[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CCL":3,"homepage-market-summary":35,"stock-options-CCL":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"CCL","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},"Carnival Corporation Ltd.","NYSE",null,"WATER TRANSPORTATION","Carnival is the largest global cruise company, with nearly 100 ships in service. Its portfolio of brands includes Carnival Cruise Lines, Holland America, Princess Cruises, and Seabourn in North America; P&O Cruises and Cunard Line in the United Kingdom; Aida in Germany; Costa Cruises in Southern Europe. It recently folded its P&O Australia brand into Carnival. The firm also owns Holland America Princess Alaska Tours in Alaska and the Canadian Yukon. Carnival's brands attracted nearly 14 million guests in 2025.","117,000","Miami, FL",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.3292,0.6,"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},25.76,25.59,25.895,25.22,25.07,0.69,2.75,27256343.643149,144708,25.6869,34.029999,21.45,23433724.589961153,34.3,9505,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"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":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"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",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"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":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"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",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"status":178,"has_options":44,"symbol":4,"underlying_price":20,"selected_expiration":179,"days_to_expiration":182,"iv_index":184,"expiration_iv":184,"kpis":185,"expirations":189,"strikes":252,"updated_at":948,"task_id":9},"SUCCESS",{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},"2026-10-09","Weekly",7,"261009",0.5,{"total_volume":186,"total_open_interest":187,"put_call_ratio":188,"implied_volatility":184},24272,36834,0.17,[190,191,196,200,204,208,212,216,220,224,228,232,236,240,244,248],{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},{"date":192,"label":192,"type":193,"days_to_expiration":194,"dte":194,"compact":195,"implied_volatility":9},"2026-10-16","Regular",14,"261016",{"date":197,"label":197,"type":181,"days_to_expiration":198,"dte":198,"compact":199,"implied_volatility":9},"2026-10-23",21,"261023",{"date":201,"label":201,"type":181,"days_to_expiration":202,"dte":202,"compact":203,"implied_volatility":9},"2026-10-30",28,"261030",{"date":205,"label":205,"type":181,"days_to_expiration":206,"dte":206,"compact":207,"implied_volatility":9},"2026-11-06",35,"261106",{"date":209,"label":209,"type":181,"days_to_expiration":210,"dte":210,"compact":211,"implied_volatility":9},"2026-11-13",42,"261113",{"date":213,"label":213,"type":193,"days_to_expiration":214,"dte":214,"compact":215,"implied_volatility":9},"2026-11-20",49,"261120",{"date":217,"label":217,"type":193,"days_to_expiration":218,"dte":218,"compact":219,"implied_volatility":9},"2026-12-18",77,"261218",{"date":221,"label":221,"type":193,"days_to_expiration":222,"dte":222,"compact":223,"implied_volatility":9},"2027-01-15",105,"270115",{"date":225,"label":225,"type":193,"days_to_expiration":226,"dte":226,"compact":227,"implied_volatility":9},"2027-03-19",168,"270319",{"date":229,"label":229,"type":193,"days_to_expiration":230,"dte":230,"compact":231,"implied_volatility":9},"2027-04-16",196,"270416",{"date":233,"label":233,"type":193,"days_to_expiration":234,"dte":234,"compact":235,"implied_volatility":9},"2027-06-17",258,"270617",{"date":237,"label":237,"type":193,"days_to_expiration":238,"dte":238,"compact":239,"implied_volatility":9},"2027-09-17",350,"270917",{"date":241,"label":241,"type":193,"days_to_expiration":242,"dte":242,"compact":243,"implied_volatility":9},"2027-12-17",441,"271217",{"date":245,"label":245,"type":193