[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CARG":3,"homepage-market-summary":31,"stock-options-CARG":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CARG","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},"CarGurus, Inc. Class A Common Stock","Nasdaq",null,"SERVICES-COMPUTER PROCESSING & DATA PREPARATION","CarGurus Inc is a company that acts as an online automotive marketplace connecting buyers and sellers of new and used cars. It provides three types of marketplace Listing products, Restricted Listings, and Enhanced or Featured Listings, through which it offers real-time and historical data analyzing the connections and pricing analysis. The listing platforms offer auto manufacturers and others to buy advertising on the company's site and target consumers based on the make, model, and zip code of the cars. The company operates through two segments, namely U.S. Marketplace and Digital Wholesale. It generates maximum revenue from the U.S. Marketplace segment. Geographically, the company derives its key revenue from the United States and the rest from international markets.","1,218","Boston, MA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},30.02,29.62,30.42,29.17,29.73,0.29,0.98,1420288.589721,20183,30.0613,41.2199,26.39,1156254.263045255,24.5,2255,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"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",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"status":174,"has_options":40,"symbol":4,"underlying_price":16,"selected_expiration":175,"days_to_expiration":178,"iv_index":180,"expiration_iv":180,"kpis":181,"expirations":185,"strikes":199,"updated_at":650,"task_id":9},"SUCCESS",{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},"2026-10-16","Regular",14,"261016",0.5,{"total_volume":182,"total_open_interest":183,"put_call_ratio":184,"implied_volatility":180},126,1128,125,[186,187,191,195],{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},{"date":188,"label":188,"type":177,"days_to_expiration":189,"dte":189,"compact":190,"implied_volatility":9},"2026-11-20",49,"261120",{"date":192,"label":192,"type":177,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2027-02-19",140,"270219",{"date":196,"label":196,"type":177,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2027-05-21",231,"270521",[200,222,240,259,276,297,321,343,367,390,411,434,456,475,493,511,529,548,565,583,597,612,626,638],{"strike":201,"call":202,"put":213,"callItm":40,"putItm":14,"isAtm":14},22,{"contract_symbol":203,"symbol":203,"bid":204,"ask":205,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":207,"implied_volatility":207,"delta":208,"gamma":209,"theta":210,"vega":211,"rho":212,"in_the_money":40},"CARG  261016C00022000",6.8,10.2,0,0.4551,0.999794,0.000291,-0.000074,0.000046,0.008436,{"contract_symbol":214,"symbol":214,"bid":206,"ask":215,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":216,"implied_volatility":216,"delta":217,"gamma":218,"theta":219,"vega":220,"rho":221,"in_the_money":14},"CARG  261016P00022000",1.5,0.6872,-0.008731,0.005859,-0.003413,0.001392,-0.000105,{"strike":223,"call":224,"put":233,"callItm":40,"putItm":14,"isAtm":14},23,{"contract_symbol":225,"symbol":225,"bid":226,"ask":227,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":207,"implied_volatility":207,"delta":228,"gamma":229,"theta":230,"vega":231,"rho":232,"in_the_money":40},"CARG  261016C00023000",6,8.4,0.998791,0.001498,-0.000383,0.000236,0.008808,{"contract_symbol":234,"symbol":234,"bid":206,"ask":215,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":216,"implied_volatility":216,"delta":235,"gamma":236,"theta":237,"vega":238,"rho":239,"in_the_money":14},"CARG  