[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CARR":3,"stock-options-CARR":35,"homepage-market-summary":734},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"CARR","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},"Carrier Global Corporation","NYSE",null,"AIR-COND & WARM AIR HEATG EQUIP & COMM & INDL REFRIG EQUIP","Carrier Global, spun out of United Technologies in 2020, manufactures and services commercial and residential HVAC systems and transportation refrigeration solutions under its flagship Carrier brand, as well as Bryant, Payne, Heil, and others across various price points. In 2024, Carrier acquired Viessmann Climate Solutions to expand its footprint in Europe with heat pumps, boilers, and solar PV equipment. Proceeds from the sale of Carrier's fire and security (Honeywell) and commercial refrigeration (Haier) businesses reduced debt and focused the company on global HVAC and refrigeration solutions. Carrier generates 75% of sales from equipment and 25% from parts and services. The company derives 50% of revenue from the US, 30% from Europe, and 20% from the Asia-Pacific region.","47,000","Palm Beach Gardens, FL",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.7417,0.96,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},55.12,56.05,56.19,54.9,55.22,-0.1,-0.18,5670051.740636,69624,55.2856,76.76,50.24,6871356.3801616095,18.4,1644,{"status":36,"has_options":37,"symbol":4,"underlying_price":20,"selected_expiration":38,"days_to_expiration":41,"iv_index":43,"expiration_iv":43,"kpis":44,"expirations":48,"strikes":103,"updated_at":733,"task_id":9},"SUCCESS",true,{"date":39,"label":39,"type":40,"days_to_expiration":41,"dte":41,"compact":42,"implied_volatility":9},"2026-10-09","Weekly",7,"261009",0.4,{"total_volume":45,"total_open_interest":46,"put_call_ratio":47,"implied_volatility":43},900,403,0.33,[49,50,55,59,63,67,71,75,79,83,87,91,95,99],{"date":39,"label":39,"type":40,"days_to_expiration":41,"dte":41,"compact":42,"implied_volatility":9},{"date":51,"label":51,"type":52,"days_to_expiration":53,"dte":53,"compact":54,"implied_volatility":9},"2026-10-16","Regular",14,"261016",{"date":56,"label":56,"type":40,"days_to_expiration":57,"dte":57,"compact":58,"implied_volatility":9},"2026-10-23",21,"261023",{"date":60,"label":60,"type":40,"days_to_expiration":61,"dte":61,"compact":62,"implied_volatility":9},"2026-10-30",28,"261030",{"date":64,"label":64,"type":40,"days_to_expiration":65,"dte":65,"compact":66,"implied_volatility":9},"2026-11-06",35,"261106",{"date":68,"label":68,"type":40,"days_to_expiration":69,"dte":69,"compact":70,"implied_volatility":9},"2026-11-13",42,"261113",{"date":72,"label":72,"type":52,"days_to_expiration":73,"dte":73,"compact":74,"implied_volatility":9},"2026-11-20",49,"261120",{"date":76,"label":76,"type":52,"days_to_expiration":77,"dte":77,"compact":78,"implied_volatility":9},"2026-12-18",77,"261218",{"date":80,"label":80,"type":52,"days_to_expiration":81,"dte":81,"compact":82,"implied_volatility":9},"2027-01-15",105,"270115",{"date":84,"label":84,"type":52,"days_to_expiration":85,"dte":85,"compact":86,"implied_volatility":9},"2027-03-19",168,"270319",{"date":88,"label":88,"type":52,"days_to_expiration":89,"dte":89,"compact":90,"implied_volatility":9},"2027-06-17",258,"270617",{"date":92,"label":92,"type":52,"days_to_expiration":93,"dte":93,"compact":94,"implied_volatility":9},"2027-09-17",350,"270917",{"date":96,"label":96,"type":52,"days_to_expiration":97,"dte":97,"compact":98,"implied_volatility":9},"2028-01-21",476,"280121",{"date":100,"label":100,"type":52,"days_to_expiration":101,"dte":101,"compact":102,"implied_volatility":9},"2029-01-19",840,"290119",[104,124,140,158,177,197,217,235,254,273,293,316,340,365,390,415,442,466,491,511,533,552,570,589,606,624,642,658,672,685,696,706,715,724],{"strike":105,"call":106,"put":117,"callItm":37,"putItm":14,"isAtm":14},43,{"contract_symbol":107,"symbol":107,"bid":108,"ask":109,"last":9,"change":9,"changePercent":9,"volume":110,"openInterest":110,"open_interest":110,"iv":111,"implied_volatility":111,"delta":112,"gamma":113,"theta":114,"vega":115,"rho":116,"in_the_money":37},"CARR  