,"days_to_expiration":246,"dte":246,"compact":247,"implied_volatility":9},"2028-01-21",476,"280121",{"date":249,"label":249,"type":193,"days_to_expiration":250,"dte":250,"compact":251,"implied_volatility":9},"2029-01-19",840,"290119",[253,272,284,294,304,314,328,342,359,374,391,405,422,442,460,480,502,526,548,573,599,628,655,681,709,733,756,780,801,823,843,860,876,893,906,921,935],{"strike":254,"call":255,"put":265,"callItm":44,"putItm":14,"isAtm":14},12,{"contract_symbol":256,"symbol":256,"bid":257,"ask":258,"last":259,"change":260,"changePercent":9,"volume":51,"openInterest":261,"open_interest":261,"iv":262,"implied_volatility":262,"delta":51,"gamma":263,"theta":263,"vega":263,"rho":264,"in_the_money":44},"CCL   261009C00012000",13.7,14.3,13.75,0.7,2,0.5951,0,0.00226,{"contract_symbol":266,"symbol":266,"bid":263,"ask":267,"last":268,"change":269,"changePercent":9,"volume":261,"openInterest":270,"open_interest":270,"iv":271,"implied_volatility":271,"delta":263,"gamma":263,"theta":263,"vega":263,"rho":263,"in_the_money":14},"CCL   261009P00012000",2.13,1.04,0.98,4,0.3785,{"strike":273,"call":274,"put":280,"callItm":44,"putItm":14,"isAtm":14},13,{"contract_symbol":275,"symbol":275,"bid":276,"ask":277,"last":278,"change":263,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":262,"implied_volatility":262,"delta":51,"gamma":263,"theta":263,"vega":263,"rho":279,"in_the_money":44},"CCL   261009C00013000",11.6,14.05,10.44,0.002448,{"contract_symbol":281,"symbol":281,"bid":263,"ask":267,"last":282,"change":283,"changePercent":9,"volume":51,"openInterest":270,"open_interest":270,"iv":271,"implied_volatility":271,"delta":263,"gamma":263,"theta":263,"vega":263,"rho":263,"in_the_money":14},"CCL   261009P00013000",1.09,0.04,{"strike":194,"call":285,"put":291,"callItm":44,"putItm":14,"isAtm":14},{"contract_symbol":286,"symbol":286,"bid":287,"ask":288,"last":289,"change":263,"changePercent":9,"volume":263,"openInterest":51,"open_interest":51,"iv":262,"implied_volatility":262,"delta":51,"gamma":263,"theta":263,"vega":263,"rho":290,"in_the_money":44},"CCL   261009C00014000",10.8,12.8,9.39,0.002636,{"contract_symbol":292,"symbol":292,"bid":263,"ask":267,"last":293,"change":263,"changePercent":9,"volume":263,"openInterest":261,"open_interest":261,"iv":271,"implied_volatility":271,"delta":263,"gamma":263,"theta":263,"vega":263,"rho":263,"in_the_money":14},"CCL   261009P00014000",1.1,{"strike":295,"call":296,"put":302,"callItm":44,"putItm":14,"isAtm":14},15,{"contract_symbol":297,"symbol":297,"bid":298,"ask":299,"last":300,"change":263,"changePercent":9,"volume":263,"openInterest":51,"open_interest":51,"iv":262,"implied_volatility":262,"delta":51,"gamma":263,"theta":263,"vega":263,"rho":301,"in_the_money":44},"CCL   261009C00015000",9.95,11.65,8.43,0.002824,{"contract_symbol":303,"symbol":303,"bid":263,"ask":267,"last":9,"change":9,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":271,"implied_volatility":271,"delta":263,"gamma":263,"theta":263,"vega":263,"rho":263,"in_the_money":14},"CCL   261009P00015000",{"strike":305,"call":306,"put":312,"callItm":44,"putItm":14,"isAtm":14},16,{"contract_symbol":307,"symbol":307,"bid":308,"ask":309,"last":310,"change":263,"changePercent":9,"volume":263,"openInterest":51,"open_interest":51,"iv":262,"implied_volatility":262,"delta":51,"gamma":263,"theta":263,"vega":263,"rho":311,"in_the_money":44},"CCL   261009C00016000",8.9,10.45,7.45,0.003013,{"contract_symbol":313,"symbol":313,"bid":263,"ask":267,"last":9,"change":9,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":271,"implied_volatility":271,"delta":263,"gamma":263,"theta":263,"vega":263,"rho":263,"in_the_money":14},"CCL   261009P00016000",{"strike":315,"call":316,"put":323,"callItm":44,"putItm":14,"isAtm":14},17,{"contract_symbol":317,"symbol":317,"bid":318,"ask":319,"last":320,"change":263,"changePercent":9,"volume":263,"openInterest":321,"open_interest":321,"iv":262,"implied_volatility":262,"delta":51,"gamma":263,"theta":263,"vega":263,"rho":322,"in_the_money":44},"CCL   