1484,"vega":1485,"rho":1486,"in_the_money":38},"CAR   261009P00150000",31.6,47.4,15.5,-0.985122,0.002533,-0.040229,0.005766,-0.028201,{"strike":1488,"call":1489,"put":1496,"callItm":14,"putItm":38,"isAtm":14},152.5,{"contract_symbol":1490,"symbol":1490,"bid":253,"ask":1215,"last":1491,"change":253,"changePercent":9,"volume":253,"openInterest":385,"open_interest":385,"iv":1041,"implied_volatility":1041,"delta":1455,"gamma":1492,"theta":1493,"vega":1494,"rho":1495,"in_the_money":14},"CAR   261009C00152500",4.53,0.000066,-0.000445,0.000098,0.000003,{"contract_symbol":1497,"symbol":1497,"bid":1498,"ask":1499,"last":1279,"change":253,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":1051,"implied_volatility":1051,"delta":1500,"gamma":1501,"theta":1502,"vega":1503,"rho":1504,"in_the_money":38},"CAR   261009P00152500",35.6,49.9,-0.989195,0.00192,-0.030503,0.004372,-0.028758,{"strike":1506,"call":1507,"put":1515,"callItm":14,"putItm":38,"isAtm":14},155,{"contract_symbol":1508,"symbol":1508,"bid":253,"ask":1215,"last":1509,"change":253,"changePercent":9,"volume":253,"openInterest":808,"open_interest":808,"iv":1041,"implied_volatility":1041,"delta":1510,"gamma":1511,"theta":1512,"vega":1513,"rho":1514,"in_the_money":14},"CAR   261009C00155000",0.59,0.00008,0.000033,-0.000224,0.000049,0.000002,{"contract_symbol":1516,"symbol":1516,"bid":1517,"ask":1518,"last":1519,"change":253,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":1051,"implied_volatility":1051,"delta":1520,"gamma":1521,"theta":1522,"vega":1523,"rho":1524,"in_the_money":38},"CAR   261009P00155000",36.3,52.4,18.7,-0.992218,0.001441,-0.022887,0.00328,-0.029294,{"strike":1526,"call":1527,"put":1533,"callItm":14,"putItm":38,"isAtm":14},157.5,{"contract_symbol":1528,"symbol":1528,"bid":253,"ask":1215,"last":9,"change":9,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":1041,"implied_volatility":1041,"delta":1529,"gamma":1421,"theta":1530,"vega":1531,"rho":1532,"in_the_money":14},"CAR   261009C00157500",0.000038,-0.00011,0.000024,0.000001,{"contract_symbol":1534,"symbol":1534,"bid":1535,"ask":1536,"last":1537,"change":253,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":1051,"implied_volatility":1051,"delta":1538,"gamma":1539,"theta":1540,"vega":1541,"rho":1542,"in_the_money":38},"CAR   261009P00157500",43.7,53.7,21.6,-0.994439,0.00107,-0.017004,0.002437,-0.029814,{"strike":1544,"call":1545,"put":1550,"callItm":14,"putItm":38,"isAtm":14},160,{"contract_symbol":1546,"symbol":1546,"bid":253,"ask":1215,"last":741,"change":253,"changePercent":9,"volume":253,"openInterest":462,"open_interest":462,"iv":1041,"implied_volatility":1041,"delta":1547,"gamma":1548,"theta":1549,"vega":1440,"rho":253,"in_the_money":14},"CAR   261009C00160000",0.000017,0.000008,-0.000053,{"contract_symbol":1551,"symbol":1551,"bid":1552,"ask":1553,"last":9,"change":9,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":1051,"implied_volatility":1051,"delta":1554,"gamma":1555,"theta":1556,"vega":1557,"rho":1558,"in_the_money":38},"CAR   261009P00160000",42.6,57.4,-0.996056,0.000788,-0.012516,0.001794,-0.030321,{"strike":1560,"call":1561,"put":1566,"callItm":14,"putItm":38,"isAtm":14},162.5,{"contract_symbol":1562,"symbol":1562,"bid":253,"ask":1215,"last":9,"change":9,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":1041,"implied_volatility":1041,"delta":1548,"gamma":1563,"theta":1564,"vega":1565,"rho":253,"in_the_money":14},"CAR   