261009C00043000",11.7,13.4,0,0.6546,0.997482,0.001575,-0.002807,0.000592,0.008097,{"contract_symbol":118,"symbol":118,"bid":110,"ask":119,"last":9,"change":9,"changePercent":9,"volume":110,"openInterest":110,"open_interest":110,"iv":120,"implied_volatility":120,"delta":121,"gamma":122,"theta":121,"vega":123,"rho":110,"in_the_money":14},"CARR  261009P00043000",0.75,0.3911,-0.000002,0.000003,0.000001,{"strike":125,"call":126,"put":135,"callItm":37,"putItm":14,"isAtm":14},44,{"contract_symbol":127,"symbol":127,"bid":128,"ask":129,"last":9,"change":9,"changePercent":9,"volume":110,"openInterest":110,"open_interest":110,"iv":111,"implied_volatility":111,"delta":130,"gamma":131,"theta":132,"vega":133,"rho":134,"in_the_money":37},"CARR  261009C00044000",10.7,13.1,0.994602,0.003121,-0.005563,0.001173,0.008255,{"contract_symbol":136,"symbol":136,"bid":110,"ask":119,"last":9,"change":9,"changePercent":9,"volume":110,"openInterest":110,"open_interest":110,"iv":120,"implied_volatility":120,"delta":137,"gamma":138,"theta":137,"vega":139,"rho":110,"in_the_money":14},"CARR  261009P00044000",-0.000012,0.000018,0.000004,{"strike":141,"call":142,"put":151,"callItm":37,"putItm":14,"isAtm":14},45,{"contract_symbol":143,"symbol":143,"bid":144,"ask":145,"last":9,"change":9,"changePercent":9,"volume":110,"openInterest":110,"open_interest":110,"iv":111,"implied_volatility":111,"delta":146,"gamma":147,"theta":148,"vega":149,"rho":150,"in_the_money":37},"CARR  261009C00045000",9.7,12.1,0.989261,0.005718,-0.010192,0.002149,0.008386,{"contract_symbol":152,"symbol":152,"bid":110,"ask":119,"last":9,"change":9,"changePercent":9,"volume":110,"openInterest":110,"open_interest":110,"iv":120,"implied_volatility":120,"delta":153,"gamma":154,"theta":155,"vega":156,"rho":157,"in_the_money":14},"CARR  261009P00045000",-0.000072,0.000098,-0.000062,0.000022,-0.000001,{"strike":159,"call":160,"put":169,"callItm":37,"putItm":14,"isAtm":14},46,{"contract_symbol":161,"symbol":161,"bid":162,"ask":163,"last":9,"change":9,"changePercent":9,"volume":110,"openInterest":110,"open_interest":110,"iv":111,"implied_volatility":111,"delta":164,"gamma":165,"theta":166,"vega":167,"rho":168,"in_the_money":37},"CARR  261009C00046000",8.7,10.5,0.980071,0.009734,-0.017348,0.003657,0.008476,{"contract_symbol":170,"symbol":170,"bid":110,"ask":171,"last":9,"change":9,"changePercent":9,"volume":110,"openInterest":110,"open_interest":110,"iv":120,"implied_volatility":120,"delta":172,"gamma":173,"theta":174,"vega":175,"rho":176,"in_the_money":14},"CARR  261009P00046000",0.9,-0.000347,0.000428,-0.000272,0.000096,-0.000004,{"strike":178,"call":179,"put":188,"callItm":37,"putItm":14,"isAtm":14},47,{"contract_symbol":180,"symbol":180,"bid":181,"ask":182,"last":9,"change":9,"changePercent":9,"volume":110,"openInterest":110,"open_interest":110,"iv":111,"implied_volatility":111,"delta":183,"gamma":184,"theta":185,"vega":186,"rho":187,"in_the_money":37},"CARR  261009C00047000",7.7,9.5,0.965329,0.01546,-0.027554,0.005809,0.008505,{"contract_symbol":189,"symbol":189,"bid":110,"ask":171,"last":190,"change":110,"changePercent":9,"volume":110,"openInterest":191,"open_interest":191,"iv":120,"implied_volatility":120,"delta":192,"gamma":193,"theta":194,"vega":195,"rho":196,"in_the_money":14},"CARR  261009P00047000",0.05,2,-0.001387,0.001533,-0.000975,0.000344,-0.000015,{"strike":198,"call":199,"put":210,"callItm":37,"putItm":14,"isAtm":14},48,{"contract_symbol":200,"symbol":200,"bid":201,"ask":202,"last":203,"change":9,"changePercent":9,"volume":204,"openInterest":110,"open_interest":110,"iv":111,"implied_volatility":111,"delta":205,"gamma":206,"theta":207,"vega":208,"rho":209,"in_the_money":37},"CARR  