261009C00017000",8.05,9.65,8,11,0.003201,{"contract_symbol":324,"symbol":324,"bid":263,"ask":325,"last":326,"change":263,"changePercent":9,"volume":263,"openInterest":327,"open_interest":327,"iv":271,"implied_volatility":271,"delta":263,"gamma":263,"theta":263,"vega":263,"rho":263,"in_the_money":14},"CCL   261009P00017000",0.05,0.03,23,{"strike":329,"call":330,"put":338,"callItm":44,"putItm":14,"isAtm":14},17.5,{"contract_symbol":331,"symbol":331,"bid":332,"ask":333,"last":9,"change":9,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":262,"implied_volatility":262,"delta":334,"gamma":335,"theta":336,"vega":263,"rho":337,"in_the_money":44},"CCL   261009C00017500",7.55,9.05,0.999999,0.000002,-0.000001,0.003295,{"contract_symbol":339,"symbol":339,"bid":263,"ask":132,"last":340,"change":263,"changePercent":9,"volume":263,"openInterest":341,"open_interest":341,"iv":271,"implied_volatility":271,"delta":263,"gamma":263,"theta":263,"vega":263,"rho":263,"in_the_money":14},"CCL   261009P00017500",0.18,5,{"strike":343,"call":344,"put":354,"callItm":44,"putItm":14,"isAtm":14},18,{"contract_symbol":345,"symbol":345,"bid":346,"ask":320,"last":347,"change":184,"changePercent":9,"volume":341,"openInterest":348,"open_interest":348,"iv":262,"implied_volatility":262,"delta":349,"gamma":350,"theta":351,"vega":352,"rho":353,"in_the_money":44},"CCL   261009C00018000",6.7,7.7,76,0.999996,0.000009,-0.000003,0.000001,0.003389,{"contract_symbol":355,"symbol":355,"bid":263,"ask":356,"last":357,"change":263,"changePercent":9,"volume":263,"openInterest":358,"open_interest":358,"iv":271,"implied_volatility":271,"delta":263,"gamma":263,"theta":263,"vega":263,"rho":263,"in_the_money":14},"CCL   261009P00018000",1.53,0.22,10,{"strike":360,"call":361,"put":371,"callItm":44,"putItm":14,"isAtm":14},18.5,{"contract_symbol":362,"symbol":362,"bid":363,"ask":364,"last":365,"change":263,"changePercent":9,"volume":263,"openInterest":321,"open_interest":321,"iv":262,"implied_volatility":262,"delta":366,"gamma":367,"theta":368,"vega":369,"rho":370,"in_the_money":44},"CCL   261009C00018500",6.55,7.85,6.15,0.999981,0.00004,-0.000013,0.000003,0.003483,{"contract_symbol":372,"symbol":372,"bid":263,"ask":373,"last":9,"change":9,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":271,"implied_volatility":271,"delta":263,"gamma":263,"theta":263,"vega":263,"rho":263,"in_the_money":14},"CCL   261009P00018500",0.44,{"strike":375,"call":376,"put":385,"callItm":44,"putItm":14,"isAtm":14},19,{"contract_symbol":377,"symbol":377,"bid":378,"ask":332,"last":379,"change":263,"changePercent":9,"volume":263,"openInterest":198,"open_interest":198,"iv":262,"implied_volatility":262,"delta":380,"gamma":381,"theta":382,"vega":383,"rho":384,"in_the_money":44},"CCL   261009C00019000",6.05,3.43,0.999924,0.000145,-0.000047,0.000011,0.003577,{"contract_symbol":386,"symbol":386,"bid":263,"ask":387,"last":388,"change":389,"changePercent":9,"volume":51,"openInterest":390,"open_interest":390,"iv":271,"implied_volatility":271,"delta":263,"gamma":263,"theta":263,"vega":263,"rho":263,"in_the_money":14},"CCL   261009P00019000",0.09,0.02,0.01,115,{"strike":392,"call":393,"put":402,"callItm":44,"putItm":14,"isAtm":14},19.5,{"contract_symbol":394,"symbol":394,"bid":395,"ask":346,"last":396,"change":263,"changePercent":9,"volume":263,"openInterest":51,"open_interest":51,"iv":262,"implied_volatility":262,"delta":397,"gamma":398,"theta":399,"vega":400,"rho":401,"in_the_money":44},"CCL   261009C00019500",5.65,3.03,0.99974,0.00046,-0.000149,0.000034,0.00367,{"contract_symbol":403,"symbol":403,"bid":263,"ask":389,"last":389,"change":263,"changePercent":9,"volume":263,"openInterest":404,"open_interest":404,"iv":271,"implied_volatility":271,"delta":263,"gamma":263,"theta":263,"vega":263,"rho":263,"in_the_money":14},"CCL   