261009C00162500",0.000004,-0.000025,0.000005,{"contract_symbol":1567,"symbol":1567,"bid":1568,"ask":1569,"last":1570,"change":253,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":1051,"implied_volatility":1051,"delta":1571,"gamma":1572,"theta":1573,"vega":1574,"rho":1575,"in_the_money":38},"CAR   261009P00162500",48.1,59.9,31.1,-0.997222,0.000575,-0.009131,0.001309,-0.03082,{"strike":1577,"call":1578,"put":1581,"callItm":14,"putItm":38,"isAtm":14},165,{"contract_symbol":1579,"symbol":1579,"bid":253,"ask":1215,"last":178,"change":253,"changePercent":9,"volume":253,"openInterest":668,"open_interest":668,"iv":1041,"implied_volatility":1041,"delta":1495,"gamma":1514,"theta":1580,"vega":1495,"rho":253,"in_the_money":14},"CAR   261009C00165000",-0.000011,{"contract_symbol":1582,"symbol":1582,"bid":1568,"ask":1583,"last":9,"change":9,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":1051,"implied_volatility":1051,"delta":1584,"gamma":1585,"theta":1586,"vega":1587,"rho":1588,"in_the_money":38},"CAR   261009P00165000",62.4,-0.998057,0.000416,-0.006606,0.000947,-0.031312,{"strike":1590,"call":1591,"put":1595,"callItm":14,"putItm":38,"isAtm":14},167.5,{"contract_symbol":1592,"symbol":1592,"bid":253,"ask":1215,"last":1593,"change":253,"changePercent":9,"volume":253,"openInterest":668,"open_interest":668,"iv":1041,"implied_volatility":1041,"delta":1514,"gamma":1532,"theta":1594,"vega":1532,"rho":253,"in_the_money":14},"CAR   261009C00167500",0.6,-0.000005,{"contract_symbol":1596,"symbol":1596,"bid":1597,"ask":1598,"last":9,"change":9,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":1051,"implied_volatility":1051,"delta":1599,"gamma":1600,"theta":1601,"vega":1602,"rho":1603,"in_the_money":38},"CAR   261009P00167500",53.9,62.9,-0.99865,0.000299,-0.004742,0.00068,-0.031799,{"strike":1605,"call":1606,"put":1609,"callItm":14,"putItm":38,"isAtm":14},170,{"contract_symbol":1607,"symbol":1607,"bid":253,"ask":523,"last":126,"change":253,"changePercent":9,"volume":253,"openInterest":828,"open_interest":828,"iv":1041,"implied_volatility":1041,"delta":1532,"gamma":253,"theta":1608,"vega":1532,"rho":253,"in_the_money":14},"CAR   261009C00170000",-0.000002,{"contract_symbol":1610,"symbol":1610,"bid":1611,"ask":1612,"last":9,"change":9,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":1051,"implied_volatility":1051,"delta":1613,"gamma":1614,"theta":1615,"vega":1616,"rho":1617,"in_the_money":38},"CAR   261009P00170000",56.7,63.8,-0.999068,0.000213,-0.003378,0.000484,-0.032282,{"strike":1619,"call":1620,"put":1623,"callItm":14,"putItm":38,"isAtm":14},175,{"contract_symbol":1621,"symbol":1621,"bid":253,"ask":285,"last":1622,"change":253,"changePercent":9,"volume":253,"openInterest":264,"open_interest":264,"iv":1041,"implied_volatility":1041,"delta":253,"gamma":253,"theta":253,"vega":253,"rho":253,"in_the_money":14},"CAR   261009C00175000",0.3,{"contract_symbol":1624,"symbol":1624,"bid":1625,"ask":1626,"last":9,"change":9,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":1051,"implied_volatility":1051,"delta":1627,"gamma":1628,"theta":1629,"vega":1630,"rho":1631,"in_the_money":38},"CAR   261009P00175000",61.6,69.1,-0.999563,0.000106,-0.001679,0.000241,-0.033242,{"strike":1633,"call":1634,"put":1636,"callItm":14,"putItm":38,"isAtm":14},180,{"contract_symbol":1635,"symbol":1635,"bid":253,"ask":1252,"last":9,"change":9,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":1041,"implied_volatility":1041,"delta":253,"gamma":253,"theta":253,"vega":253,"rho":253,"in_the_money":14},"CAR   261009C00180000",{"contract_symbol":1637,"symbol":1637,"bid":1638,"ask":1639,"last":9,"change":9,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":1051,"implied_volatility":1051,"delta":1640,"gamma":1641,"theta":1642,"vega":1643,"rho":1644,"in_the_money":38},"CAR   