261009C00048000",6.8,8.5,7.83,1,0.943198,0.023008,-0.041007,0.008645,0.008453,{"contract_symbol":211,"symbol":211,"bid":110,"ask":171,"last":9,"change":9,"changePercent":9,"volume":110,"openInterest":110,"open_interest":110,"iv":120,"implied_volatility":120,"delta":212,"gamma":213,"theta":214,"vega":215,"rho":216,"in_the_money":14},"CARR  261009P00048000",-0.00466,0.004584,-0.002915,0.001029,-0.000049,{"strike":218,"call":219,"put":228,"callItm":37,"putItm":14,"isAtm":14},48.5,{"contract_symbol":220,"symbol":220,"bid":221,"ask":222,"last":9,"change":9,"changePercent":9,"volume":110,"openInterest":110,"open_interest":110,"iv":111,"implied_volatility":111,"delta":223,"gamma":224,"theta":225,"vega":226,"rho":227,"in_the_money":37},"CARR  261009C00048500",6.3,8,0.928815,0.027425,-0.048878,0.010304,0.008391,{"contract_symbol":229,"symbol":229,"bid":110,"ask":171,"last":190,"change":110,"changePercent":9,"volume":110,"openInterest":191,"open_interest":191,"iv":120,"implied_volatility":120,"delta":230,"gamma":231,"theta":232,"vega":233,"rho":234,"in_the_money":14},"CARR  261009P00048500",-0.008036,0.007428,-0.004724,0.001667,-0.000085,{"strike":73,"call":236,"put":245,"callItm":37,"putItm":14,"isAtm":14},{"contract_symbol":237,"symbol":237,"bid":238,"ask":239,"last":9,"change":9,"changePercent":9,"volume":110,"openInterest":110,"open_interest":110,"iv":111,"implied_volatility":111,"delta":240,"gamma":241,"theta":242,"vega":243,"rho":244,"in_the_money":37},"CARR  261009C00049000",5.8,7.5,0.911977,0.032207,-0.057401,0.012101,0.008301,{"contract_symbol":246,"symbol":246,"bid":110,"ask":171,"last":247,"change":110,"changePercent":9,"volume":110,"openInterest":248,"open_interest":248,"iv":120,"implied_volatility":120,"delta":249,"gamma":250,"theta":251,"vega":252,"rho":253,"in_the_money":14},"CARR  261009P00049000",0.11,13,-0.01333,0.011546,-0.007344,0.002592,-0.000141,{"strike":255,"call":256,"put":265,"callItm":37,"putItm":14,"isAtm":14},49.5,{"contract_symbol":257,"symbol":257,"bid":258,"ask":259,"last":9,"change":9,"changePercent":9,"volume":110,"openInterest":110,"open_interest":110,"iv":111,"implied_volatility":111,"delta":260,"gamma":261,"theta":262,"vega":263,"rho":264,"in_the_money":37},"CARR  261009C00049500",5.2,7.4,0.892549,0.037281,-0.066444,0.014008,0.008182,{"contract_symbol":266,"symbol":266,"bid":110,"ask":267,"last":9,"change":9,"changePercent":9,"volume":110,"openInterest":110,"open_interest":110,"iv":120,"implied_volatility":120,"delta":268,"gamma":269,"theta":270,"vega":271,"rho":272,"in_the_money":14},"CARR  261009P00049500",0.85,-0.021301,0.017238,-0.010965,0.003869,-0.000226,{"strike":274,"call":275,"put":283,"callItm":37,"putItm":14,"isAtm":14},50,{"contract_symbol":276,"symbol":276,"bid":277,"ask":221,"last":9,"change":9,"changePercent":9,"volume":110,"openInterest":110,"open_interest":110,"iv":111,"implied_volatility":111,"delta":278,"gamma":279,"theta":280,"vega":281,"rho":282,"in_the_money":37},"CARR  261009C00050000",4.8,0.870445,0.042554,-0.075842,0.015989,0.008034,{"contract_symbol":284,"symbol":284,"bid":110,"ask":285,"last":286,"change":110,"changePercent":9,"volume":110,"openInterest":287,"open_interest":287,"iv":120,"implied_volatility":120,"delta":288,"gamma":289,"theta":290,"vega":291,"rho":292,"in_the_money":14},"CARR  261009P00050000",0.35,0.1,115,-0.032839,0.024749,-0.015742,0.005555,-0.000349,{"strike":294,"call":295,"put":307,"callItm":37,"putItm":14,"isAtm":14},51,{"contract_symbol":296,"symbol":296,"bid":297,"ask":298,"last":299,"change":300,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":301,"implied_volatility":301,"delta":302,"gamma":303,"theta":304,"vega":305,"rho":306,"in_the_money":37},"CARR  261009C00051000",3.9,5.4,4.74,1.03,0.5822,0.843958,0.054264,-0.076495,0.018133,0.00794,{"contract_symbol":308,"symbol":308,"bid":110,"ask":309,"last":309,"change":110,"changePercent":9,"volume":110,"openInterest":248,"open_interest":248,"iv":310,"implied_volatility":310,"delta":311,"gamma":312,"theta":313,"vega":314,"rho":315,"in_the_money":14},"CARR  