261009P00019500",98,{"strike":406,"call":407,"put":419,"callItm":44,"putItm":14,"isAtm":14},20,{"contract_symbol":408,"symbol":408,"bid":409,"ask":410,"last":411,"change":412,"changePercent":9,"volume":321,"openInterest":413,"open_interest":413,"iv":262,"implied_volatility":262,"delta":414,"gamma":415,"theta":416,"vega":417,"rho":418,"in_the_money":44},"CCL   261009C00020000",5.5,6.2,5.67,0.34,124,0.999211,0.001286,-0.000415,0.000096,0.003762,{"contract_symbol":420,"symbol":420,"bid":263,"ask":389,"last":388,"change":389,"changePercent":9,"volume":406,"openInterest":421,"open_interest":421,"iv":271,"implied_volatility":271,"delta":263,"gamma":335,"theta":263,"vega":263,"rho":263,"in_the_money":14},"CCL   261009P00020000",281,{"strike":423,"call":424,"put":436,"callItm":44,"putItm":14,"isAtm":14},20.5,{"contract_symbol":425,"symbol":425,"bid":426,"ask":427,"last":428,"change":269,"changePercent":9,"volume":429,"openInterest":430,"open_interest":430,"iv":262,"implied_volatility":262,"delta":431,"gamma":432,"theta":433,"vega":434,"rho":435,"in_the_money":44},"CCL   261009C00020500",4.7,5.75,5.22,3,33,0.997864,0.003194,-0.001031,0.000238,0.003849,{"contract_symbol":437,"symbol":437,"bid":263,"ask":388,"last":389,"change":263,"changePercent":9,"volume":429,"openInterest":438,"open_interest":438,"iv":271,"implied_volatility":271,"delta":439,"gamma":440,"theta":441,"vega":352,"rho":263,"in_the_money":14},"CCL   261009P00020500",157,-0.000004,0.000015,-0.000002,{"strike":198,"call":443,"put":454,"callItm":44,"putItm":14,"isAtm":14},{"contract_symbol":444,"symbol":444,"bid":445,"ask":446,"last":101,"change":447,"changePercent":9,"volume":358,"openInterest":448,"open_interest":448,"iv":262,"implied_volatility":262,"delta":449,"gamma":450,"theta":451,"vega":452,"rho":453,"in_the_money":44},"CCL   261009C00021000",4.55,4.9,0.93,30,0.994801,0.007105,-0.002293,0.00053,0.003928,{"contract_symbol":455,"symbol":455,"bid":263,"ask":389,"last":389,"change":263,"changePercent":9,"volume":358,"openInterest":242,"open_interest":242,"iv":271,"implied_volatility":271,"delta":456,"gamma":457,"theta":458,"vega":459,"rho":263,"in_the_money":14},"CCL   261009P00021000",-0.000033,0.000104,-0.000014,0.000005,{"strike":461,"call":462,"put":473,"callItm":44,"putItm":14,"isAtm":14},21.5,{"contract_symbol":463,"symbol":463,"bid":464,"ask":465,"last":466,"change":72,"changePercent":9,"volume":51,"openInterest":467,"open_interest":467,"iv":262,"implied_volatility":262,"delta":468,"gamma":469,"theta":470,"vega":471,"rho":472,"in_the_money":44},"CCL   261009C00021500",4.05,4.5,4.2,343,0.988522,0.014263,-0.004603,0.001064,0.003991,{"contract_symbol":474,"symbol":474,"bid":263,"ask":389,"last":389,"change":263,"changePercent":9,"volume":51,"openInterest":475,"open_interest":475,"iv":271,"implied_volatility":271,"delta":476,"gamma":477,"theta":478,"vega":479,"rho":336,"in_the_money":14},"CCL   261009P00021500",1214,-0.000202,0.000571,-0.000075,0.000027,{"strike":481,"call":482,"put":493,"callItm":44,"putItm":14,"isAtm":14},22,{"contract_symbol":483,"symbol":483,"bid":484,"ask":270,"last":485,"change":486,"changePercent":9,"volume":295,"openInterest":487,"open_interest":487,"iv":262,"implied_volatility":262,"delta":488,"gamma":489,"theta":490,"vega":491,"rho":492,"in_the_money":44},"CCL   261009C00022000",3.75,3.9,0.75,255,0.97685,0.026003,-0.008393,0.00194,0.004026,{"contract_symbol":494,"symbol":494,"bid":263,"ask":389,"last":389,"change":117,"changePercent":9,"volume":495,"openInterest":496,"open_interest":496,"iv":271,"implied_volatility":271,"delta":497,"gamma":498,"theta":499,"vega":500,"rho":501,"in_the_money":14},"CCL   