[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CART":3,"homepage-market-summary":31,"stock-options-CART":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CART","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},"Maplebear Inc. Common Stock","Nasdaq",null,"SERVICES-BUSINESS SERVICES, NEC","Maplebear (Instacart) is a grocery-focused delivery marketplace that connects national and regional grocers with consumers and couriers, and consumers with their favorite stores. Its app provides on-demand convenience for consumers, lets couriers earn income, and helps grocers scale through digital channels. The marketplace gathers valuable consumer behavior data, attracting consumer-packaged-goods advertisers that seek to reach consumers at the point of purchase. With approximately 600,000 shoppers and 2,200 retail partners, Instacart delivers to about 98% of households in the United States and Canada.","3,600","San Francisco, CA",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},44.25,44.53,44.86,43.9,44.11,0.14,0.32,2259141.28573,36543,44.2575,52.68,32.73,4678070.523439781,57.7,763,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":154},"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",[100,105,110,115,120,125,130,135,140,144,149],{"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":22,"price":143,"is_up":40},"Real Estate","XLRE",40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":40},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"status":173,"has_options":40,"symbol":4,"underlying_price":16,"selected_expiration":174,"days_to_expiration":177,"iv_index":179,"expiration_iv":179,"kpis":180,"expirations":184,"strikes":235,"updated_at":1095,"task_id":9},"SUCCESS",{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},"2026-10-09","Weekly",7,"261009",0.5,{"total_volume":181,"total_open_interest":182,"put_call_ratio":183,"implied_volatility":179},65,1402,1.71,[185,186,191,195,199,203,207,211,215,219,223,227,231],{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},{"date":187,"label":187,"type":188,"days_to_expiration":189,"dte":189,"compact":190,"implied_volatility":9},"2026-10-16","Regular",14,"261016",{"date":192,"label":192,"type":176,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2026-10-23",21,"261023",{"date":196,"label":196,"type":176,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2026-10-30",28,"261030",{"date":200,"label":200,"type":176,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2026-11-06",35,"261106",{"date":204,"label":204,"type":176,"days_to_expiration":205,"dte":205,"compact":206,"implied_volatility":9},"2026-11-13",42,"261113",{"date":208,"label":208,"type":188,"days_to_expiration":209,"dte":209,"compact":210,"implied_volatility":9},"2026-11-20",49,"261120",{"date":212,"label":212,"type":188,"days_to_expiration":213,"dte":213,"compact":214,"implied_volatility":9},"2026-12-18",77,"261218",{"date":216,"label":216,"type":188,"days_to_expiration":217,"dte":217,"compact":218,"implied_volatility":9},"2027-01-15",105,"270115",{"date":220,"label":220,"type":188,"days_to_expiration":221,"dte":221,"compact":222,"implied_volatility":9},"2027-04-16",196,"270416",{"date":224,"label":224,"type":188,"days_to_expiration":225,"dte":225,"compact":226,"implied_volatility":9},"2027-12-17",441,"271217",{"date":228,"label":228,"type":188,"days_to_expiration":229,"dte":229,"compact":230,"implied_volatility":9},"2028-01-21",476,"280121",{"date":232,"label":232,"type":188,"days_to_expiration":233,"dte":233,"compact":234,"implied_volatility":9},"2029-01-19",840,"290119",[236,249,264,281,298,316,334,352,371,390,410,428,447,467,490,511,532,552,573,599,623,644,667,689,711,734,758,777,795,814,834,852,872,889,905,920,937,956,973,989,1004,1018,1031,1044,1057,1070,1084],{"strike":67,"call":237,"put":244,"callItm":40,"putItm":14,"isAtm":14},{"contract_symbol":238,"symbol":238,"bid":239,"ask":240,"last":9,"change":9,"changePercent":9,"volume":241,"openInterest":241,"open_interest":241,"iv":242,"implied_volatility":242,"delta":47,"gamma":241,"theta":241,"vega":241,"rho":243,"in_the_money":40},"CART  261009C00025000",18.4,21.1,0,0.6812,0.004761,{"contract_symbol":245,"symbol":245,"bid":241,"ask":123,"last":246,"change":241,"changePercent":9,"volume":241,"openInterest":247,"open_interest":247,"iv":248,"implied_volatility":248,"delta":241,"gamma":241,"theta":241,"vega":241,"rho":241,"in_the_money":14},"CART  261009P00025000",0.65,2,0.5041,{"strike":250,"call":251,"put":260,"callItm":40,"putItm":14,"isAtm":14},30,{"contract_symbol":252,"symbol":252,"bid":253,"ask":254,"last":9,"change":9,"changePercent":9,"volume":241,"openInterest":241,"open_interest":241,"iv":242,"implied_volatility":242,"delta":255,"gamma":256,"theta":257,"vega":258,"rho":259,"in_the_money":40},"CART  