261009P00051000",0.7,0.3398,-0.045827,0.037363,-0.017942,0.007287,-0.000487,{"strike":317,"call":318,"put":330,"callItm":37,"putItm":14,"isAtm":14},52,{"contract_symbol":319,"symbol":319,"bid":320,"ask":321,"last":322,"change":323,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":324,"implied_volatility":324,"delta":325,"gamma":326,"theta":327,"vega":328,"rho":329,"in_the_money":37},"CARR  261009C00052000",2.2,4.4,3.76,1.04,0.503,0.80988,0.071244,-0.074956,0.020567,0.007766,{"contract_symbol":331,"symbol":331,"bid":190,"ask":332,"last":286,"change":333,"changePercent":9,"volume":204,"openInterest":248,"open_interest":248,"iv":334,"implied_volatility":334,"delta":335,"gamma":336,"theta":337,"vega":338,"rho":339,"in_the_money":14},"CARR  261009P00052000",0.15,-0.14,0.317,-0.087062,0.065963,-0.027571,0.012003,-0.000925,{"strike":341,"call":342,"put":354,"callItm":37,"putItm":14,"isAtm":37},53,{"contract_symbol":343,"symbol":343,"bid":344,"ask":345,"last":346,"change":347,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":348,"implied_volatility":348,"delta":349,"gamma":350,"theta":351,"vega":352,"rho":353,"in_the_money":37},"CARR  261009C00053000",1.95,2.95,2.96,1.11,0.4155,0.762808,0.098129,-0.07045,0.023401,0.007458,{"contract_symbol":355,"symbol":355,"bid":286,"ask":356,"last":356,"change":357,"changePercent":9,"volume":358,"openInterest":41,"open_interest":41,"iv":359,"implied_volatility":359,"delta":360,"gamma":361,"theta":362,"vega":363,"rho":364,"in_the_money":14},"CARR  261009P00053000",0.25,-0.05,5,0.2867,-0.155028,0.109731,-0.037505,0.018055,-0.001648,{"strike":366,"call":367,"put":378,"callItm":37,"putItm":14,"isAtm":37},54,{"contract_symbol":368,"symbol":368,"bid":369,"ask":191,"last":370,"change":371,"changePercent":9,"volume":204,"openInterest":191,"open_interest":191,"iv":372,"implied_volatility":372,"delta":373,"gamma":374,"theta":375,"vega":376,"rho":377,"in_the_money":37},"CARR  261009C00054000",1.45,2.03,-0.07,0.3565,0.671285,0.13388,-0.070762,0.027394,0.006666,{"contract_symbol":379,"symbol":379,"bid":380,"ask":381,"last":43,"change":382,"changePercent":9,"volume":383,"openInterest":204,"open_interest":204,"iv":384,"implied_volatility":384,"delta":385,"gamma":386,"theta":387,"vega":388,"rho":389,"in_the_money":14},"CARR  261009P00054000",0.2,0.6,-1.74,204,0.2831,-0.292189,0.16015,-0.053389,0.026025,-0.003119,{"strike":391,"call":392,"put":402,"callItm":37,"putItm":14,"isAtm":37},55,{"contract_symbol":393,"symbol":393,"bid":171,"ask":369,"last":394,"change":309,"changePercent":9,"volume":395,"openInterest":222,"open_interest":222,"iv":396,"implied_volatility":396,"delta":397,"gamma":398,"theta":399,"vega":400,"rho":401,"in_the_money":37},"CARR  261009C00055000",1.55,3,0.3671,0.527276,0.143113,-0.080207,0.030154,0.00527,{"contract_symbol":403,"symbol":403,"bid":404,"ask":405,"last":406,"change":26,"changePercent":9,"volume":407,"openInterest":408,"open_interest":408,"iv":409,"implied_volatility":409,"delta":410,"gamma":411,"theta":412,"vega":413,"rho":414,"in_the_money":14},"CARR  261009P00055000",0.65,0.95,0.82,10,18,0.2861,-0.470074,0.183535,-0.062483,0.03014,-0.005047,{"strike":416,"call":417,"put":430,"callItm":14,"putItm":37,"isAtm":37},56,{"contract_symbol":418,"symbol":418,"bid":419,"ask":267,"last":420,"change":421,"changePercent":9,"volume":422,"openInterest":423,"open_interest":423,"iv":424,"implied_volatility":424,"delta":425,"gamma":426,"theta":427,"vega":428,"rho":429,"in_the_money":14},"CARR  261009C00056000",0.45,0.72,-0.21,203,6,0.3373,0.375068,0.148395,-0.07022,0.02873,0.003784,{"contract_symbol":431,"symbol":431,"bid":432,"ask":433,"last":434,"change":110,"changePercent":9,"volume":110,"openInterest":435,"open_interest":435,"iv":436,"implied_volatility":436,"delta":437,"gamma":438,"theta":439,"vega":440,"rho":441,"in_the_money":37},"CARR  