[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CARZ":3,"homepage-market-summary":28,"stock-options-CARZ":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"CARZ","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"First Trust Exchange-Traded Fund II First Trust S-Network Future Vehicles & Technology ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.926,4.3076,"Quarterly",{"close":17,"open":18,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},109.72,110,107.9066,1.8134,1.68,1067.674873,123.17,70.12,4096.556343860558,74.6,3873,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,38,45,52,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":11,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":72},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":87,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":50,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":64,"is_up":11},"IWM","iShares Russell 2000",281.52,{"status":171,"has_options":11,"symbol":4,"underlying_price":17,"selected_expiration":172,"days_to_expiration":175,"iv_index":177,"expiration_iv":177,"kpis":178,"expirations":180,"strikes":194,"updated_at":660,"task_id":9},"SUCCESS",{"date":173,"label":173,"type":174,"days_to_expiration":175,"dte":175,"compact":176,"implied_volatility":9},"2026-10-16","Regular",14,"261016",0.3,{"total_volume":179,"total_open_interest":179,"put_call_ratio":9,"implied_volatility":177},0,[181,182,186,190],{"date":173,"label":173,"type":174,"days_to_expiration":175,"dte":175,"compact":176,"implied_volatility":9},{"date":183,"label":183,"type":174,"days_to_expiration":184,"dte":184,"compact":185,"implied_volatility":9},"2026-11-20",49,"261120",{"date":187,"label":187,"type":174,"days_to_expiration":188,"dte":188,"compact":189,"implied_volatility":9},"2026-12-18",77,"261218",{"date":191,"label":191,"type":174,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2027-03-19",168,"270319",[195,207,215,223,232,240,249,262,279,298,316,334,353,372,391,410,428,446,465,487,508,529,550,568,585,602,619,635,648],{"strike":196,"call":197,"put":203,"callItm":11,"putItm":72,"isAtm":72},55,{"contract_symbol":198,"symbol":198,"bid":199,"ask":200,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":201,"implied_volatility":201,"delta":43,"gamma":179,"theta":179,"vega":179,"rho":202,"in_the_money":11},"CARZ  261016C00055000",52.7,57.7,0.3174,0.02108,{"contract_symbol":204,"symbol":204,"bid":179,"ask":205,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":206,"implied_volatility":206,"delta":179,"gamma":179,"theta":179,"vega":179,"rho":179,"in_the_money":72},"CARZ  261016P00055000",1.9,0.2287,{"strike":208,"call":209,"put":213,"callItm":11,"putItm":72,"isAtm":72},60,{"contract_symbol":210,"symbol":210,"bid":211,"ask":199,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":201,"implied_volatility":201,"delta":43,"gamma":179,"theta":179,"vega":179,"rho":212,"in_the_money":11},"CARZ  261016C00060000",47.7,0.022996,{"contract_symbol":214,"symbol":214,"bid":179,"ask":205,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":206,"implied_volatility":206,"delta":179,"gamma":179,"theta":179,"vega":179,"rho":179,"in_the_money":72},"CARZ  261016P00060000",{"strike":216,"call":217,"put":221,"callItm":11,"putItm":72,"isAtm":72},65,{"contract_symbol":218,"symbol":218,"bid":219,"ask":211,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":201,"implied_volatility":201,"delta":43,"gamma":179,"theta":179,"vega":179,"rho":220,"in_the_money":11},"CARZ  261016C00065000",42.7,0.024913,{"contract_symbol":222,"symbol":222,"bid":179,"ask":205,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":206,"implied_volatility":206,"delta":179,"gamma":179,"theta":179,"vega":179,"rho":179,"in_the_money":72},"CARZ  261016P00065000",{"strike":224,"call":225,"put":230,"callItm":11,"putItm":72,"isAtm":72},70,{"contract_symbol":226,"symbol":226,"bid":227,"ask":228,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":201,"implied_volatility":201,"delta":43,"gamma":179,"theta":179,"vega":179,"rho":229,"in_the_money":11},"CARZ  