261009C00030000",13.4,16.1,0.999984,0.000017,-0.000021,0.000004,0.005713,{"contract_symbol":261,"symbol":261,"bid":241,"ask":262,"last":263,"change":241,"changePercent":9,"volume":241,"openInterest":47,"open_interest":47,"iv":248,"implied_volatility":248,"delta":241,"gamma":241,"theta":241,"vega":241,"rho":241,"in_the_money":14},"CART  261009P00030000",2.15,1.23,{"strike":265,"call":266,"put":275,"callItm":40,"putItm":14,"isAtm":14},33,{"contract_symbol":267,"symbol":267,"bid":268,"ask":269,"last":9,"change":9,"changePercent":9,"volume":241,"openInterest":241,"open_interest":241,"iv":242,"implied_volatility":242,"delta":270,"gamma":271,"theta":272,"vega":273,"rho":274,"in_the_money":40},"CART  261009C00033000",10.4,13.1,0.999166,0.000687,-0.000851,0.000174,0.006277,{"contract_symbol":276,"symbol":276,"bid":241,"ask":277,"last":9,"change":9,"changePercent":9,"volume":241,"openInterest":241,"open_interest":241,"iv":248,"implied_volatility":248,"delta":278,"gamma":279,"theta":278,"vega":280,"rho":241,"in_the_money":14},"CART  261009P00033000",1.35,-0.000012,0.000018,0.000003,{"strike":282,"call":283,"put":292,"callItm":40,"putItm":14,"isAtm":14},34,{"contract_symbol":284,"symbol":284,"bid":285,"ask":286,"last":9,"change":9,"changePercent":9,"volume":241,"openInterest":241,"open_interest":241,"iv":242,"implied_volatility":242,"delta":287,"gamma":288,"theta":289,"vega":290,"rho":291,"in_the_money":40},"CART  261009C00034000",9.8,12.2,0.997643,0.001773,-0.002195,0.000448,0.006455,{"contract_symbol":293,"symbol":293,"bid":241,"ask":277,"last":9,"change":9,"changePercent":9,"volume":241,"openInterest":241,"open_interest":241,"iv":248,"implied_volatility":248,"delta":294,"gamma":295,"theta":296,"vega":279,"rho":297,"in_the_money":14},"CART  261009P00034000",-0.000075,0.000099,-0.000067,-0.000001,{"strike":201,"call":299,"put":308,"callItm":40,"putItm":14,"isAtm":14},{"contract_symbol":300,"symbol":300,"bid":301,"ask":302,"last":9,"change":9,"changePercent":9,"volume":241,"openInterest":241,"open_interest":241,"iv":242,"implied_volatility":242,"delta":303,"gamma":304,"theta":305,"vega":306,"rho":307,"in_the_money":40},"CART  261009C00035000",8.7,11.1,0.994093,0.004041,-0.005003,0.001022,0.006614,{"contract_symbol":309,"symbol":309,"bid":241,"ask":152,"last":21,"change":241,"changePercent":9,"volume":241,"openInterest":310,"open_interest":310,"iv":248,"implied_volatility":248,"delta":311,"gamma":312,"theta":313,"vega":314,"rho":315,"in_the_money":14},"CART  261009P00035000",370,-0.000371,0.000439,-0.000298,0.000082,-0.000003,{"strike":317,"call":318,"put":327,"callItm":40,"putItm":14,"isAtm":14},36,{"contract_symbol":319,"symbol":319,"bid":320,"ask":321,"last":9,"change":9,"changePercent":9,"volume":241,"openInterest":241,"open_interest":241,"iv":242,"implied_volatility":242,"delta":322,"gamma":323,"theta":324,"vega":325,"rho":326,"in_the_money":40},"CART  261009C00036000",7.8,10.2,0.986721,0.008215,-0.010172,0.002077,0.006741,{"contract_symbol":328,"symbol":328,"bid":241,"ask":277,"last":9,"change":9,"changePercent":9,"volume":241,"openInterest":241,"open_interest":241,"iv":248,"implied_volatility":248,"delta":329,"gamma":330,"theta":331,"vega":332,"rho":333,"in_the_money":14},"CART  261009P00036000",-0.001496,0.001585,-0.001075,0.000297,-0.000013,{"strike":335,"call":336,"put":345,"callItm":40,"putItm":14,"isAtm":14},36.5,{"contract_symbol":337,"symbol":337,"bid":338,"ask":339,"last":9,"change":9,"changePercent":9,"volume":241,"openInterest":241,"open_interest":241,"iv":242,"implied_volatility":242,"delta":340,"gamma":341,"theta":342,"vega":343,"rho":344,"in_the_money":40},"CART  261009C00036500",7.3,9.9,0.98083,0.011254,-0.013933,0.002846,0.006784,{"contract_symbol":346,"symbol":346,"bid":241,"ask":277,"last":9,"change":9,"changePercent":9,"volume":241,"openInterest":241,"open_interest":241,"iv":248,"implied_volatility":248,"delta":347,"gamma":348,"theta":349,"vega":350,"rho":351,"in_the_money":14},"CART  261009P00036500",-0.0028,0.0028,-0.001898,0.000524,-0.000024,{"strike":353,"call":354,"put":364,"callItm":40,"putItm":14,"isAtm":14},37,{"contract_symbol":355,"symbol":355,"bid":356,"ask":357,"last":358,"change":241,"changePercent":9,"volume":241,"openInterest":247,"open_interest":247,"iv":242,"implied_volatility":242,"delta":359,"gamma":360,"theta":361,"vega":362,"rho":363,"in_the_money":40},"CART  261009C00037000",6.8,9.4,7.02,0.972977,0.015029,-0.018608,0.0038,0.006811,{"contract_symbol":365,"symbol":365,"bid":241,"ask":262,"last":9,"change":9,"changePercent":9,"volume":241,"openInterest":241,"open_interest":241,"iv":248,"implied_volatility":248,"delta":366,"gamma":367,"theta":368,"vega":369,"rho":370,"in_the_money":14},"CART  