261009P00056000",1.05,1.8,1.85,12,0.3042,-0.639819,0.162384,-0.062478,0.028349,-0.006933,{"strike":443,"call":444,"put":455,"callItm":14,"putItm":37,"isAtm":37},57,{"contract_symbol":445,"symbol":445,"bid":380,"ask":446,"last":447,"change":448,"changePercent":9,"volume":105,"openInterest":41,"open_interest":41,"iv":449,"implied_volatility":449,"delta":450,"gamma":451,"theta":452,"vega":453,"rho":454,"in_the_money":14},"CARR  261009C00057000",0.5,0.37,0.12,0.3304,0.237056,0.123354,-0.056008,0.023394,0.002404,{"contract_symbol":456,"symbol":456,"bid":434,"ask":457,"last":434,"change":458,"changePercent":9,"volume":395,"openInterest":459,"open_interest":459,"iv":460,"implied_volatility":460,"delta":461,"gamma":462,"theta":463,"vega":464,"rho":465,"in_the_money":37},"CARR  261009P00057000",2.45,-0.62,41,0.3018,-0.784622,0.12794,-0.048452,0.022159,-0.008578,{"strike":467,"call":468,"put":480,"callItm":14,"putItm":37,"isAtm":14},58,{"contract_symbol":469,"symbol":469,"bid":286,"ask":470,"last":471,"change":472,"changePercent":9,"volume":473,"openInterest":408,"open_interest":408,"iv":474,"implied_volatility":474,"delta":475,"gamma":476,"theta":477,"vega":478,"rho":479,"in_the_money":14},"CARR  261009C00058000",0.3,0.26,-0.04,401,0.355,0.154026,0.088224,-0.046249,0.017978,0.001564,{"contract_symbol":481,"symbol":481,"bid":482,"ask":483,"last":484,"change":110,"changePercent":9,"volume":110,"openInterest":395,"open_interest":395,"iv":485,"implied_volatility":485,"delta":486,"gamma":487,"theta":488,"vega":489,"rho":490,"in_the_money":37},"CARR  261009P00058000",2.3,3.3,3.03,0.265,-0.91623,0.076669,-0.02239,0.011661,-0.010099,{"strike":492,"call":493,"put":502,"callItm":14,"putItm":37,"isAtm":14},59,{"contract_symbol":494,"symbol":494,"bid":110,"ask":380,"last":286,"change":110,"changePercent":9,"volume":495,"openInterest":159,"open_interest":159,"iv":496,"implied_volatility":496,"delta":497,"gamma":498,"theta":499,"vega":500,"rho":501,"in_the_money":14},"CARR  261009C00059000",22,0.3949,0.110089,0.062883,-0.04079,0.014254,0.001117,{"contract_symbol":503,"symbol":503,"bid":504,"ask":321,"last":9,"change":9,"changePercent":9,"volume":110,"openInterest":110,"open_interest":110,"iv":505,"implied_volatility":505,"delta":506,"gamma":507,"theta":508,"vega":509,"rho":510,"in_the_money":37},"CARR  261009P00059000",2.7,0.2698,-0.965307,0.037532,-0.011362,0.005812,-0.01079,{"strike":512,"call":513,"put":523,"callItm":14,"putItm":37,"isAtm":14},60,{"contract_symbol":514,"symbol":514,"bid":110,"ask":43,"last":515,"change":110,"changePercent":9,"volume":110,"openInterest":516,"open_interest":516,"iv":517,"implied_volatility":517,"delta":518,"gamma":519,"theta":520,"vega":521,"rho":522,"in_the_money":14},"CARR  261009C00060000",0.38,19,0.4263,0.078036,0.04517,-0.034145,0.011053,0.000792,{"contract_symbol":524,"symbol":524,"bid":525,"ask":526,"last":320,"change":110,"changePercent":9,"volume":110,"openInterest":204,"open_interest":204,"iv":527,"implied_volatility":527,"delta":528,"gamma":529,"theta":530,"vega":531,"rho":532,"in_the_money":37},"CARR  261009P00060000",3.6,6.2,0.2932,-0.98145,0.020445,-0.007311,0.003441,-0.011145,{"strike":534,"call":535,"put":543,"callItm":14,"putItm":37,"isAtm":14},61,{"contract_symbol":536,"symbol":536,"bid":110,"ask":171,"last":190,"change":110,"changePercent":9,"volume":110,"openInterest":537,"open_interest":537,"iv":517,"implied_volatility":517,"delta":538,"gamma":539,"theta":540,"vega":541,"rho":542,"in_the_money":14},"CARR  261009C00061000",34,0.044519,0.029094,-0.021993,0.007119,0.000453,{"contract_symbol":544,"symbol":544,"bid":297,"ask":545,"last":546,"change":110,"changePercent":9,"volume":110,"openInterest":191,"open_interest":191,"iv":527,"implied_volatility":527,"delta":547,"gamma":548,"theta":549,"vega":550,"rho":551,"in_the_money":37},"CARR  261009P00061000",6.6,5.45,-0.993698,0.007994,-0.002859,0.001345,-0.011459,{"strike":553,"call":554,"put":562,"callItm":14,"putItm":37,"isAtm":14},62,{"contract_symbol":555,"symbol":555,"bid":110,"ask":405,"last":556,"change":110,"changePercent":9,"volume":110,"openInterest":204,"open_interest":204,"iv":517,"implied_volatility":517,"delta":557,"gamma":558,"theta":559,"vega":560,"rho":561,"in_the_money":14},"CARR  