261016C00070000",37.8,42.8,0.026829,{"contract_symbol":231,"symbol":231,"bid":179,"ask":205,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":206,"implied_volatility":206,"delta":179,"gamma":179,"theta":179,"vega":179,"rho":179,"in_the_money":72},"CARZ  261016P00070000",{"strike":233,"call":234,"put":238,"callItm":11,"putItm":72,"isAtm":72},75,{"contract_symbol":235,"symbol":235,"bid":236,"ask":227,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":201,"implied_volatility":201,"delta":43,"gamma":179,"theta":179,"vega":179,"rho":237,"in_the_money":11},"CARZ  261016C00075000",32.8,0.028745,{"contract_symbol":239,"symbol":239,"bid":179,"ask":205,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":206,"implied_volatility":206,"delta":179,"gamma":179,"theta":179,"vega":179,"rho":179,"in_the_money":72},"CARZ  261016P00075000",{"strike":241,"call":242,"put":247,"callItm":11,"putItm":72,"isAtm":72},80,{"contract_symbol":243,"symbol":243,"bid":244,"ask":245,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":201,"implied_volatility":201,"delta":43,"gamma":179,"theta":179,"vega":179,"rho":246,"in_the_money":11},"CARZ  261016C00080000",27.9,32.9,0.030662,{"contract_symbol":248,"symbol":248,"bid":179,"ask":205,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":206,"implied_volatility":206,"delta":179,"gamma":179,"theta":179,"vega":179,"rho":179,"in_the_money":72},"CARZ  261016P00080000",{"strike":250,"call":251,"put":260,"callItm":11,"putItm":72,"isAtm":72},85,{"contract_symbol":252,"symbol":252,"bid":253,"ask":254,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":201,"implied_volatility":201,"delta":255,"gamma":256,"theta":257,"vega":258,"rho":259,"in_the_money":11},"CARZ  261016C00085000",23,28,0.999983,0.000011,-0.000018,0.000016,0.032577,{"contract_symbol":261,"symbol":261,"bid":179,"ask":205,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":206,"implied_volatility":206,"delta":179,"gamma":179,"theta":179,"vega":179,"rho":179,"in_the_money":72},"CARZ  261016P00085000",{"strike":263,"call":264,"put":273,"callItm":11,"putItm":72,"isAtm":72},90,{"contract_symbol":265,"symbol":265,"bid":266,"ask":267,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":201,"implied_volatility":201,"delta":268,"gamma":269,"theta":270,"vega":271,"rho":272,"in_the_money":11},"CARZ  261016C00090000",17.8,22.8,0.99937,0.000323,-0.000536,0.000473,0.034467,{"contract_symbol":274,"symbol":274,"bid":179,"ask":275,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":206,"implied_volatility":206,"delta":276,"gamma":277,"theta":278,"vega":277,"rho":179,"in_the_money":72},"CARZ  261016P00090000",1.95,-0.000004,0.000004,-0.000003,{"strike":280,"call":281,"put":290,"callItm":11,"putItm":72,"isAtm":72},95,{"contract_symbol":282,"symbol":282,"bid":283,"ask":284,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":201,"implied_volatility":201,"delta":285,"gamma":286,"theta":287,"vega":288,"rho":289,"in_the_money":11},"CARZ  261016C00095000",13,18,0.990728,0.003658,-0.006077,0.005361,0.036012,{"contract_symbol":291,"symbol":291,"bid":179,"ask":292,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":206,"implied_volatility":206,"delta":293,"gamma":294,"theta":295,"vega":296,"rho":297,"in_the_money":72},"CARZ  261016P00095000",2,-0.000583,0.000417,-0.000359,0.00044,-0.000025,{"strike":299,"call":300,"put":308,"callItm":11,"putItm":72,"isAtm":72},100,{"contract_symbol":301,"symbol":301,"bid":302,"ask":283,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":201,"implied_volatility":201,"delta":303,"gamma":304,"theta":305,"vega":306,"rho":307,"in_the_money":11},"CARZ  261016C00100000",8,0.936874,0.018174,-0.03019,0.026632,0.035598,{"contract_symbol":309,"symbol":309,"bid":179,"ask":310,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":206,"implied_volatility":206,"delta":311,"gamma":312,"theta":313,"vega":314,"rho":315,"in_the_money":72},"CARZ  261016P00100000",2.25,-0.017803,0.008925,-0.007697,0.009423,-0.000761,{"strike":317,"call":318,"put":327,"callItm":11,"putItm":72,"isAtm":72},101,{"contract_symbol":319,"symbol":319,"bid":320,"ask":321,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":201,"implied_volatility":201,"delta":322,"gamma":323,"theta":324,"vega":325,"rho":326,"in_the_money":11},"CARZ  