261009P00037000",-0.005017,0.004722,-0.003202,0.000884,-0.000043,{"strike":372,"call":373,"put":383,"callItm":40,"putItm":14,"isAtm":14},37.5,{"contract_symbol":374,"symbol":374,"bid":375,"ask":376,"last":377,"change":241,"changePercent":9,"volume":241,"openInterest":247,"open_interest":247,"iv":242,"implied_volatility":242,"delta":378,"gamma":379,"theta":380,"vega":381,"rho":382,"in_the_money":40},"CART  261009C00037500",6.3,8.9,6.62,0.962762,0.019588,-0.024252,0.004953,0.006816,{"contract_symbol":384,"symbol":384,"bid":241,"ask":277,"last":9,"change":9,"changePercent":9,"volume":241,"openInterest":241,"open_interest":241,"iv":248,"implied_volatility":248,"delta":385,"gamma":386,"theta":387,"vega":388,"rho":389,"in_the_money":14},"CART  261009P00037500",-0.008616,0.007618,-0.005165,0.001425,-0.000074,{"strike":391,"call":392,"put":402,"callItm":40,"putItm":14,"isAtm":14},38,{"contract_symbol":393,"symbol":393,"bid":394,"ask":395,"last":396,"change":241,"changePercent":9,"volume":241,"openInterest":189,"open_interest":189,"iv":242,"implied_volatility":242,"delta":397,"gamma":398,"theta":399,"vega":400,"rho":401,"in_the_money":40},"CART  261009C00038000",5.7,8.3,6,0.949785,0.024936,-0.030873,0.006305,0.006798,{"contract_symbol":403,"symbol":403,"bid":241,"ask":404,"last":9,"change":9,"changePercent":9,"volume":241,"openInterest":241,"open_interest":241,"iv":248,"implied_volatility":248,"delta":405,"gamma":406,"theta":407,"vega":408,"rho":409,"in_the_money":14},"CART  261009P00038000",1.55,-0.014215,0.011774,-0.007982,0.002203,-0.000123,{"strike":411,"call":412,"put":421,"callItm":40,"putItm":14,"isAtm":14},38.5,{"contract_symbol":413,"symbol":413,"bid":414,"ask":320,"last":415,"change":241,"changePercent":9,"volume":241,"openInterest":189,"open_interest":189,"iv":242,"implied_volatility":242,"delta":416,"gamma":417,"theta":418,"vega":419,"rho":420,"in_the_money":40},"CART  261009C00038500",5.3,5.5,0.933673,0.031034,-0.038423,0.007847,0.006751,{"contract_symbol":422,"symbol":422,"bid":241,"ask":404,"last":9,"change":9,"changePercent":9,"volume":241,"openInterest":241,"open_interest":241,"iv":248,"implied_volatility":248,"delta":423,"gamma":424,"theta":425,"vega":426,"rho":427,"in_the_money":14},"CART  261009P00038500",-0.022569,0.017462,-0.011839,0.003267,-0.000195,{"strike":429,"call":430,"put":439,"callItm":40,"putItm":14,"isAtm":14},39,{"contract_symbol":431,"symbol":431,"bid":432,"ask":433,"last":9,"change":9,"changePercent":9,"volume":241,"openInterest":241,"open_interest":241,"iv":242,"implied_volatility":242,"delta":434,"gamma":435,"theta":436,"vega":437,"rho":438,"in_the_money":40},"CART  261009C00039000",4.8,7.4,0.914101,0.037791,-0.046789,0.009556,0.006673,{"contract_symbol":440,"symbol":440,"bid":241,"ask":277,"last":441,"change":241,"changePercent":9,"volume":241,"openInterest":396,"open_interest":396,"iv":248,"implied_volatility":248,"delta":442,"gamma":443,"theta":444,"vega":445,"rho":446,"in_the_money":14},"CART  261009P00039000",0.05,-0.034542,0.02489,-0.016874,0.004657,-0.000299,{"strike":448,"call":449,"put":458,"callItm":40,"putItm":14,"isAtm":14},39.5,{"contract_symbol":450,"symbol":450,"bid":451,"ask":452,"last":9,"change":9,"changePercent":9,"volume":241,"openInterest":241,"open_interest":241,"iv":242,"implied_volatility":242,"delta":453,"gamma":454,"theta":455,"vega":456,"rho":457,"in_the_money":40},"CART  261009C00039500",4.3,6.7,0.890826,0.045063,-0.055793,0.011395,0.006561,{"contract_symbol":459,"symbol":459,"bid":241,"ask":441,"last":460,"change":241,"changePercent":9,"volume":241,"openInterest":461,"open_interest":461,"iv":248,"implied_volatility":248,"delta":462,"gamma":463,"theta":464,"vega":465,"rho":466,"in_the_money":14},"CART  261009P00039500",0.18,8,-0.051053,0.034145,-0.023149,0.006389,-0.000442,{"strike":468,"call":469,"put":480,"callItm":40,"putItm":14,"isAtm":14},40,{"contract_symbol":470,"symbol":470,"bid":471,"ask":472,"last":473,"change":241,"changePercent":9,"volume":241,"openInterest":474,"open_interest":474,"iv":242,"implied_volatility":242,"delta":475,"gamma":476,"theta":477,"vega":478,"rho":479,"in_the_money":40},"CART  261009C00040000",3.9,6.1,3.66,10,0.863705,0.052658,-0.065197,0.013315,0.006415,{"contract_symbol":481,"symbol":481,"bid":241,"ask":482,"last":483,"change":241,"changePercent":9,"volume":241,"openInterest":484,"open_interest":484,"iv":248,"implied_volatility":248,"delta":485,"gamma":486,"theta":487,"vega":488,"rho":489,"in_the_money":14},"CART  261009P00040000",0.7,0.15,76,-0.072988,0.045145,-0.030606,0.008447,-0.000633,{"strike":491,"call":492,"put":502,"callItm":40,"putItm":14,"isAtm":14},40.5,{"contract_symbol":493,"symbol":493,"bid":494,"ask":495,"last":496,"change":241,"changePercent":9,"volume":241,"openInterest":474,"open_interest":474,"iv":242,"implied_volatility":242,"delta":497,"gamma":498,"theta":499,"vega":500,"rho":501,"in_the_money":40},"CART  