261016P00023000",-0.020353,0.012163,-0.007086,0.002889,-0.000247,{"strike":241,"call":242,"put":251,"callItm":40,"putItm":14,"isAtm":14},24,{"contract_symbol":243,"symbol":243,"bid":244,"ask":245,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":207,"implied_volatility":207,"delta":246,"gamma":247,"theta":248,"vega":249,"rho":250,"in_the_money":40},"CARG  261016C00024000",4.9,8.2,0.994702,0.00569,-0.001454,0.000895,0.009143,{"contract_symbol":252,"symbol":252,"bid":206,"ask":253,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":216,"implied_volatility":216,"delta":254,"gamma":255,"theta":256,"vega":257,"rho":258,"in_the_money":14},"CARG  261016P00024000",0.75,-0.04179,0.0221,-0.012875,0.00525,-0.000509,{"strike":67,"call":260,"put":269,"callItm":40,"putItm":14,"isAtm":14},{"contract_symbol":261,"symbol":261,"bid":262,"ask":263,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":207,"implied_volatility":207,"delta":264,"gamma":265,"theta":266,"vega":267,"rho":268,"in_the_money":40},"CARG  261016C00025000",3.9,6.5,0.982036,0.016517,-0.00422,0.002598,0.009375,{"contract_symbol":270,"symbol":270,"bid":206,"ask":253,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":216,"implied_volatility":216,"delta":271,"gamma":272,"theta":273,"vega":274,"rho":275,"in_the_money":14},"CARG  261016P00025000",-0.076795,0.035674,-0.020783,0.008474,-0.000941,{"strike":277,"call":278,"put":288,"callItm":40,"putItm":14,"isAtm":14},26,{"contract_symbol":279,"symbol":279,"bid":280,"ask":281,"last":281,"change":206,"changePercent":9,"volume":206,"openInterest":47,"open_interest":47,"iv":282,"implied_volatility":282,"delta":283,"gamma":284,"theta":285,"vega":286,"rho":287,"in_the_money":40},"CARG  261016C00026000",3,5.5,0.6469,0.884571,0.051172,-0.026417,0.011442,0.008557,{"contract_symbol":289,"symbol":289,"bid":206,"ask":253,"last":290,"change":206,"changePercent":9,"volume":206,"openInterest":47,"open_interest":47,"iv":291,"implied_volatility":291,"delta":292,"gamma":293,"theta":294,"vega":295,"rho":296,"in_the_money":14},"CARG  261016P00026000",0.05,0.6144,-0.104748,0.050251,-0.023402,0.010672,-0.001279,{"strike":298,"call":299,"put":309,"callItm":40,"putItm":14,"isAtm":14},27,{"contract_symbol":300,"symbol":300,"bid":301,"ask":302,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":303,"implied_volatility":303,"delta":304,"gamma":305,"theta":306,"vega":307,"rho":308,"in_the_money":40},"CARG  261016C00027000",2.1,4.6,0.6834,0.804868,0.068651,-0.039551,0.016217,0.007932,{"contract_symbol":310,"symbol":310,"bid":311,"ask":128,"last":123,"change":312,"changePercent":9,"volume":313,"openInterest":314,"open_interest":314,"iv":315,"implied_volatility":315,"delta":316,"gamma":317,"theta":318,"vega":319,"rho":320,"in_the_money":14},"CARG  261016P00027000",0.1,-0.02,50,51,0.5403,-0.14572,0.071995,-0.025925,0.013445,-0.001774,{"strike":322,"call":323,"put":333,"callItm":40,"putItm":14,"isAtm":40},28,{"contract_symbol":324,"symbol":324,"bid":325,"ask":326,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":327,"implied_volatility":327,"delta":328,"gamma":329,"theta":330,"vega":331,"rho":332,"in_the_money":40},"CARG  261016C00028000",1.4,3.8,0.6624,0.726361,0.085472,-0.046263,0.01957,0.00732,{"contract_symbol":334,"symbol":334,"bid":290,"ask":68,"last":335,"change":206,"changePercent":9,"volume":206,"openInterest":336,"open_interest":336,"iv":337,"implied_volatility":337,"delta":338,"gamma":339,"theta":340,"vega":341,"rho":342,"in_the_money":14},"CARG  261016P00028000",0.45,21,0.4798,-0.21527,0.103652,-0.02944,0.017191,-0.002618,{"strike":344,"call":345,"put":355,"callItm":40,"putItm":14,"isAtm":40},29,{"contract_symbol":346,"symbol":346,"bid":253,"ask":347,"last":348,"change":206,"changePercent":9,"volume":206,"openInterest":47,"open_interest":47,"iv":349,"implied_volatility":349,"delta":350,"gamma":351,"theta":352,"vega":353,"rho":354,"in_the_money":40},"CARG  