261016C00101000",7,12,0.914487,0.022921,-0.038075,0.033587,0.035008,{"contract_symbol":328,"symbol":328,"bid":179,"ask":310,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":206,"implied_volatility":206,"delta":329,"gamma":330,"theta":331,"vega":332,"rho":333,"in_the_money":72},"CARZ  261016P00101000",-0.030112,0.01389,-0.011979,0.014666,-0.001289,{"strike":335,"call":336,"put":345,"callItm":11,"putItm":72,"isAtm":72},102,{"contract_symbol":337,"symbol":337,"bid":338,"ask":339,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":201,"implied_volatility":201,"delta":340,"gamma":341,"theta":342,"vega":343,"rho":344,"in_the_money":11},"CARZ  261016C00102000",6.1,11.1,0.886928,0.028122,-0.046714,0.041208,0.03419,{"contract_symbol":346,"symbol":346,"bid":179,"ask":347,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":206,"implied_volatility":206,"delta":348,"gamma":349,"theta":350,"vega":351,"rho":352,"in_the_money":72},"CARZ  261016P00102000",2.35,-0.04855,0.020502,-0.017681,0.021646,-0.002081,{"strike":354,"call":355,"put":364,"callItm":11,"putItm":72,"isAtm":72},103,{"contract_symbol":356,"symbol":356,"bid":357,"ask":358,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":201,"implied_volatility":201,"delta":359,"gamma":360,"theta":361,"vega":362,"rho":363,"in_the_money":11},"CARZ  261016C00103000",5,10,0.853906,0.033591,-0.055799,0.049222,0.033129,{"contract_symbol":365,"symbol":365,"bid":179,"ask":366,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":206,"implied_volatility":206,"delta":367,"gamma":368,"theta":369,"vega":370,"rho":371,"in_the_money":72},"CARZ  261016P00103000",2.55,-0.074769,0.028741,-0.024786,0.030345,-0.003209,{"strike":373,"call":374,"put":383,"callItm":11,"putItm":72,"isAtm":72},104,{"contract_symbol":375,"symbol":375,"bid":376,"ask":377,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":201,"implied_volatility":201,"delta":378,"gamma":379,"theta":380,"vega":381,"rho":382,"in_the_money":11},"CARZ  261016C00104000",4.1,9.1,0.815364,0.039093,-0.06494,0.057285,0.031822,{"contract_symbol":384,"symbol":384,"bid":179,"ask":385,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":206,"implied_volatility":206,"delta":386,"gamma":387,"theta":388,"vega":389,"rho":390,"in_the_money":72},"CARZ  261016P00104000",2.7,-0.110221,0.038323,-0.033049,0.040462,-0.004739,{"strike":392,"call":393,"put":402,"callItm":11,"putItm":72,"isAtm":72},105,{"contract_symbol":394,"symbol":394,"bid":395,"ask":396,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":201,"implied_volatility":201,"delta":397,"gamma":398,"theta":399,"vega":400,"rho":401,"in_the_money":11},"CARZ  261016C00105000",3.8,8.8,0.771509,0.044361,-0.07369,0.065005,0.030275,{"contract_symbol":403,"symbol":403,"bid":179,"ask":404,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":206,"implied_volatility":206,"delta":405,"gamma":406,"theta":407,"vega":408,"rho":409,"in_the_money":72},"CARZ  261016P00105000",2.9,-0.155863,0.048672,-0.041975,0.051389,-0.006713,{"strike":411,"call":412,"put":420,"callItm":11,"putItm":72,"isAtm":72},106,{"contract_symbol":413,"symbol":413,"bid":385,"ask":414,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":201,"implied_volatility":201,"delta":415,"gamma":416,"theta":417,"vega":418,"rho":419,"in_the_money":11},"CARZ  261016C00106000",7.6,0.722833,0.049117,-0.08159,0.071973,0.028506,{"contract_symbol":421,"symbol":421,"bid":179,"ask":422,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":206,"implied_volatility":206,"delta":423,"gamma":424,"theta":425,"vega":426,"rho":427,"in_the_money":72},"CARZ  261016P00106000",3.2,-0.211889,0.058961,-0.050848,0.062252,-0.009145,{"strike":429,"call":430,"put":438,"callItm":11,"putItm":72,"isAtm":72},107,{"contract_symbol":431,"symbol":431,"bid":275,"ask":432,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":201,"implied_volatility":201,"delta":433,"gamma":434,"theta":435,"vega":436,"rho":437,"in_the_money":11},"CARZ  