261009C00062000",1.37,0.023965,0.017464,-0.013202,0.004274,0.000244,{"contract_symbol":563,"symbol":563,"bid":564,"ask":565,"last":9,"change":9,"changePercent":9,"volume":110,"openInterest":110,"open_interest":110,"iv":527,"implied_volatility":527,"delta":566,"gamma":567,"theta":568,"vega":542,"rho":569,"in_the_money":37},"CARR  261009P00062000",5.6,7.2,-0.998124,0.002693,-0.000963,-0.011694,{"strike":571,"call":572,"put":580,"callItm":14,"putItm":37,"isAtm":14},63,{"contract_symbol":573,"symbol":573,"bid":110,"ask":171,"last":43,"change":110,"changePercent":9,"volume":110,"openInterest":574,"open_interest":574,"iv":517,"implied_volatility":517,"delta":575,"gamma":576,"theta":577,"vega":578,"rho":579,"in_the_money":14},"CARR  261009C00063000",4,0.012191,0.009804,-0.007411,0.002399,0.000124,{"contract_symbol":581,"symbol":581,"bid":582,"ask":583,"last":9,"change":9,"changePercent":9,"volume":110,"openInterest":110,"open_interest":110,"iv":527,"implied_volatility":527,"delta":584,"gamma":585,"theta":586,"vega":587,"rho":588,"in_the_money":37},"CARR  261009P00063000",6.5,8.3,-0.999508,0.000788,-0.000282,0.000133,-0.011897,{"strike":590,"call":591,"put":598,"callItm":14,"putItm":37,"isAtm":14},64,{"contract_symbol":592,"symbol":592,"bid":110,"ask":171,"last":380,"change":110,"changePercent":9,"volume":110,"openInterest":222,"open_interest":222,"iv":517,"implied_volatility":517,"delta":593,"gamma":594,"theta":595,"vega":596,"rho":597,"in_the_money":14},"CARR  261009C00064000",0.005871,0.005164,-0.003903,0.001264,0.00006,{"contract_symbol":599,"symbol":599,"bid":600,"ask":601,"last":9,"change":9,"changePercent":9,"volume":110,"openInterest":110,"open_interest":110,"iv":527,"implied_volatility":527,"delta":602,"gamma":603,"theta":153,"vega":604,"rho":605,"in_the_money":37},"CARR  261009P00064000",7.6,9.4,-0.999886,0.000201,0.000034,-0.01209,{"strike":607,"call":608,"put":615,"callItm":14,"putItm":37,"isAtm":14},65,{"contract_symbol":609,"symbol":609,"bid":110,"ask":267,"last":380,"change":110,"changePercent":9,"volume":110,"openInterest":191,"open_interest":191,"iv":517,"implied_volatility":517,"delta":610,"gamma":611,"theta":612,"vega":613,"rho":614,"in_the_money":14},"CARR  261009C00065000",0.002681,0.00256,-0.001935,0.000626,0.000027,{"contract_symbol":616,"symbol":616,"bid":617,"ask":618,"last":9,"change":9,"changePercent":9,"volume":110,"openInterest":110,"open_interest":110,"iv":527,"implied_volatility":527,"delta":619,"gamma":620,"theta":621,"vega":622,"rho":623,"in_the_money":37},"CARR  261009P00065000",8.6,10.3,-0.999977,0.000045,-0.000016,0.000008,-0.01228,{"strike":625,"call":626,"put":633,"callItm":14,"putItm":37,"isAtm":14},66,{"contract_symbol":627,"symbol":627,"bid":110,"ask":267,"last":9,"change":9,"changePercent":9,"volume":110,"openInterest":110,"open_interest":110,"iv":517,"implied_volatility":517,"delta":628,"gamma":629,"theta":630,"vega":631,"rho":632,"in_the_money":14},"CARR  261009C00066000",0.001164,0.001198,-0.000906,0.000293,0.000012,{"contract_symbol":634,"symbol":634,"bid":635,"ask":636,"last":9,"change":9,"changePercent":9,"volume":110,"openInterest":110,"open_interest":110,"iv":527,"implied_volatility":527,"delta":637,"gamma":638,"theta":639,"vega":640,"rho":641,"in_the_money":37},"CARR  261009P00066000",9.6,11.3,-0.999996,0.000009,-0.000003,0.000002,-0.012469,{"strike":643,"call":644,"put":652,"callItm":14,"putItm":37,"isAtm":14},67,{"contract_symbol":645,"symbol":645,"bid":110,"ask":267,"last":646,"change":110,"changePercent":9,"volume":110,"openInterest":204,"open_interest":204,"iv":517,"implied_volatility":517,"delta":647,"gamma":648,"theta":649,"vega":650,"rho":651,"in_the_money":14},"CARR  