261016C00029000",2.95,2.25,0.603,0.637491,0.105778,-0.04745,0.022048,0.006589,{"contract_symbol":356,"symbol":356,"bid":357,"ask":358,"last":359,"change":206,"changePercent":9,"volume":206,"openInterest":360,"open_interest":360,"iv":361,"implied_volatility":361,"delta":362,"gamma":363,"theta":364,"vega":365,"rho":366,"in_the_money":14},"CARG  261016P00029000",0.15,1.05,0.44,11,0.4867,-0.340779,0.12817,-0.037451,0.021561,-0.004187,{"strike":368,"call":369,"put":378,"callItm":40,"putItm":14,"isAtm":40},30,{"contract_symbol":370,"symbol":370,"bid":47,"ask":325,"last":302,"change":206,"changePercent":9,"volume":206,"openInterest":371,"open_interest":371,"iv":372,"implied_volatility":372,"delta":373,"gamma":374,"theta":375,"vega":376,"rho":377,"in_the_money":40},"CARG  261016C00030000",2,0.506,0.522438,0.133891,-0.042291,0.023418,0.005557,{"contract_symbol":379,"symbol":379,"bid":68,"ask":380,"last":47,"change":381,"changePercent":9,"volume":382,"openInterest":383,"open_interest":383,"iv":384,"implied_volatility":384,"delta":385,"gamma":386,"theta":387,"vega":388,"rho":389,"in_the_money":14},"CARG  261016P00030000",1.25,-0.23,75,920,0.4629,-0.478993,0.146378,-0.038698,0.023423,-0.005928,{"strike":391,"call":392,"put":401,"callItm":14,"putItm":40,"isAtm":40},31,{"contract_symbol":393,"symbol":393,"bid":206,"ask":68,"last":394,"change":206,"changePercent":9,"volume":206,"openInterest":47,"open_interest":47,"iv":395,"implied_volatility":395,"delta":396,"gamma":397,"theta":398,"vega":399,"rho":400,"in_the_money":14},"CARG  261016C00031000",0.91,0.3525,0.333327,0.175424,-0.026897,0.021377,0.00367,{"contract_symbol":402,"symbol":402,"bid":325,"ask":403,"last":404,"change":206,"changePercent":9,"volume":206,"openInterest":47,"open_interest":47,"iv":405,"implied_volatility":405,"delta":406,"gamma":407,"theta":408,"vega":409,"rho":410,"in_the_money":40},"CARG  261016P00031000",1.85,1.62,0.4483,-0.62628,0.143726,-0.035629,0.02227,-0.007836,{"strike":412,"call":413,"put":423,"callItm":14,"putItm":40,"isAtm":40},32,{"contract_symbol":414,"symbol":414,"bid":206,"ask":415,"last":180,"change":206,"changePercent":9,"volume":206,"openInterest":416,"open_interest":416,"iv":417,"implied_volatility":417,"delta":418,"gamma":419,"theta":420,"vega":421,"rho":422,"in_the_money":14},"CARG  261016C00032000",0.65,13,0.3648,0.195365,0.128697,-0.021129,0.016228,0.002163,{"contract_symbol":424,"symbol":424,"bid":425,"ask":426,"last":427,"change":206,"changePercent":9,"volume":206,"openInterest":416,"open_interest":416,"iv":428,"implied_volatility":428,"delta":429,"gamma":430,"theta":431,"vega":432,"rho":433,"in_the_money":40},"CARG  261016P00032000",1.75,3.5,2.2,0.5267,-0.714836,0.109656,-0.037535,0.019966,-0.009191,{"strike":435,"call":436,"put":446,"callItm":14,"putItm":40,"isAtm":14},33,{"contract_symbol":437,"symbol":437,"bid":206,"ask":438,"last":123,"change":439,"changePercent":9,"volume":47,"openInterest":440,"open_interest":440,"iv":417,"implied_volatility":417,"delta":441,"gamma":442,"theta":443,"vega":444,"rho":445,"in_the_money":14},"CARG  261016C00033000",1.35,-0.05,15,0.098699,0.081047,-0.013306,0.01022,0.001099,{"contract_symbol":447,"symbol":447,"bid":448,"ask":449,"last":450,"change":206,"changePercent":9,"volume":206,"openInterest":47,"open_interest":47,"iv":428,"implied_volatility":428,"delta":451,"gamma":452,"theta":453,"vega":454,"rho":455,"in_the_money":40},"CARG  261016P00033000",2.5,4.4,2.7,-0.806715,0.08855,-0.03031,0.016123,-0.010553,{"strike":457,"call":458,"put":466,"callItm":14,"putItm":40,"isAtm":14},34,{"contract_symbol":459,"symbol":459,"bid":206,"ask":253,"last":47,"change":206,"changePercent":9,"volume":206,"openInterest":460,"open_interest":460,"iv":417,"implied_volatility":417,"delta":461,"gamma":462,"theta":463,"vega":464,"rho":465,"in_the_money":14},"CARG  