261009C00040500",2.2,5.8,3.3,0.832719,0.060345,-0.074714,0.015259,0.006233,{"contract_symbol":503,"symbol":503,"bid":241,"ask":404,"last":504,"change":241,"changePercent":9,"volume":241,"openInterest":505,"open_interest":505,"iv":248,"implied_volatility":248,"delta":506,"gamma":507,"theta":508,"vega":509,"rho":510,"in_the_money":14},"CART  261009P00040500",0.45,11,-0.1011,0.057604,-0.039052,0.010778,-0.000879,{"strike":512,"call":513,"put":521,"callItm":40,"putItm":14,"isAtm":14},41,{"contract_symbol":514,"symbol":514,"bid":262,"ask":414,"last":9,"change":9,"changePercent":9,"volume":241,"openInterest":241,"open_interest":241,"iv":515,"implied_volatility":515,"delta":516,"gamma":517,"theta":518,"vega":519,"rho":520,"in_the_money":40},"CART  261009C00041000",0.6577,0.80535,0.068725,-0.079333,0.01678,0.006086,{"contract_symbol":522,"symbol":522,"bid":241,"ask":179,"last":523,"change":524,"changePercent":9,"volume":396,"openInterest":525,"open_interest":525,"iv":526,"implied_volatility":526,"delta":527,"gamma":528,"theta":529,"vega":530,"rho":531,"in_the_money":14},"CART  261009P00041000",0.1,-0.24,32,0.4833,-0.126488,0.070486,-0.043934,0.012646,-0.0011,{"strike":533,"call":534,"put":544,"callItm":40,"putItm":14,"isAtm":14},41.5,{"contract_symbol":535,"symbol":535,"bid":536,"ask":537,"last":9,"change":9,"changePercent":9,"volume":241,"openInterest":241,"open_interest":241,"iv":538,"implied_volatility":538,"delta":539,"gamma":540,"theta":541,"vega":542,"rho":543,"in_the_money":40},"CART  261009C00041500",2.6,4.9,0.6278,0.775697,0.078265,-0.082322,0.018241,0.005919,{"contract_symbol":545,"symbol":545,"bid":441,"ask":482,"last":504,"change":241,"changePercent":9,"volume":241,"openInterest":201,"open_interest":201,"iv":546,"implied_volatility":546,"delta":547,"gamma":548,"theta":549,"vega":550,"rho":551,"in_the_money":14},"CART  261009P00041500",0.4568,-0.155416,0.085772,-0.047755,0.014544,-0.001351,{"strike":205,"call":553,"put":563,"callItm":40,"putItm":14,"isAtm":40},{"contract_symbol":554,"symbol":554,"bid":555,"ask":556,"last":9,"change":9,"changePercent":9,"volume":241,"openInterest":241,"open_interest":241,"iv":557,"implied_volatility":557,"delta":558,"gamma":559,"theta":560,"vega":561,"rho":562,"in_the_money":40},"CART  261009C00042000",2.1,4.1,0.5919,0.742822,0.089444,-0.083604,0.019651,0.005725,{"contract_symbol":564,"symbol":564,"bid":241,"ask":565,"last":566,"change":241,"changePercent":9,"volume":241,"openInterest":265,"open_interest":265,"iv":567,"implied_volatility":567,"delta":568,"gamma":569,"theta":570,"vega":571,"rho":572,"in_the_money":14},"CART  261009P00042000",0.95,0.54,0.4233,-0.188378,0.104672,-0.050039,0.016447,-0.001636,{"strike":574,"call":575,"put":587,"callItm":40,"putItm":14,"isAtm":40},42.5,{"contract_symbol":576,"symbol":576,"bid":577,"ask":578,"last":579,"change":241,"changePercent":9,"volume":241,"openInterest":580,"open_interest":580,"iv":581,"implied_volatility":581,"delta":582,"gamma":583,"theta":584,"vega":585,"rho":586,"in_the_money":40},"CART  261009C00042500",0.8,3.8,2.01,5,0.5497,0.705406,0.102952,-0.083016,0.021009,0.005494,{"contract_symbol":588,"symbol":588,"bid":241,"ask":589,"last":590,"change":591,"changePercent":9,"volume":47,"openInterest":592,"open_interest":592,"iv":593,"implied_volatility":593,"delta":594,"gamma":595,"theta":596,"vega":597,"rho":598,"in_the_money":14},"CART  261009P00042500",1.15,0.34,-0.31,4,0.3981,-0.235504,0.126858,-0.053636,0.018745,-0.002046,{"strike":600,"call":601,"put":612,"callItm":40,"putItm":14,"isAtm":40},43,{"contract_symbol":602,"symbol":602,"bid":603,"ask":471,"last":604,"change":241,"changePercent":9,"volume":241,"openInterest":605,"open_interest":605,"iv":606,"implied_volatility":606,"delta":607,"gamma":608,"theta":609,"vega":610,"rho":611,"in_the_money":40},"CART  261009C00043000",0.6,1.4,19,0.5011,0.66139,0.119833,-0.080281,0.022289,0.005206,{"contract_symbol":613,"symbol":613,"bid":128,"ask":614,"last":179,"change":615,"changePercent":9,"volume":616,"openInterest":461,"open_interest":461,"iv":617,"implied_volatility":617,"delta":618,"gamma":619,"theta":620,"vega":621,"rho":622,"in_the_money":14},"CART  261009P00043000",0.55,-0.85,23,0.4262,-0.316284,0.13703,-0.066427,0.021681,-0.002764,{"strike":624,"call":625,"put":634,"callItm":40,"putItm":14,"isAtm":40},43.5,{"contract_symbol":626,"symbol":626,"bid":482,"ask":555,"last":589,"change":241,"changePercent":9,"volume":241,"openInterest":627,"open_interest":627,"iv":628,"implied_volatility":628,"delta":629,"gamma":630,"theta":631,"vega":632,"rho":633,"in_the_money":40},"CART  261009C00043500",274,0.4648,0.603849,0.136085,-0.078436,0.023478,0.004796,{"contract_symbol":635,"symbol":635,"bid":241,"ask":404,"last":614,"change":636,"changePercent":9,"volume":592,"openInterest":637,"open_interest":637,"iv":638,"implied_volatility":638,"delta":639,"gamma":640,"theta":641,"vega":642,"rho":643,"in_the_money":14},"CART  