261009P00022000",61,391,-0.000985,0.002478,-0.000324,0.000118,-0.000005,{"strike":503,"call":504,"put":516,"callItm":44,"putItm":14,"isAtm":14},22.5,{"contract_symbol":505,"symbol":505,"bid":506,"ask":507,"last":508,"change":509,"changePercent":9,"volume":321,"openInterest":510,"open_interest":510,"iv":262,"implied_volatility":262,"delta":511,"gamma":512,"theta":513,"vega":514,"rho":515,"in_the_money":44},"CCL   261009C00022500",3.25,3.5,3.42,0.92,606,0.957052,0.043325,-0.013984,0.003232,0.004021,{"contract_symbol":517,"symbol":517,"bid":263,"ask":389,"last":389,"change":518,"changePercent":9,"volume":519,"openInterest":520,"open_interest":520,"iv":271,"implied_volatility":271,"delta":521,"gamma":522,"theta":523,"vega":524,"rho":525,"in_the_money":14},"CCL   261009P00022500",-0.03,6,203,-0.003884,0.00861,-0.001124,0.000409,-0.000019,{"strike":327,"call":527,"put":538,"callItm":44,"putItm":14,"isAtm":14},{"contract_symbol":528,"symbol":528,"bid":529,"ask":429,"last":530,"change":164,"changePercent":9,"volume":531,"openInterest":532,"open_interest":532,"iv":262,"implied_volatility":262,"delta":533,"gamma":534,"theta":535,"vega":536,"rho":537,"in_the_money":44},"CCL   261009C00023000",2.76,2.9,14159,15210,0.926235,0.066337,-0.021411,0.004949,0.003959,{"contract_symbol":539,"symbol":539,"bid":263,"ask":326,"last":388,"change":540,"changePercent":9,"volume":541,"openInterest":542,"open_interest":542,"iv":271,"implied_volatility":271,"delta":543,"gamma":544,"theta":545,"vega":546,"rho":547,"in_the_money":14},"CCL   261009P00023000",-0.05,236,455,-0.012584,0.024285,-0.003171,0.001152,-0.000062,{"strike":549,"call":550,"put":562,"callItm":44,"putItm":14,"isAtm":44},23.5,{"contract_symbol":551,"symbol":551,"bid":552,"ask":553,"last":553,"change":554,"changePercent":9,"volume":555,"openInterest":556,"open_interest":556,"iv":557,"implied_volatility":557,"delta":558,"gamma":559,"theta":560,"vega":561,"rho":453,"in_the_money":44},"CCL   261009C00023500",2.27,2.5,0.79,53,140,0.5442,0.901216,0.090275,-0.024365,0.006158,{"contract_symbol":563,"symbol":563,"bid":263,"ask":326,"last":388,"change":564,"changePercent":9,"volume":565,"openInterest":566,"open_interest":566,"iv":567,"implied_volatility":567,"delta":568,"gamma":569,"theta":570,"vega":571,"rho":572,"in_the_money":14},"CCL   261009P00023500",-0.11,37,239,0.3441,-0.022609,0.044092,-0.004757,0.001902,-0.000112,{"strike":574,"call":575,"put":588,"callItm":44,"putItm":14,"isAtm":44},24,{"contract_symbol":576,"symbol":576,"bid":577,"ask":261,"last":578,"change":579,"changePercent":9,"volume":580,"openInterest":581,"open_interest":581,"iv":582,"implied_volatility":582,"delta":583,"gamma":584,"theta":585,"vega":586,"rho":587,"in_the_money":44},"CCL   261009C00024000",1.8,1.9,0.63,160,748,0.4815,0.870452,0.123797,-0.026155,0.007472,0.003868,{"contract_symbol":589,"symbol":589,"bid":389,"ask":325,"last":326,"change":590,"changePercent":9,"volume":591,"openInterest":592,"open_interest":592,"iv":593,"implied_volatility":593,"delta":594,"gamma":595,"theta":596,"vega":597,"rho":598,"in_the_money":14},"CCL   261009P00024000",-0.18,527,1655,0.3558,-0.065947,0.101774,-0.011745,0.00454,-0.000327,{"strike":600,"call":601,"put":615,"callItm":44,"putItm":14,"isAtm":44},24.5,{"contract_symbol":602,"symbol":602,"bid":603,"ask":604,"last":605,"change":606,"changePercent":9,"volume":607,"openInterest":608,"open_interest":608,"iv":609,"implied_volatility":609,"delta":610,"gamma":611,"theta":612,"vega":613,"rho":614,"in_the_money":44},"CCL   261009C00024500",1.32,1.57,1.37,0.45,344,358,0.4183,0.82395,0.174733,-0.027858,0.009161,0.003731,{"contract_symbol":616,"symbol":616,"bid":617,"ask":618,"last":387,"change":619,"changePercent":9,"volume":620,"openInterest":621,"open_interest":621,"iv":622,"implied_volatility":622,"delta":623,"gamma":624,"theta":625,"vega":626,"rho":627,"in_the_money":14},"CCL   