261016C00034000",4,0.043925,0.043342,-0.007116,0.005465,0.000491,{"contract_symbol":467,"symbol":467,"bid":426,"ask":468,"last":469,"change":206,"changePercent":9,"volume":206,"openInterest":280,"open_interest":280,"iv":428,"implied_volatility":428,"delta":470,"gamma":471,"theta":472,"vega":473,"rho":474,"in_the_money":40},"CARG  261016P00034000",5,3.63,-0.876003,0.066097,-0.022625,0.012035,-0.011683,{"strike":476,"call":477,"put":485,"callItm":14,"putItm":40,"isAtm":14},35,{"contract_symbol":478,"symbol":478,"bid":206,"ask":253,"last":479,"change":206,"changePercent":9,"volume":206,"openInterest":280,"open_interest":280,"iv":417,"implied_volatility":417,"delta":480,"gamma":481,"theta":482,"vega":483,"rho":484,"in_the_money":14},"CARG  261016C00035000",0.6,0.017318,0.019971,-0.003279,0.002518,0.000194,{"contract_symbol":486,"symbol":486,"bid":449,"ask":226,"last":487,"change":206,"changePercent":9,"volume":206,"openInterest":47,"open_interest":47,"iv":428,"implied_volatility":428,"delta":488,"gamma":489,"theta":490,"vega":491,"rho":492,"in_the_money":40},"CARG  261016P00035000",4.37,-0.924531,0.045926,-0.01572,0.008362,-0.012594,{"strike":494,"call":495,"put":502,"callItm":14,"putItm":40,"isAtm":14},36,{"contract_symbol":496,"symbol":496,"bid":206,"ask":253,"last":180,"change":206,"changePercent":9,"volume":206,"openInterest":223,"open_interest":223,"iv":417,"implied_volatility":417,"delta":497,"gamma":498,"theta":499,"vega":500,"rho":501,"in_the_money":14},"CARG  261016C00036000",0.00609,0.008033,-0.001319,0.001013,0.000069,{"contract_symbol":503,"symbol":503,"bid":504,"ask":505,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":428,"implied_volatility":428,"delta":506,"gamma":507,"theta":508,"vega":509,"rho":510,"in_the_money":40},"CARG  261016P00036000",5.4,7.1,-0.956303,0.029891,-0.010232,0.005442,-0.013326,{"strike":512,"call":513,"put":521,"callItm":14,"putItm":40,"isAtm":14},37,{"contract_symbol":514,"symbol":514,"bid":206,"ask":253,"last":515,"change":206,"changePercent":9,"volume":206,"openInterest":416,"open_interest":416,"iv":417,"implied_volatility":417,"delta":516,"gamma":517,"theta":518,"vega":519,"rho":520,"in_the_money":14},"CARG  261016C00037000",0.27,0.001924,0.002854,-0.000468,0.00036,0.000022,{"contract_symbol":522,"symbol":522,"bid":523,"ask":245,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":428,"implied_volatility":428,"delta":524,"gamma":525,"theta":526,"vega":527,"rho":528,"in_the_money":40},"CARG  261016P00037000",6.3,-0.97586,0.018326,-0.006273,0.003337,-0.013924,{"strike":530,"call":531,"put":539,"callItm":14,"putItm":40,"isAtm":14},38,{"contract_symbol":532,"symbol":532,"bid":206,"ask":253,"last":533,"change":206,"changePercent":9,"volume":206,"openInterest":47,"open_interest":47,"iv":417,"implied_volatility":417,"delta":534,"gamma":535,"theta":536,"vega":537,"rho":538,"in_the_money":14},"CARG  261016C00038000",0.2,0.00055,0.000905,-0.000149,0.000114,0.000006,{"contract_symbol":540,"symbol":540,"bid":541,"ask":542,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":428,"implied_volatility":428,"delta":543,"gamma":544,"theta":545,"vega":546,"rho":547,"in_the_money":40},"CARG  261016P00038000",7.3,9.2,-0.987239,0.010637,-0.003641,0.001937,-0.014434,{"strike":549,"call":550,"put":557,"callItm":14,"putItm":40,"isAtm":14},39,{"contract_symbol":551,"symbol":551,"bid":206,"ask":253,"last":311,"change":206,"changePercent":9,"volume":206,"openInterest":468,"open_interest":468,"iv":417,"implied_volatility":417,"delta":552,"gamma":553,"theta":554,"vega":555,"rho":556,"in_the_money":14},"CARG  261016C00039000",0.000143,0.000259,-0.000042,0.000033,0.000002,{"contract_symbol":558,"symbol":558,"bid":559,"ask":205,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":428,"implied_volatility":428,"delta":560,"gamma":561,"theta":562,"vega":563,"rho":564,"in_the_money":40},"CARG  