261009P00043500",-0.63,199,0.4863,-0.39953,0.130351,-0.082259,0.023532,-0.003526,{"strike":645,"call":646,"put":655,"callItm":40,"putItm":14,"isAtm":40},44,{"contract_symbol":647,"symbol":647,"bid":68,"ask":648,"last":68,"change":241,"changePercent":9,"volume":241,"openInterest":429,"open_interest":429,"iv":649,"implied_volatility":649,"delta":650,"gamma":651,"theta":652,"vega":653,"rho":654,"in_the_money":40},"CART  261009C00044000",1.6,0.4605,0.534,0.141678,-0.080163,0.024218,0.004263,{"contract_symbol":656,"symbol":656,"bid":246,"ask":657,"last":658,"change":659,"changePercent":9,"volume":592,"openInterest":660,"open_interest":660,"iv":661,"implied_volatility":661,"delta":662,"gamma":663,"theta":664,"vega":665,"rho":666,"in_the_money":14},"CART  261009P00044000",2.3,0.85,-0.6,3,0.5368,-0.466933,0.121565,-0.093463,0.024223,-0.00416,{"strike":668,"call":669,"put":679,"callItm":14,"putItm":40,"isAtm":40},44.5,{"contract_symbol":670,"symbol":670,"bid":441,"ask":671,"last":39,"change":672,"changePercent":9,"volume":461,"openInterest":47,"open_interest":47,"iv":673,"implied_volatility":673,"delta":674,"gamma":675,"theta":676,"vega":677,"rho":678,"in_the_money":14},"CART  261009C00044500",2.4,-0.02,0.4491,0.461594,0.145121,-0.078104,0.024194,0.003704,{"contract_symbol":680,"symbol":680,"bid":441,"ask":681,"last":682,"change":241,"changePercent":9,"volume":241,"openInterest":474,"open_interest":474,"iv":683,"implied_volatility":683,"delta":684,"gamma":685,"theta":686,"vega":687,"rho":688,"in_the_money":40},"CART  261009P00044500",2.95,2.05,0.5733,-0.524025,0.114014,-0.099978,0.024263,-0.004707,{"strike":690,"call":691,"put":701,"callItm":14,"putItm":40,"isAtm":40},45,{"contract_symbol":692,"symbol":692,"bid":614,"ask":565,"last":693,"change":694,"changePercent":9,"volume":580,"openInterest":660,"open_interest":660,"iv":695,"implied_volatility":695,"delta":696,"gamma":697,"theta":698,"vega":699,"rho":700,"in_the_money":14},"CART  261009C00045000",0.63,-0.07,0.4311,0.385593,0.14561,-0.072196,0.0233,0.003111,{"contract_symbol":702,"symbol":702,"bid":523,"ask":703,"last":704,"change":241,"changePercent":9,"volume":241,"openInterest":247,"open_interest":247,"iv":705,"implied_volatility":705,"delta":706,"gamma":707,"theta":708,"vega":709,"rho":710,"in_the_money":40},"CART  261009P00045000",3.4,2.29,0.5986,-0.575172,0.107444,-0.102719,0.023874,-0.005204,{"strike":712,"call":713,"put":724,"callItm":14,"putItm":40,"isAtm":40},45.5,{"contract_symbol":714,"symbol":714,"bid":241,"ask":715,"last":716,"change":717,"changePercent":9,"volume":47,"openInterest":660,"open_interest":660,"iv":718,"implied_volatility":718,"delta":719,"gamma":720,"theta":721,"vega":722,"rho":723,"in_the_money":14},"CART  261009C00045500",1.5,0.47,0.02,0.4023,0.303356,0.142566,-0.061566,0.02129,0.002463,{"contract_symbol":725,"symbol":725,"bid":128,"ask":726,"last":589,"change":727,"changePercent":9,"volume":660,"openInterest":47,"open_interest":47,"iv":728,"implied_volatility":728,"delta":729,"gamma":730,"theta":731,"vega":732,"rho":733,"in_the_money":40},"CART  261009P00045500",3.2,-1.67,0.614,-0.622903,0.101545,-0.102141,0.023144,-0.005673,{"strike":735,"call":736,"put":747,"callItm":14,"putItm":40,"isAtm":40},46,{"contract_symbol":737,"symbol":737,"bid":241,"ask":152,"last":590,"change":738,"changePercent":9,"volume":739,"openInterest":740,"open_interest":740,"iv":741,"implied_volatility":741,"delta":742,"gamma":743,"theta":744,"vega":745,"rho":746,"in_the_money":14},"CART  261009C00046000",0.04,9,51,0.3875,0.229413,0.128414,-0.051464,0.018474,0.001871,{"contract_symbol":748,"symbol":748,"bid":749,"ask":750,"last":751,"change":241,"changePercent":9,"volume":241,"openInterest":47,"open_interest":47,"iv":752,"implied_volatility":752,"delta":753,"gamma":754,"theta":755,"vega":756,"rho":757,"in_the_money":40},"CART  261009P00046000",0.3,4.2,3.15,0.6198,-0.668988,0.096014,-0.098429,0.022092,-0.006127,{"strike":759,"call":760,"put":768,"callItm":14,"putItm":40,"isAtm":40},46.5,{"contract_symbol":761,"symbol":761,"bid":241,"ask":762,"last":152,"change":241,"changePercent":9,"volume":241,"openInterest":247,"open_interest":247,"iv":741,"implied_volatility":741,"delta":763,"gamma":764,"theta":765,"vega":766,"rho":767,"in_the_money":14},"CART  261009C00046500",1.95,0.17286,0.10832,-0.043411,0.015583,0.001413,{"contract_symbol":769,"symbol":769,"bid":770,"ask":771,"last":9,"change":9,"changePercent":9,"volume":241,"openInterest":241,"open_interest":241,"iv":752,"implied_volatility":752,"delta":772,"gamma":773,"theta":774,"vega":775,"rho":776,"in_the_money":40},"CART  