261016C00107000",6.7,0.670089,0.053098,-0.088203,0.077807,0.026546,{"contract_symbol":439,"symbol":439,"bid":179,"ask":440,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":206,"implied_volatility":206,"delta":441,"gamma":442,"theta":443,"vega":444,"rho":445,"in_the_money":72},"CARZ  261016P00107000",3.5,-0.277544,0.068213,-0.058827,0.072021,-0.012005,{"strike":447,"call":448,"put":457,"callItm":11,"putItm":72,"isAtm":11},108,{"contract_symbol":449,"symbol":449,"bid":450,"ask":338,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":451,"implied_volatility":451,"delta":452,"gamma":453,"theta":454,"vega":455,"rho":456,"in_the_money":11},"CARZ  261016C00108000",1.35,0.289,0.622928,0.061178,-0.084238,0.081618,0.024888,{"contract_symbol":458,"symbol":458,"bid":179,"ask":395,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":459,"implied_volatility":459,"delta":460,"gamma":461,"theta":462,"vega":463,"rho":464,"in_the_money":72},"CARZ  261016P00108000",0.1991,-0.332544,0.084898,-0.055516,0.078054,-0.014356,{"strike":466,"call":467,"put":477,"callItm":11,"putItm":72,"isAtm":11},109,{"contract_symbol":468,"symbol":468,"bid":469,"ask":470,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":471,"implied_volatility":471,"delta":472,"gamma":473,"theta":474,"vega":475,"rho":476,"in_the_money":11},"CARZ  261016C00109000",0.8,5.5,0.2556,0.564703,0.071678,-0.077231,0.084591,0.022765,{"contract_symbol":478,"symbol":478,"bid":479,"ask":480,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":481,"implied_volatility":481,"delta":482,"gamma":483,"theta":484,"vega":485,"rho":486,"in_the_money":72},"CARZ  261016P00109000",0.15,4.3,0.1786,-0.41494,0.101603,-0.053425,0.083765,-0.017906,{"strike":18,"call":488,"put":498,"callItm":72,"putItm":11,"isAtm":11},{"contract_symbol":489,"symbol":489,"bid":490,"ask":491,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":492,"implied_volatility":492,"delta":493,"gamma":494,"theta":495,"vega":496,"rho":497,"in_the_money":72},"CARZ  261016C00110000",0.45,4.9,0.2163,0.48741,0.085814,-0.066177,0.085678,0.019838,{"contract_symbol":499,"symbol":499,"bid":500,"ask":501,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":502,"implied_volatility":502,"delta":503,"gamma":504,"theta":505,"vega":506,"rho":507,"in_the_money":11},"CARZ  261016P00110000",0.5,4.8,0.1662,-0.520877,0.111575,-0.05081,0.085603,-0.022506,{"strike":509,"call":510,"put":519,"callItm":72,"putItm":11,"isAtm":72},115,{"contract_symbol":511,"symbol":511,"bid":179,"ask":512,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":513,"implied_volatility":513,"delta":514,"gamma":515,"theta":516,"vega":517,"rho":518,"in_the_money":72},"CARZ  261016C00115000",2.85,0.2825,0.207089,0.047096,-0.061965,0.061418,0.008447,{"contract_symbol":520,"symbol":520,"bid":521,"ask":522,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":523,"implied_volatility":523,"delta":524,"gamma":525,"theta":526,"vega":527,"rho":528,"in_the_money":11},"CARZ  261016P00115000",3.3,8.3,0.2554,-0.818219,0.048107,-0.051756,0.056731,-0.036633,{"strike":530,"call":531,"put":540,"callItm":72,"putItm":11,"isAtm":72},120,{"contract_symbol":532,"symbol":532,"bid":179,"ask":533,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":534,"implied_volatility":534,"delta":535,"gamma":536,"theta":537,"vega":538,"rho":539,"in_the_money":72},"CARZ  261016C00120000",2.15,0.3948,0.132227,0.02523,-0.064857,0.045991,0.005353,{"contract_symbol":541,"symbol":541,"bid":542,"ask":543,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":544,"implied_volatility":544,"delta":545,"gamma":546,"theta":547,"vega":548,"rho":549,"in_the_money":11},"CARZ  261016P00120000",7.7,12.7,0.2908,-0.938083,0.019536,-0.027252,0.026233,-0.043451,{"strike":551,"call":552,"put":559,"callItm":72,"putItm":11,"isAtm":72},125,{"contract_symbol":553,"symbol":553,"bid":179,"ask":275,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":534,"implied_volatility":534,"delta":554,"gamma":555,"theta":556,"vega":557,"rho":558,"in_the_money":72},"CARZ  