261016P00039000",8.3,-0.993526,0.005873,-0.00201,0.001069,-0.014887,{"strike":566,"call":567,"put":574,"callItm":14,"putItm":40,"isAtm":14},40,{"contract_symbol":568,"symbol":568,"bid":206,"ask":253,"last":569,"change":206,"changePercent":9,"volume":206,"openInterest":47,"open_interest":47,"iv":417,"implied_volatility":417,"delta":570,"gamma":571,"theta":572,"vega":573,"rho":206,"in_the_money":14},"CARG  261016C00040000",0.22,0.000034,0.000067,-0.000011,0.000008,{"contract_symbol":575,"symbol":575,"bid":576,"ask":577,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":428,"implied_volatility":428,"delta":578,"gamma":579,"theta":580,"vega":581,"rho":582,"in_the_money":40},"CARG  261016P00040000",9.3,11.2,-0.996839,0.003096,-0.00106,0.000564,-0.015307,{"strike":584,"call":585,"put":589,"callItm":14,"putItm":40,"isAtm":14},41,{"contract_symbol":586,"symbol":586,"bid":206,"ask":253,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":417,"implied_volatility":417,"delta":573,"gamma":587,"theta":588,"vega":556,"rho":206,"in_the_money":14},"CARG  261016C00041000",0.000016,-0.000003,{"contract_symbol":590,"symbol":590,"bid":205,"ask":591,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":428,"implied_volatility":428,"delta":592,"gamma":593,"theta":594,"vega":595,"rho":596,"in_the_money":40},"CARG  261016P00041000",12.1,-0.998511,0.001565,-0.000536,0.000285,-0.01571,{"strike":598,"call":599,"put":603,"callItm":14,"putItm":40,"isAtm":14},42,{"contract_symbol":600,"symbol":600,"bid":206,"ask":253,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":417,"implied_volatility":417,"delta":556,"gamma":601,"theta":602,"vega":206,"rho":206,"in_the_money":14},"CARG  261016C00042000",0.000004,-0.000001,{"contract_symbol":604,"symbol":604,"bid":577,"ask":605,"last":606,"change":206,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":428,"implied_volatility":428,"delta":607,"gamma":608,"theta":609,"vega":610,"rho":611,"in_the_money":40},"CARG  261016P00042000",13.2,10.6,-0.999321,0.000761,-0.000261,0.000139,-0.016102,{"strike":613,"call":614,"put":617,"callItm":14,"putItm":40,"isAtm":14},43,{"contract_symbol":615,"symbol":615,"bid":206,"ask":253,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":417,"implied_volatility":417,"delta":206,"gamma":616,"theta":206,"vega":206,"rho":206,"in_the_money":14},"CARG  261016C00043000",0.000001,{"contract_symbol":618,"symbol":618,"bid":619,"ask":620,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":428,"implied_volatility":428,"delta":621,"gamma":622,"theta":623,"vega":624,"rho":625,"in_the_money":40},"CARG  261016P00043000",12.3,14.2,-0.9997,0.000357,-0.000122,0.000065,-0.01649,{"strike":627,"call":628,"put":630,"callItm":14,"putItm":40,"isAtm":14},44,{"contract_symbol":629,"symbol":629,"bid":206,"ask":253,"last":515,"change":206,"changePercent":9,"volume":206,"openInterest":201,"open_interest":201,"iv":417,"implied_volatility":417,"delta":206,"gamma":206,"theta":206,"vega":206,"rho":206,"in_the_money":14},"CARG  261016C00044000",{"contract_symbol":631,"symbol":631,"bid":605,"ask":632,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":428,"implied_volatility":428,"delta":633,"gamma":634,"theta":635,"vega":636,"rho":637,"in_the_money":40},"CARG  261016P00044000",15.2,-0.999871,0.000162,-0.000055,0.00003,-0.016875,{"strike":639,"call":640,"put":642,"callItm":14,"putItm":40,"isAtm":14},45,{"contract_symbol":641,"symbol":641,"bid":206,"ask":253,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":417,"implied_volatility":417,"delta":206,"gamma":206,"theta":206,"vega":206,"rho":206,"in_the_money":14},"CARG  261016C00045000",{"contract_symbol":643,"symbol":643,"bid":620,"ask":644,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":428,"implied_volatility":428,"delta":645,"gamma":646,"theta":647,"vega":648,"rho":649,"in_the_money":40},"CARG  261016P00045000",16.2,-0.999946,0.000071,-0.000024,0.000013,-0.01726,"2026-10-02T23:00:01.153186+00:00"]