261009P00046500",1.1,4.6,-0.713456,0.09013,-0.092398,0.020738,-0.00657,{"strike":778,"call":779,"put":787,"callItm":14,"putItm":40,"isAtm":14},47,{"contract_symbol":780,"symbol":780,"bid":241,"ask":603,"last":523,"change":241,"changePercent":9,"volume":241,"openInterest":781,"open_interest":781,"iv":741,"implied_volatility":741,"delta":782,"gamma":783,"theta":784,"vega":785,"rho":786,"in_the_money":14},"CART  261009C00047000",17,0.126539,0.087928,-0.035239,0.01265,0.001036,{"contract_symbol":788,"symbol":788,"bid":555,"ask":537,"last":789,"change":241,"changePercent":9,"volume":241,"openInterest":247,"open_interest":247,"iv":752,"implied_volatility":752,"delta":790,"gamma":791,"theta":792,"vega":793,"rho":794,"in_the_money":40},"CART  261009P00047000",3.7,-0.754446,0.083344,-0.085441,0.019177,-0.006987,{"strike":796,"call":797,"put":805,"callItm":14,"putItm":40,"isAtm":14},47.5,{"contract_symbol":798,"symbol":798,"bid":241,"ask":277,"last":799,"change":241,"changePercent":9,"volume":241,"openInterest":592,"open_interest":592,"iv":741,"implied_volatility":741,"delta":800,"gamma":801,"theta":802,"vega":803,"rho":804,"in_the_money":14},"CART  261009C00047500",0.23,0.089998,0.068773,-0.027562,0.009894,0.000738,{"contract_symbol":806,"symbol":806,"bid":807,"ask":808,"last":9,"change":9,"changePercent":9,"volume":241,"openInterest":241,"open_interest":241,"iv":752,"implied_volatility":752,"delta":809,"gamma":810,"theta":811,"vega":812,"rho":813,"in_the_money":40},"CART  261009P00047500",2.5,5.4,-0.791679,0.075955,-0.077866,0.017477,-0.007376,{"strike":815,"call":816,"put":824,"callItm":14,"putItm":40,"isAtm":14},48,{"contract_symbol":817,"symbol":817,"bid":241,"ask":482,"last":818,"change":241,"changePercent":9,"volume":241,"openInterest":605,"open_interest":605,"iv":741,"implied_volatility":741,"delta":819,"gamma":820,"theta":821,"vega":822,"rho":823,"in_the_money":14},"CART  261009C00048000",0.17,0.0622,0.05189,-0.020796,0.007465,0.000511,{"contract_symbol":825,"symbol":825,"bid":826,"ask":827,"last":828,"change":241,"changePercent":9,"volume":241,"openInterest":47,"open_interest":47,"iv":752,"implied_volatility":752,"delta":829,"gamma":830,"theta":831,"vega":832,"rho":833,"in_the_money":40},"CART  261009P00048000",2.9,5.9,5.55,-0.825023,0.068253,-0.06997,0.015704,-0.007735,{"strike":835,"call":836,"put":844,"callItm":14,"putItm":40,"isAtm":14},48.5,{"contract_symbol":837,"symbol":837,"bid":241,"ask":838,"last":9,"change":9,"changePercent":9,"volume":241,"openInterest":241,"open_interest":241,"iv":741,"implied_volatility":741,"delta":839,"gamma":840,"theta":841,"vega":842,"rho":843,"in_the_money":14},"CART  261009C00048500",0.75,0.041786,0.037812,-0.015154,0.00544,0.000344,{"contract_symbol":845,"symbol":845,"bid":789,"ask":846,"last":9,"change":9,"changePercent":9,"volume":241,"openInterest":241,"open_interest":241,"iv":752,"implied_volatility":752,"delta":847,"gamma":848,"theta":849,"vega":850,"rho":851,"in_the_money":40},"CART  261009P00048500",6.4,-0.854476,0.0605,-0.062022,0.013921,-0.008065,{"strike":209,"call":853,"put":864,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":854,"symbol":854,"bid":241,"ask":855,"last":856,"change":857,"changePercent":9,"volume":47,"openInterest":858,"open_interest":858,"iv":741,"implied_volatility":741,"delta":859,"gamma":860,"theta":861,"vega":862,"rho":863,"in_the_money":14},"CART  261009C00049000",1.45,0.07,-0.23,13,0.027296,0.02664,-0.010676,0.003832,0.000225,{"contract_symbol":865,"symbol":865,"bid":471,"ask":356,"last":866,"change":241,"changePercent":9,"volume":241,"openInterest":177,"open_interest":177,"iv":752,"implied_volatility":752,"delta":867,"gamma":868,"theta":869,"vega":870,"rho":871,"in_the_money":40},"CART  261009P00049000",4.7,-0.880149,0.052924,-0.054255,0.012177,-0.008365,{"strike":873,"call":874,"put":881,"callItm":14,"putItm":40,"isAtm":14},49.5,{"contract_symbol":875,"symbol":875,"bid":241,"ask":604,"last":9,"change":9,"changePercent":9,"volume":241,"openInterest":241,"open_interest":241,"iv":741,"implied_volatility":741,"delta":876,"gamma":877,"theta":878,"vega":879,"rho":880,"in_the_money":14},"CART  261009C00049500",0.017346,0.018165,-0.00728,0.002613,0.000143,{"contract_symbol":882,"symbol":882,"bid":883,"ask":433,"last":377,"change":241,"changePercent":9,"volume":241,"openInterest":47,"open_interest":47,"iv":752,"implied_volatility":752,"delta":884,"gamma":885,"theta":886,"vega":887,"rho":888,"in_the_money":40},"CART  261009P00049500",4.4,-0.90224,0.045707,-0.046857,0.010517,-0.008637,{"strike":890,"call":891,"put":898,"callItm":14,"putItm":40,"isAtm":14},50,{"contract_symbol":892,"symbol":892,"bid":241,"ask":441,"last":246,"change":241,"changePercent":9,"volume":241,"openInterest":247,"open_interest":247,"iv":741,"implied_volatility":741,"delta":893,"gamma":894,"theta":895,"vega":896,"rho":897,"in_the_money":14},"CART  