261009C00067000",0.39,0.000481,0.000531,-0.000401,0.00013,0.000005,{"contract_symbol":653,"symbol":653,"bid":654,"ask":655,"last":9,"change":9,"changePercent":9,"volume":110,"openInterest":110,"open_interest":110,"iv":527,"implied_volatility":527,"delta":656,"gamma":640,"theta":157,"vega":110,"rho":657,"in_the_money":37},"CARR  261009P00067000",10.6,12.3,-0.999999,-0.012658,{"strike":659,"call":660,"put":666,"callItm":14,"putItm":37,"isAtm":14},68,{"contract_symbol":661,"symbol":661,"bid":110,"ask":267,"last":9,"change":9,"changePercent":9,"volume":110,"openInterest":110,"open_interest":110,"iv":517,"implied_volatility":517,"delta":662,"gamma":663,"theta":664,"vega":665,"rho":640,"in_the_money":14},"CARR  261009C00068000",0.000189,0.000223,-0.000169,0.000055,{"contract_symbol":667,"symbol":667,"bid":668,"ask":669,"last":9,"change":9,"changePercent":9,"volume":110,"openInterest":110,"open_interest":110,"iv":527,"implied_volatility":527,"delta":670,"gamma":110,"theta":110,"vega":110,"rho":671,"in_the_money":37},"CARR  261009P00068000",11.6,13.3,-1,-0.012847,{"strike":673,"call":674,"put":680,"callItm":14,"putItm":37,"isAtm":14},69,{"contract_symbol":675,"symbol":675,"bid":110,"ask":267,"last":676,"change":110,"changePercent":9,"volume":110,"openInterest":204,"open_interest":204,"iv":517,"implied_volatility":517,"delta":677,"gamma":678,"theta":679,"vega":156,"rho":123,"in_the_money":14},"CARR  261009C00069000",0.42,0.000071,0.000089,-0.000067,{"contract_symbol":681,"symbol":681,"bid":682,"ask":683,"last":9,"change":9,"changePercent":9,"volume":110,"openInterest":110,"open_interest":110,"iv":527,"implied_volatility":527,"delta":670,"gamma":110,"theta":110,"vega":110,"rho":684,"in_the_money":37},"CARR  261009P00069000",12.6,14.3,-0.013036,{"strike":686,"call":687,"put":691,"callItm":14,"putItm":37,"isAtm":14},70,{"contract_symbol":688,"symbol":688,"bid":110,"ask":267,"last":9,"change":9,"changePercent":9,"volume":110,"openInterest":110,"open_interest":110,"iv":517,"implied_volatility":517,"delta":689,"gamma":604,"theta":690,"vega":622,"rho":110,"in_the_money":14},"CARR  261009C00070000",0.000026,-0.000026,{"contract_symbol":692,"symbol":692,"bid":693,"ask":694,"last":9,"change":9,"changePercent":9,"volume":110,"openInterest":110,"open_interest":110,"iv":527,"implied_volatility":527,"delta":670,"gamma":110,"theta":110,"vega":110,"rho":695,"in_the_money":37},"CARR  261009P00070000",13.6,15.3,-0.013225,{"strike":697,"call":698,"put":701,"callItm":14,"putItm":37,"isAtm":14},71,{"contract_symbol":699,"symbol":699,"bid":110,"ask":267,"last":9,"change":9,"changePercent":9,"volume":110,"openInterest":110,"open_interest":110,"iv":517,"implied_volatility":517,"delta":638,"gamma":632,"theta":700,"vega":122,"rho":110,"in_the_money":14},"CARR  261009C00071000",-0.000009,{"contract_symbol":702,"symbol":702,"bid":703,"ask":704,"last":9,"change":9,"changePercent":9,"volume":110,"openInterest":110,"open_interest":110,"iv":527,"implied_volatility":527,"delta":670,"gamma":110,"theta":110,"vega":110,"rho":705,"in_the_money":37},"CARR  261009P00071000",14.6,16.3,-0.013413,{"strike":707,"call":708,"put":710,"callItm":14,"putItm":37,"isAtm":14},75,{"contract_symbol":709,"symbol":709,"bid":110,"ask":267,"last":9,"change":9,"changePercent":9,"volume":110,"openInterest":110,"open_interest":110,"iv":517,"implied_volatility":517,"delta":110,"gamma":110,"theta":110,"vega":110,"rho":110,"in_the_money":14},"CARR  261009C00075000",{"contract_symbol":711,"symbol":711,"bid":712,"ask":713,"last":9,"change":9,"changePercent":9,"volume":110,"openInterest":110,"open_interest":110,"iv":527,"implied_volatility":527,"delta":670,"gamma":110,"theta":110,"vega":110,"rho":714,"in_the_money":37},"CARR  261009P00075000",17.9,20.3,-0.014169,{"strike":716,"call":717,"put":719,"callItm":14,"putItm":37,"isAtm":14},80,{"contract_symbol":718,"symbol":718,"bid":110,"ask":119,"last":9,"change":9,"changePercent":9,"volume":110,"openInterest":110,"open_interest":110,"iv":517,"implied_volatility":517,"delta":110,"gamma":110,"theta":110,"vega":110,"rho":110,"in_the_money":14},"CARR  