261009P00024500",0.08,0.1,-0.26,582,370,0.3534,-0.137517,0.175726,-0.020003,0.007785,-0.000685,{"strike":71,"call":629,"put":642,"callItm":44,"putItm":14,"isAtm":44},{"contract_symbol":630,"symbol":630,"bid":631,"ask":632,"last":51,"change":633,"changePercent":9,"volume":634,"openInterest":635,"open_interest":635,"iv":636,"implied_volatility":636,"delta":637,"gamma":638,"theta":639,"vega":640,"rho":641,"in_the_money":44},"CCL   261009C00025000",0.97,1.06,0.36,1089,3129,0.3784,0.736843,0.243591,-0.031794,0.011556,0.003388,{"contract_symbol":643,"symbol":643,"bid":188,"ask":644,"last":645,"change":646,"changePercent":9,"volume":647,"openInterest":648,"open_interest":648,"iv":649,"implied_volatility":649,"delta":650,"gamma":651,"theta":652,"vega":653,"rho":654,"in_the_money":14},"CCL   261009P00025000",0.2,0.16,-0.39,866,947,0.3266,-0.233726,0.264991,-0.025753,0.010847,-0.001166,{"strike":656,"call":657,"put":669,"callItm":44,"putItm":14,"isAtm":44},25.5,{"contract_symbol":658,"symbol":658,"bid":579,"ask":260,"last":659,"change":660,"changePercent":9,"volume":661,"openInterest":662,"open_interest":662,"iv":663,"implied_volatility":663,"delta":664,"gamma":665,"theta":666,"vega":667,"rho":668,"in_the_money":44},"CCL   261009C00025500",0.65,0.27,407,542,0.353,0.605215,0.308024,-0.034983,0.01363,0.002816,{"contract_symbol":670,"symbol":670,"bid":671,"ask":633,"last":147,"change":672,"changePercent":9,"volume":673,"openInterest":674,"open_interest":674,"iv":675,"implied_volatility":675,"delta":676,"gamma":677,"theta":678,"vega":679,"rho":680,"in_the_money":14},"CCL   261009P00025500",0.31,-0.56,254,73,0.3235,-0.387077,0.334214,-0.031885,0.013555,-0.001941,{"strike":682,"call":683,"put":695,"callItm":14,"putItm":44,"isAtm":44},26,{"contract_symbol":684,"symbol":684,"bid":412,"ask":685,"last":686,"change":127,"changePercent":9,"volume":687,"openInterest":688,"open_interest":688,"iv":689,"implied_volatility":689,"delta":690,"gamma":691,"theta":692,"vega":693,"rho":694,"in_the_money":14},"CCL   261009C00026000",0.41,0.39,2883,4027,0.3481,0.445697,0.320657,-0.035419,0.013993,0.00209,{"contract_symbol":696,"symbol":696,"bid":697,"ask":698,"last":699,"change":700,"changePercent":9,"volume":701,"openInterest":702,"open_interest":702,"iv":703,"implied_volatility":703,"delta":704,"gamma":705,"theta":706,"vega":707,"rho":708,"in_the_money":44},"CCL   261009P00026000",0.53,0.61,0.54,-0.57,894,56,0.3265,-0.55909,0.341327,-0.033159,0.013969,-0.002823,{"strike":710,"call":711,"put":723,"callItm":14,"putItm":44,"isAtm":44},26.5,{"contract_symbol":712,"symbol":712,"bid":644,"ask":713,"last":714,"change":618,"changePercent":9,"volume":715,"openInterest":716,"open_interest":716,"iv":717,"implied_volatility":717,"delta":718,"gamma":719,"theta":720,"vega":721,"rho":722,"in_the_money":14},"CCL   261009C00026500",0.23,0.24,650,796,0.3485,0.296467,0.280237,-0.031026,0.012244,0.001398,{"contract_symbol":724,"symbol":724,"bid":725,"ask":631,"last":94,"change":726,"changePercent":9,"volume":327,"openInterest":519,"open_interest":519,"iv":727,"implied_volatility":727,"delta":728,"gamma":729,"theta":730,"vega":731,"rho":732,"in_the_money":44},"CCL   261009P00026500",0.77,-0.69,0.2692,-0.759525,0.326574,-0.021561,0.011018,-0.003846,{"strike":734,"call":735,"put":747,"callItm":14,"putItm":44,"isAtm":44},27,{"contract_symbol":736,"symbol":736,"bid":618,"ask":737,"last":738,"change":388,"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},"CCL   261009C00027000",0.13,0.11,590,1014,0.3478,0.176834,0.210723,-0.02323,0.009187,0.000837,{"contract_symbol":748,"symbol":748,"bid":293,"ask":604,"last":605,"change":749,"changePercent":9,"volume":320,"openInterest":210,"open_interest":210,"iv":750,"implied_volatility":750,"delta":751,"gamma":752,"theta":753,"vega":754,"rho":755,"in_the_money":44},"CCL   261009P00027000",-0.84,0.2982,-0.861975,0.208805,-0.016919,0.007804,-0.004427,{"strike":757,"call":758,"put":769,"callItm":14,"putItm":44,"isAtm":44},27.5,{"contract_symbol":759,"symbol":759,"bid":283,"ask":760,"last":325,"change":263,"changePercent":9,"volume":761,"openInterest":762,"open_interest":762,"iv":763,"implied_volatility":763,"delta":764,"gamma":765,"theta":766,"vega":767,"rho":768,"in_the_money":14},"CCL   