261009C00050000",0.010728,0.012001,-0.00481,0.001726,0.000089,{"contract_symbol":899,"symbol":899,"bid":537,"ask":320,"last":883,"change":241,"changePercent":9,"volume":241,"openInterest":47,"open_interest":47,"iv":752,"implied_volatility":752,"delta":900,"gamma":901,"theta":902,"vega":903,"rho":904,"in_the_money":40},"CART  261009P00050000",-0.921013,0.038989,-0.039969,0.008971,-0.008883,{"strike":740,"call":906,"put":913,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":907,"symbol":907,"bid":241,"ask":277,"last":749,"change":241,"changePercent":9,"volume":241,"openInterest":67,"open_interest":67,"iv":741,"implied_volatility":741,"delta":908,"gamma":909,"theta":910,"vega":911,"rho":912,"in_the_money":14},"CART  261009C00051000",0.003791,0.004782,-0.001916,0.000688,0.000031,{"contract_symbol":914,"symbol":914,"bid":394,"ask":376,"last":9,"change":9,"changePercent":9,"volume":241,"openInterest":241,"open_interest":241,"iv":752,"implied_volatility":752,"delta":915,"gamma":916,"theta":917,"vega":918,"rho":919,"in_the_money":40},"CART  261009P00051000",-0.949853,0.027374,-0.028063,0.006299,-0.009306,{"strike":921,"call":922,"put":929,"callItm":14,"putItm":40,"isAtm":14},52,{"contract_symbol":923,"symbol":923,"bid":241,"ask":838,"last":246,"change":241,"changePercent":9,"volume":241,"openInterest":317,"open_interest":317,"iv":741,"implied_volatility":741,"delta":924,"gamma":925,"theta":926,"vega":927,"rho":928,"in_the_money":14},"CART  261009C00052000",0.00121,0.001698,-0.000681,0.000244,0.00001,{"contract_symbol":930,"symbol":930,"bid":452,"ask":339,"last":931,"change":241,"changePercent":9,"volume":241,"openInterest":47,"open_interest":47,"iv":752,"implied_volatility":752,"delta":932,"gamma":933,"theta":934,"vega":935,"rho":936,"in_the_money":40},"CART  261009P00052000",3.94,-0.969289,0.018371,-0.018833,0.004227,-0.009653,{"strike":938,"call":939,"put":947,"callItm":14,"putItm":40,"isAtm":14},53,{"contract_symbol":940,"symbol":940,"bid":241,"ask":589,"last":941,"change":241,"changePercent":9,"volume":241,"openInterest":942,"open_interest":942,"iv":741,"implied_volatility":741,"delta":943,"gamma":944,"theta":945,"vega":946,"rho":280,"in_the_money":14},"CART  261009C00053000",0.43,20,0.00035,0.000541,-0.000217,0.000078,{"contract_symbol":948,"symbol":948,"bid":949,"ask":950,"last":97,"change":241,"changePercent":9,"volume":241,"openInterest":47,"open_interest":47,"iv":752,"implied_volatility":752,"delta":951,"gamma":952,"theta":953,"vega":954,"rho":955,"in_the_money":40},"CART  261009P00053000",7.7,10.9,-0.981831,0.011816,-0.012113,0.002719,-0.009945,{"strike":957,"call":958,"put":965,"callItm":14,"putItm":40,"isAtm":14},54,{"contract_symbol":959,"symbol":959,"bid":241,"ask":589,"last":9,"change":9,"changePercent":9,"volume":241,"openInterest":241,"open_interest":241,"iv":741,"implied_volatility":741,"delta":960,"gamma":961,"theta":962,"vega":963,"rho":964,"in_the_money":14},"CART  261009C00054000",0.000092,0.000156,-0.000062,0.000022,0.000001,{"contract_symbol":966,"symbol":966,"bid":301,"ask":967,"last":9,"change":9,"changePercent":9,"volume":241,"openInterest":241,"open_interest":241,"iv":752,"implied_volatility":752,"delta":968,"gamma":969,"theta":970,"vega":971,"rho":972,"in_the_money":40},"CART  261009P00054000",11.7,-0.989602,0.007302,-0.007486,0.00168,-0.010199,{"strike":974,"call":975,"put":980,"callItm":14,"putItm":40,"isAtm":14},55,{"contract_symbol":976,"symbol":976,"bid":241,"ask":589,"last":9,"change":9,"changePercent":9,"volume":241,"openInterest":241,"open_interest":241,"iv":741,"implied_volatility":741,"delta":963,"gamma":977,"theta":978,"vega":979,"rho":241,"in_the_money":14},"CART  261009C00055000",0.000041,-0.000016,0.000006,{"contract_symbol":981,"symbol":981,"bid":982,"ask":983,"last":9,"change":9,"changePercent":9,"volume":241,"openInterest":241,"open_interest":241,"iv":752,"implied_volatility":752,"delta":984,"gamma":985,"theta":986,"vega":987,"rho":988,"in_the_money":40},"CART  261009P00055000",9.7,12.9,-0.994234,0.004346,-0.004455,0.001,-0.010427,{"strike":990,"call":991,"put":995,"callItm":14,"putItm":40,"isAtm":14},56,{"contract_symbol":992,"symbol":992,"bid":241,"ask":589,"last":9,"change":9,"changePercent":9,"volume":241,"openInterest":241,"open_interest":241,"iv":741,"implied_volatility":741,"delta":993,"gamma":928,"theta":994,"vega":964,"rho":241,"in_the_money":14},"CART  261009C00056000",0.000005,-0.000004,{"contract_symbol":996,"symbol":996,"bid":997,"ask":998,"last":9,"change":9,"changePercent":9,"volume":241,"openInterest":241,"open_interest":241,"iv":752,"implied_volatility":752,"delta":999,"gamma":1000,"theta":1001,"vega":1002,"rho":1003,"in_the_money":40},"CART  261009P00056000",10.3,13.9,-0.996898,0.002497,-0.002559,0.000574,-0.01064,{"strike":1005,"call":1006,"put":1009,"callItm":14,"putItm":40,"isAtm":14},57,{"contract_symbol":1007,"symbol":1007,"bid":241,"ask":589,"last":9,"change":9,"changePercent":9,"volume":241,"openInterest":241,"open_interest":241,"iv":741,"implied_volatility":741,"delta":964,"gamma":1008,"theta":297,"vega":241,"rho":241,"in_the_money":14},"CART  