261009P00180000",66.7,77.2,-0.999799,0.000051,-0.000814,0.000117,-0.034197,{"strike":1646,"call":1647,"put":1649,"callItm":14,"putItm":38,"isAtm":14},185,{"contract_symbol":1648,"symbol":1648,"bid":253,"ask":285,"last":9,"change":9,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":1041,"implied_volatility":1041,"delta":253,"gamma":253,"theta":253,"vega":253,"rho":253,"in_the_money":14},"CAR   261009C00185000",{"contract_symbol":1650,"symbol":1650,"bid":1651,"ask":1652,"last":9,"change":9,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":1051,"implied_volatility":1051,"delta":1653,"gamma":1531,"theta":1654,"vega":1655,"rho":1656,"in_the_money":38},"CAR   261009P00185000",68.3,82.4,-0.99991,-0.000385,0.000055,-0.03515,{"strike":1658,"call":1659,"put":1661,"callItm":14,"putItm":38,"isAtm":14},190,{"contract_symbol":1660,"symbol":1660,"bid":253,"ask":1252,"last":9,"change":9,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":1041,"implied_volatility":1041,"delta":253,"gamma":253,"theta":253,"vega":253,"rho":253,"in_the_money":14},"CAR   261009C00190000",{"contract_symbol":1662,"symbol":1662,"bid":1663,"ask":1664,"last":9,"change":9,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":1051,"implied_volatility":1051,"delta":1665,"gamma":1666,"theta":1667,"vega":1668,"rho":1669,"in_the_money":38},"CAR   261009P00190000",73.3,84,-0.99996,0.000011,-0.000179,0.000026,-0.036101,{"strike":1671,"call":1672,"put":1674,"callItm":14,"putItm":38,"isAtm":14},195,{"contract_symbol":1673,"symbol":1673,"bid":253,"ask":285,"last":9,"change":9,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":1041,"implied_volatility":1041,"delta":253,"gamma":253,"theta":253,"vega":253,"rho":253,"in_the_money":14},"CAR   261009C00195000",{"contract_symbol":1675,"symbol":1675,"bid":1676,"ask":1677,"last":1678,"change":253,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":1051,"implied_volatility":1051,"delta":1679,"gamma":1565,"theta":1680,"vega":1440,"rho":1681,"in_the_money":38},"CAR   261009P00195000",78.1,89.8,54.6,-0.999983,-0.000081,-0.037051,{"strike":1683,"call":1684,"put":1686,"callItm":14,"putItm":38,"isAtm":14},200,{"contract_symbol":1685,"symbol":1685,"bid":253,"ask":285,"last":938,"change":253,"changePercent":9,"volume":253,"openInterest":45,"open_interest":45,"iv":1041,"implied_volatility":1041,"delta":253,"gamma":253,"theta":253,"vega":253,"rho":253,"in_the_money":14},"CAR   261009C00200000",{"contract_symbol":1687,"symbol":1687,"bid":1688,"ask":1689,"last":9,"change":9,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":1051,"implied_volatility":1051,"delta":1690,"gamma":1514,"theta":1691,"vega":1565,"rho":1692,"in_the_money":38},"CAR   261009P00200000",86.2,94.8,-0.999992,-0.000036,-0.038001,{"strike":1694,"call":1695,"put":1697,"callItm":14,"putItm":38,"isAtm":14},205,{"contract_symbol":1696,"symbol":1696,"bid":253,"ask":977,"last":9,"change":9,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":1041,"implied_volatility":1041,"delta":253,"gamma":253,"theta":253,"vega":253,"rho":253,"in_the_money":14},"CAR   261009C00205000",{"contract_symbol":1698,"symbol":1698,"bid":1699,"ask":1700,"last":9,"change":9,"changePercent":9,"volume":253,"openInterest":253,"open_interest":253,"iv":1051,"implied_volatility":1051,"delta":1701,"gamma":1532,"theta":1702,"vega":1514,"rho":1703,"in_the_money":38},"CAR   261009P00205000",91.6,99.8,-0.999997,-0.000016,-0.038952,"2026-10-02T22:59:56.444280+00:00"]