261009C00080000",{"contract_symbol":720,"symbol":720,"bid":721,"ask":722,"last":9,"change":9,"changePercent":9,"volume":110,"openInterest":110,"open_interest":110,"iv":527,"implied_volatility":527,"delta":670,"gamma":110,"theta":110,"vega":110,"rho":723,"in_the_money":37},"CARR  261009P00080000",22.9,25.4,-0.015114,{"strike":725,"call":726,"put":728,"callItm":14,"putItm":37,"isAtm":14},85,{"contract_symbol":727,"symbol":727,"bid":110,"ask":119,"last":9,"change":9,"changePercent":9,"volume":110,"openInterest":110,"open_interest":110,"iv":517,"implied_volatility":517,"delta":110,"gamma":110,"theta":110,"vega":110,"rho":110,"in_the_money":14},"CARR  261009C00085000",{"contract_symbol":729,"symbol":729,"bid":730,"ask":731,"last":9,"change":9,"changePercent":9,"volume":110,"openInterest":110,"open_interest":110,"iv":527,"implied_volatility":527,"delta":670,"gamma":110,"theta":110,"vega":110,"rho":732,"in_the_money":37},"CARR  261009P00085000",27.9,30.4,-0.016058,"2026-10-02T23:00:03.579232+00:00",{"status":735,"indices":736,"watchlist":777,"sectors":799,"benchmarks":851},"success",[737,744,750,757,764,770],{"symbol":738,"name":739,"price":740,"change":741,"pct_change":742,"is_up":37,"sparkline":743,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"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":745,"name":746,"price":747,"change":748,"pct_change":204,"is_up":37,"sparkline":749,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"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":751,"name":752,"price":753,"change":754,"pct_change":755,"is_up":37,"sparkline":756,"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":758,"name":759,"price":760,"change":761,"pct_change":762,"is_up":37,"sparkline":763,"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":765,"name":766,"price":767,"change":768,"pct_change":171,"is_up":37,"sparkline":769,"date":5},"RUT","RUSSELL 2000",2815.2,25,"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":771,"name":772,"price":773,"change":774,"pct_change":775,"is_up":14,"sparkline":776,"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",[778,785,792],{"symbol":779,"name":780,"price":781,"change":782,"pct_change":783,"is_up":37,"sparkline":784,"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":786,"name":787,"price":788,"change":789,"pct_change":790,"is_up":37,"sparkline":791,"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":793,"name":794,"price":795,"change":796,"pct_change":797,"is_up":37,"sparkline":798,"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",[800,805,810,815,820,824,828,833,838,843,847],{"name":801,"etf":802,"change":803,"price":804,"is_up":37},"Technology","XLK",1.01,199.81,{"name":806,"etf":807,"change":808,"price":809,"is_up":37},"Financials","XLF",0.06,53.49,{"name":811,"etf":812,"change":813,"price":814,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":816,"etf":817,"change":818,"price":819,"is_up":37},"Consumer Cycl","XLY",1.13,110.04,{"name":821,"etf":822,"change":356,"price":823,"is_up":37},"Consumer Staples","XLP",80.53,{"name":825,"etf":826,"change":43,"price":827,"is_up":37},"Energy","XLE",62.95,{"name":829,"etf":830,"change":831,"price":832,"is_up":37},"Industrials","XLI",0.78,169.95,{"name":834,"etf":835,"change":836,"price":837,"is_up":37},"Materials","XLB",0.66,48.86,{"name":839,"etf":840,"change":841,"price":842,"is_up":37},"Real Estate","XLRE",0.32,40.81,{"name":844,"etf":845,"change":515,"price":846,"is_up":37},"Utilities","XLU",39.83,{"name":848,"etf":849,"change":285,"price":850,"is_up":37},"Comm Services","XLC",110.32,[852,857,861,865],{"ticker":853,"name":854,"price":855,"change":856,"is_up":37},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":858,"name":859,"price":860,"change":790,"is_up":37},"QQQ","Invesco QQQ Trust",749.58,{"ticker":862,"name":863,"price":864,"change":755,"is_up":37},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":866,"name":867,"price":868,"change":171,"is_up":37},"IWM","iShares Russell 2000",281.52]