261009C00027500",0.07,102,293,0.3517,0.097327,0.138177,-0.015575,0.006091,0.000462,{"contract_symbol":770,"symbol":770,"bid":260,"ask":771,"last":772,"change":773,"changePercent":9,"volume":261,"openInterest":263,"open_interest":263,"iv":774,"implied_volatility":774,"delta":775,"gamma":776,"theta":777,"vega":778,"rho":779,"in_the_money":44},"CCL   261009P00027500",2.99,1.89,-0.63,0.3776,-0.885827,0.14446,-0.018767,0.006837,-0.004637,{"strike":202,"call":781,"put":790,"callItm":14,"putItm":44,"isAtm":44},{"contract_symbol":782,"symbol":782,"bid":388,"ask":326,"last":388,"change":518,"changePercent":9,"volume":783,"openInterest":608,"open_interest":608,"iv":784,"implied_volatility":784,"delta":785,"gamma":786,"theta":787,"vega":788,"rho":789,"in_the_money":14},"CCL   261009C00028000",240,0.3541,0.048586,0.080408,-0.009187,0.003569,0.000231,{"contract_symbol":791,"symbol":791,"bid":792,"ask":793,"last":794,"change":263,"changePercent":9,"volume":263,"openInterest":358,"open_interest":358,"iv":795,"implied_volatility":795,"delta":796,"gamma":797,"theta":798,"vega":799,"rho":800,"in_the_money":44},"CCL   261009P00028000",2.04,2.84,3.3,0.4516,-0.901251,0.108768,-0.020212,0.006157,-0.004806,{"strike":802,"call":803,"put":812,"callItm":14,"putItm":44,"isAtm":14},29,{"contract_symbol":804,"symbol":804,"bid":263,"ask":388,"last":388,"change":263,"changePercent":9,"volume":263,"openInterest":805,"open_interest":805,"iv":806,"implied_volatility":806,"delta":807,"gamma":808,"theta":809,"vega":810,"rho":811,"in_the_money":14},"CCL   261009C00029000",130,0.3859,0.014611,0.027099,-0.003678,0.001311,0.00007,{"contract_symbol":813,"symbol":813,"bid":814,"ask":815,"last":816,"change":263,"changePercent":9,"volume":263,"openInterest":429,"open_interest":429,"iv":817,"implied_volatility":817,"delta":818,"gamma":819,"theta":820,"vega":821,"rho":822,"in_the_money":44},"CCL   261009P00029000",2.95,3.8,6.8,0.5881,-0.920415,0.071124,-0.022415,0.005243,-0.005088,{"strike":448,"call":824,"put":833,"callItm":14,"putItm":44,"isAtm":14},{"contract_symbol":825,"symbol":825,"bid":263,"ask":388,"last":388,"change":389,"changePercent":9,"volume":51,"openInterest":826,"open_interest":826,"iv":827,"implied_volatility":827,"delta":828,"gamma":829,"theta":830,"vega":831,"rho":832,"in_the_money":14},"CCL   261009C00030000",1762,0.4678,0.010257,0.016454,-0.003281,0.000965,0.000049,{"contract_symbol":834,"symbol":834,"bid":485,"ask":835,"last":836,"change":263,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":837,"implied_volatility":837,"delta":838,"gamma":839,"theta":840,"vega":841,"rho":842,"in_the_money":44},"CCL   261009P00030000",4.85,4.8,0.7133,-0.932079,0.051948,-0.024085,0.004645,-0.005333,{"strike":844,"call":845,"put":851,"callItm":14,"putItm":44,"isAtm":14},31,{"contract_symbol":846,"symbol":846,"bid":263,"ask":714,"last":714,"change":263,"changePercent":9,"volume":263,"openInterest":261,"open_interest":261,"iv":827,"implied_volatility":827,"delta":847,"gamma":848,"theta":849,"vega":850,"rho":383,"in_the_money":14},"CCL   261009C00031000",0.002345,0.004422,-0.000882,0.000259,{"contract_symbol":852,"symbol":852,"bid":446,"ask":853,"last":854,"change":263,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":837,"implied_volatility":837,"delta":855,"gamma":856,"theta":857,"vega":858,"rho":859,"in_the_money":44},"CCL   261009P00031000",5.85,8.92,-0.966111,0.029798,-0.013816,0.002664,-0.005679,{"strike":861,"call":862,"put":868,"callItm":14,"putItm":44,"isAtm":14},32,{"contract_symbol":863,"symbol":863,"bid":263,"ask":325,"last":9,"change":9,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":827,"implied_volatility":827,"delta":864,"gamma":865,"theta":866,"vega":867,"rho":335,"in_the_money":14},"CCL   