261016C00125000",0.050082,0.012173,-0.031293,0.02219,0.002041,{"contract_symbol":560,"symbol":560,"bid":561,"ask":562,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":544,"implied_volatility":544,"delta":563,"gamma":564,"theta":565,"vega":566,"rho":567,"in_the_money":11},"CARZ  261016P00125000",12.6,17.6,-0.987959,0.005013,-0.006992,0.006731,-0.047412,{"strike":569,"call":570,"put":577,"callItm":72,"putItm":11,"isAtm":72},130,{"contract_symbol":571,"symbol":571,"bid":179,"ask":205,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":534,"implied_volatility":534,"delta":572,"gamma":573,"theta":574,"vega":575,"rho":576,"in_the_money":72},"CARZ  261016C00130000",0.01572,0.004647,-0.011946,0.008471,0.000643,{"contract_symbol":578,"symbol":578,"bid":562,"ask":579,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":544,"implied_volatility":544,"delta":580,"gamma":581,"theta":582,"vega":583,"rho":584,"in_the_money":11},"CARZ  261016P00130000",22.6,-0.998383,0.000836,-0.001166,0.001123,-0.049758,{"strike":586,"call":587,"put":594,"callItm":72,"putItm":11,"isAtm":72},135,{"contract_symbol":588,"symbol":588,"bid":179,"ask":205,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":534,"implied_volatility":534,"delta":589,"gamma":590,"theta":591,"vega":592,"rho":593,"in_the_money":72},"CARZ  261016C00135000",0.004149,0.001443,-0.003709,0.00263,0.00017,{"contract_symbol":595,"symbol":595,"bid":579,"ask":596,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":544,"implied_volatility":544,"delta":597,"gamma":598,"theta":599,"vega":600,"rho":601,"in_the_money":11},"CARZ  261016P00135000",27.6,-0.999845,0.000095,-0.000133,0.000128,-0.051735,{"strike":603,"call":604,"put":611,"callItm":72,"putItm":11,"isAtm":72},140,{"contract_symbol":605,"symbol":605,"bid":179,"ask":205,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":534,"implied_volatility":534,"delta":606,"gamma":607,"theta":608,"vega":609,"rho":610,"in_the_money":72},"CARZ  261016C00140000",0.000935,0.000373,-0.000959,0.00068,0.000038,{"contract_symbol":612,"symbol":612,"bid":596,"ask":613,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":544,"implied_volatility":544,"delta":614,"gamma":615,"theta":616,"vega":617,"rho":618,"in_the_money":11},"CARZ  261016P00140000",32.6,-0.999989,0.000008,-0.000011,0.00001,-0.053658,{"strike":620,"call":621,"put":627,"callItm":72,"putItm":11,"isAtm":72},145,{"contract_symbol":622,"symbol":622,"bid":179,"ask":205,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":534,"implied_volatility":534,"delta":623,"gamma":624,"theta":625,"vega":626,"rho":615,"in_the_money":72},"CARZ  261016C00145000",0.000182,0.000082,-0.000211,0.000149,{"contract_symbol":628,"symbol":628,"bid":629,"ask":630,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":544,"implied_volatility":544,"delta":631,"gamma":179,"theta":632,"vega":633,"rho":634,"in_the_money":11},"CARZ  261016P00145000",32.2,37.2,-0.999999,-0.000001,0.000001,-0.055574,{"strike":636,"call":637,"put":642,"callItm":72,"putItm":11,"isAtm":72},150,{"contract_symbol":638,"symbol":638,"bid":179,"ask":205,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":534,"implied_volatility":534,"delta":639,"gamma":258,"theta":640,"vega":641,"rho":633,"in_the_money":72},"CARZ  261016C00150000",0.000031,-0.00004,0.000028,{"contract_symbol":643,"symbol":643,"bid":644,"ask":645,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":544,"implied_volatility":544,"delta":646,"gamma":179,"theta":179,"vega":179,"rho":647,"in_the_money":11},"CARZ  261016P00150000",37.6,42.6,-1,-0.057491,{"strike":649,"call":650,"put":655,"callItm":72,"putItm":11,"isAtm":72},155,{"contract_symbol":651,"symbol":651,"bid":179,"ask":205,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":534,"implied_volatility":534,"delta":652,"gamma":653,"theta":654,"vega":652,"rho":179,"in_the_money":72},"CARZ  261016C00155000",0.000005,0.000003,-0.000007,{"contract_symbol":656,"symbol":656,"bid":657,"ask":658,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":544,"implied_volatility":544,"delta":646,"gamma":179,"theta":179,"vega":179,"rho":659,"in_the_money":11},"CARZ  261016P00155000",42.5,47.5,-0.059407,"2026-10-02T23:00:10.871018+00:00"]