261009C00057000",0.000002,{"contract_symbol":1010,"symbol":1010,"bid":1011,"ask":1012,"last":9,"change":9,"changePercent":9,"volume":241,"openInterest":241,"open_interest":241,"iv":752,"implied_volatility":752,"delta":1013,"gamma":1014,"theta":1015,"vega":1016,"rho":1017,"in_the_money":40},"CART  261009P00057000",11.3,14.9,-0.998379,0.001387,-0.001422,0.000319,-0.010842,{"strike":1019,"call":1020,"put":1022,"callItm":14,"putItm":40,"isAtm":14},58,{"contract_symbol":1021,"symbol":1021,"bid":241,"ask":589,"last":749,"change":241,"changePercent":9,"volume":241,"openInterest":47,"open_interest":47,"iv":741,"implied_volatility":741,"delta":241,"gamma":241,"theta":241,"vega":241,"rho":241,"in_the_money":14},"CART  261009C00058000",{"contract_symbol":1023,"symbol":1023,"bid":1024,"ask":1025,"last":9,"change":9,"changePercent":9,"volume":241,"openInterest":241,"open_interest":241,"iv":752,"implied_volatility":752,"delta":1026,"gamma":1027,"theta":1028,"vega":1029,"rho":1030,"in_the_money":40},"CART  261009P00058000",12.3,15.9,-0.999175,0.000747,-0.000766,0.000172,-0.011039,{"strike":1032,"call":1033,"put":1035,"callItm":14,"putItm":40,"isAtm":14},59,{"contract_symbol":1034,"symbol":1034,"bid":241,"ask":589,"last":9,"change":9,"changePercent":9,"volume":241,"openInterest":241,"open_interest":241,"iv":741,"implied_volatility":741,"delta":241,"gamma":241,"theta":241,"vega":241,"rho":241,"in_the_money":14},"CART  261009C00059000",{"contract_symbol":1036,"symbol":1036,"bid":1037,"ask":1038,"last":9,"change":9,"changePercent":9,"volume":241,"openInterest":241,"open_interest":241,"iv":752,"implied_volatility":752,"delta":1039,"gamma":1040,"theta":1041,"vega":1042,"rho":1043,"in_the_money":40},"CART  261009P00059000",13.3,16.9,-0.999591,0.00039,-0.0004,0.00009,-0.011233,{"strike":1045,"call":1046,"put":1048,"callItm":14,"putItm":40,"isAtm":14},60,{"contract_symbol":1047,"symbol":1047,"bid":241,"ask":589,"last":9,"change":9,"changePercent":9,"volume":241,"openInterest":241,"open_interest":241,"iv":741,"implied_volatility":741,"delta":241,"gamma":241,"theta":241,"vega":241,"rho":241,"in_the_money":14},"CART  261009C00060000",{"contract_symbol":1049,"symbol":1049,"bid":1050,"ask":1051,"last":9,"change":9,"changePercent":9,"volume":241,"openInterest":241,"open_interest":241,"iv":752,"implied_volatility":752,"delta":1052,"gamma":1053,"theta":1054,"vega":1055,"rho":1056,"in_the_money":40},"CART  261009P00060000",14.3,17.9,-0.999803,0.000198,-0.000203,0.000046,-0.011425,{"strike":1058,"call":1059,"put":1061,"callItm":14,"putItm":40,"isAtm":14},61,{"contract_symbol":1060,"symbol":1060,"bid":241,"ask":589,"last":9,"change":9,"changePercent":9,"volume":241,"openInterest":241,"open_interest":241,"iv":741,"implied_volatility":741,"delta":241,"gamma":241,"theta":241,"vega":241,"rho":241,"in_the_money":14},"CART  261009C00061000",{"contract_symbol":1062,"symbol":1062,"bid":1063,"ask":1064,"last":9,"change":9,"changePercent":9,"volume":241,"openInterest":241,"open_interest":241,"iv":752,"implied_volatility":752,"delta":1065,"gamma":1066,"theta":1067,"vega":1068,"rho":1069,"in_the_money":40},"CART  261009P00061000",15.3,18.9,-0.999907,0.000098,-0.000101,0.000023,-0.011616,{"strike":1071,"call":1072,"put":1074,"callItm":14,"putItm":40,"isAtm":14},62,{"contract_symbol":1073,"symbol":1073,"bid":241,"ask":589,"last":9,"change":9,"changePercent":9,"volume":241,"openInterest":241,"open_interest":241,"iv":741,"implied_volatility":741,"delta":241,"gamma":241,"theta":241,"vega":241,"rho":241,"in_the_money":14},"CART  261009C00062000",{"contract_symbol":1075,"symbol":1075,"bid":1076,"ask":1077,"last":1078,"change":241,"changePercent":9,"volume":241,"openInterest":241,"open_interest":241,"iv":752,"implied_volatility":752,"delta":1079,"gamma":1080,"theta":1081,"vega":1082,"rho":1083,"in_the_money":40},"CART  261009P00062000",16.3,19.8,16.12,-0.999957,0.000047,-0.000049,0.000011,-0.011807,{"strike":1085,"call":1086,"put":1088,"callItm":14,"putItm":40,"isAtm":14},63,{"contract_symbol":1087,"symbol":1087,"bid":241,"ask":589,"last":9,"change":9,"changePercent":9,"volume":241,"openInterest":241,"open_interest":241,"iv":741,"implied_volatility":741,"delta":241,"gamma":241,"theta":241,"vega":241,"rho":241,"in_the_money":14},"CART  261009C00063000",{"contract_symbol":1089,"symbol":1089,"bid":1090,"ask":1091,"last":9,"change":9,"changePercent":9,"volume":241,"openInterest":241,"open_interest":241,"iv":752,"implied_volatility":752,"delta":1092,"gamma":963,"theta":1093,"vega":993,"rho":1094,"in_the_money":40},"CART  261009P00063000",17.3,20.8,-0.999981,-0.000023,-0.011998,"2026-10-02T23:00:08.521746+00:00"]