261009C00032000",0.000446,0.000966,-0.000193,0.000057,{"contract_symbol":869,"symbol":869,"bid":870,"ask":310,"last":871,"change":263,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":837,"implied_volatility":837,"delta":872,"gamma":873,"theta":874,"vega":722,"rho":875,"in_the_money":44},"CCL   261009P00032000",5.55,9.86,-0.984256,0.015633,-0.007248,-0.005952,{"strike":430,"call":877,"put":883,"callItm":14,"putItm":44,"isAtm":14},{"contract_symbol":878,"symbol":878,"bid":263,"ask":326,"last":326,"change":9,"changePercent":9,"volume":51,"openInterest":263,"open_interest":263,"iv":827,"implied_volatility":827,"delta":879,"gamma":880,"theta":881,"vega":882,"rho":263,"in_the_money":14},"CCL   261009C00033000",0.000072,0.000175,-0.000035,0.00001,{"contract_symbol":884,"symbol":884,"bid":885,"ask":886,"last":887,"change":263,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":837,"implied_volatility":837,"delta":888,"gamma":889,"theta":890,"vega":891,"rho":892,"in_the_money":44},"CCL   261009P00033000",6.65,8.5,10.09,-0.993154,0.007566,-0.003508,0.000676,-0.006182,{"strike":894,"call":895,"put":897,"callItm":14,"putItm":44,"isAtm":14},34,{"contract_symbol":896,"symbol":896,"bid":263,"ask":326,"last":389,"change":263,"changePercent":9,"volume":51,"openInterest":270,"open_interest":270,"iv":827,"implied_volatility":827,"delta":882,"gamma":479,"theta":501,"vega":335,"rho":263,"in_the_money":14},"CCL   261009C00034000",{"contract_symbol":898,"symbol":898,"bid":318,"ask":899,"last":900,"change":263,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":837,"implied_volatility":837,"delta":901,"gamma":902,"theta":903,"vega":904,"rho":905,"in_the_money":44},"CCL   261009P00034000",8.8,11.95,-0.9972,0.003405,-0.001579,0.000304,-0.006389,{"strike":206,"call":907,"put":910,"callItm":14,"putItm":44,"isAtm":14},{"contract_symbol":908,"symbol":908,"bid":263,"ask":388,"last":389,"change":263,"changePercent":9,"volume":263,"openInterest":51,"open_interest":51,"iv":827,"implied_volatility":827,"delta":352,"gamma":909,"theta":336,"vega":263,"rho":263,"in_the_money":14},"CCL   261009C00035000",0.000004,{"contract_symbol":911,"symbol":911,"bid":912,"ask":913,"last":914,"change":915,"changePercent":9,"volume":51,"openInterest":263,"open_interest":263,"iv":837,"implied_volatility":837,"delta":916,"gamma":917,"theta":918,"vega":919,"rho":920,"in_the_money":44},"CCL   261009P00035000",9.1,9.7,9.45,-2.1,-0.998917,0.001435,-0.000665,0.000128,-0.006585,{"strike":922,"call":923,"put":926,"callItm":14,"putItm":44,"isAtm":14},36,{"contract_symbol":924,"symbol":924,"bid":263,"ask":925,"last":9,"change":9,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":827,"implied_volatility":827,"delta":263,"gamma":263,"theta":263,"vega":263,"rho":263,"in_the_money":14},"CCL   261009C00036000",0.52,{"contract_symbol":927,"symbol":927,"bid":928,"ask":929,"last":9,"change":9,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":837,"implied_volatility":837,"delta":930,"gamma":931,"theta":932,"vega":933,"rho":934,"in_the_money":44},"CCL   261009P00036000",9.8,11.3,-0.999602,0.000569,-0.000264,0.000051,-0.006777,{"strike":565,"call":936,"put":939,"callItm":14,"putItm":44,"isAtm":14},{"contract_symbol":937,"symbol":937,"bid":263,"ask":938,"last":9,"change":9,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":827,"implied_volatility":827,"delta":263,"gamma":263,"theta":263,"vega":263,"rho":263,"in_the_money":14},"CCL   261009C00037000",0.58,{"contract_symbol":940,"symbol":940,"bid":941,"ask":942,"last":9,"change":9,"changePercent":9,"volume":263,"openInterest":263,"open_interest":263,"iv":837,"implied_volatility":837,"delta":943,"gamma":944,"theta":945,"vega":946,"rho":947,"in_the_money":44},"CCL   261009P00037000",10.55,12.5,-0.999861,0.000214,-0.000099,0.000019,-0.006966,"2026-10-02T23:03:26.448035+00:00"]