[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CVNA":3,"homepage-market-summary":31,"stock-options-CVNA":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CVNA","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},"Carvana Co.","NYSE",null,"RETAIL-AUTO DEALERS & GASOLINE STATIONS","Carvana Co is an e-commerce platform for buying and selling used cars. The company derives revenue from used vehicle sales, wholesale vehicle sales and other sales and revenues. The other sales and revenues include sales of loans originated and sold in securitization transactions or to financing partners, commissions received on VSCs and sales of GAP waiver coverage. The foundation of the business is retail vehicle unit sales. This drives the majority of the revenue and allows the company to capture additional revenue streams associated with financing, VSCs, auto insurance and GAP waiver coverage, as well as trade-in vehicles.","23,100","Tempe, AZ",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},63.77,64.33,66.02,63.21,63.04,0.73,1.16,8526237.1392,153584,64.3131,97.378,54.464,15046627.65456188,21.7,2371,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":154},"success",[34,41,48,55,62,69],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":21,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7722.72,56.27,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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"status":173,"has_options":39,"symbol":4,"underlying_price":16,"selected_expiration":174,"days_to_expiration":177,"iv_index":179,"expiration_iv":179,"kpis":180,"expirations":184,"strikes":243,"updated_at":1217,"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",0.6,{"total_volume":181,"total_open_interest":182,"put_call_ratio":183,"implied_volatility":179},10662,19191,0.51,[185,186,191,195,199,203,207,211,215,219,223,227,231,235,239],{"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},"2027-02-19",140,"270219",{"date":224,"label":224,"type":188,"days_to_expiration":225,"dte":225,"compact":226,"implied_volatility":9},"2027-03-19",168,"270319",{"date":228,"label":228,"type":188,"days_to_expiration":229,"dte":229,"compact":230,"implied_volatility":9},"2027-05-21",231,"270521",{"date":232,"label":232,"type":188,"days_to_expiration":233,"dte":233,"compact":234,"implied_volatility":9},"2027-06-17",258,"270617",{"date":236,"label":236,"type":188,"days_to_expiration":237,"dte":237,"compact":238,"implied_volatility":9},"2028-01-21",476,"280121",{"date":240,"label":240,"type":188,"days_to_expiration":241,"dte":241,"compact":242,"implied_volatility":9},"2029-01-19",840,"290119",[244,264,288,313,336,360,387,416,444,470,495,522,550,579,607,634,662,687,714,738,763,789,817,845,870,890,913,936,961,984,1003,1023,1042,1064,1082,1102,1118,1136,1153,1171,1188,1203],{"strike":245,"call":246,"put":254,"callItm":39,"putItm":14,"isAtm":14},40,{"contract_symbol":247,"symbol":247,"bid":248,"ask":66,"last":249,"change":250,"changePercent":9,"volume":250,"openInterest":251,"open_interest":251,"iv":252,"implied_volatility":252,"delta":46,"gamma":250,"theta":250,"vega":250,"rho":253,"in_the_money":39},"CVNA  261009C00040000",23,32.25,0,5,0.0729,0.007526,{"contract_symbol":255,"symbol":255,"bid":256,"ask":107,"last":107,"change":250,"changePercent":9,"volume":46,"openInterest":257,"open_interest":257,"iv":258,"implied_volatility":258,"delta":259,"gamma":260,"theta":261,"vega":262,"rho":263,"in_the_money":14},"CVNA  261009P00040000",0.01,411,1.4429,-0.007003,0.001544,-0.017907,0.001706,-0.00009,{"strike":265,"call":266,"put":276,"callItm":39,"putItm":14,"isAtm":14},45,{"contract_symbol":267,"symbol":267,"bid":268,"ask":269,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":270,"implied_volatility":270,"delta":271,"gamma":272,"theta":273,"vega":274,"rho":275,"in_the_money":39},"CVNA  261009C00045000",18.1,20.8,0.7774,0.999559,0.000233,-0.000783,0.000138,0.008461,{"contract_symbol":277,"symbol":277,"bid":250,"ask":278,"last":256,"change":279,"changePercent":9,"volume":280,"openInterest":281,"open_interest":281,"iv":282,"implied_volatility":282,"delta":283,"gamma":284,"theta":285,"vega":286,"rho":287,"in_the_money":14},"CVNA  261009P00045000",2.14,-0.1,16,165,1.1769,-0.012472,0.003136,-0.024199,0.002826,-0.000159,{"strike":289,"call":290,"put":302,"callItm":39,"putItm":14,"isAtm":14},50,{"contract_symbol":291,"symbol":291,"bid":292,"ask":293,"last":189,"change":294,"changePercent":9,"volume":295,"openInterest":289,"open_interest":289,"iv":296,"implied_volatility":296,"delta":297,"gamma":298,"theta":299,"vega":300,"rho":301,"in_the_money":39},"CVNA  261009C00050000",13,15,1.4,375,0.5899,0.998858,0.000737,-0.001428,0.000333,0.009393,{"contract_symbol":303,"symbol":303,"bid":250,"ask":122,"last":304,"change":305,"changePercent":9,"volume":197,"openInterest":306,"open_interest":306,"iv":307,"implied_volatility":307,"delta":308,"gamma":309,"theta":310,"vega":311,"rho":312,"in_the_money":14},"CVNA  261009P00050000",0.03,-0.02,100,0.8995,-0.020887,0.006382,-0.028768,0.004395,-0.000263,{"strike":314,"call":315,"put":325,"callItm":39,"putItm":14,"isAtm":14},51,{"contract_symbol":316,"symbol":316,"bid":317,"ask":318,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":319,"implied_volatility":319,"delta":320,"gamma":321,"theta":322,"vega":323,"rho":324,"in_the_money":39},"CVNA  261009C00051000",12.05,14.75,0.5509,0.998646,0.000922,-0.001559,0.000389,0.009579,{"contract_symbol":326,"symbol":326,"bid":250,"ask":327,"last":328,"change":250,"changePercent":9,"volume":250,"openInterest":329,"open_interest":329,"iv":330,"implied_volatility":330,"delta":331,"gamma":332,"theta":333,"vega":334,"rho":335,"in_the_money":14},"CVNA  261009P00051000",2.16,0.15,9,0.8433,-0.02317,0.00743,-0.029439,0.004797,-0.000291,{"strike":337,"call":338,"put":348,"callItm":39,"putItm":14,"isAtm":14},52,{"contract_symbol":339,"symbol":339,"bid":340,"ask":292,"last":341,"change":9,"changePercent":9,"volume":46,"openInterest":250,"open_interest":250,"iv":342,"implied_volatility":342,"delta":343,"gamma":344,"theta":345,"vega":346,"rho":347,"in_the_money":39},"CVNA  261009C00052000",11.25,12.84,0.5127,0.998363,0.001178,-0.001725,0.000462,0.009763,{"contract_symbol":349,"symbol":349,"bid":250,"ask":350,"last":351,"change":352,"changePercent":9,"volume":329,"openInterest":353,"open_interest":353,"iv":354,"implied_volatility":354,"delta":355,"gamma":356,"theta":357,"vega":358,"rho":359,"in_the_money":14},"CVNA  261009P00052000",2.17,0.1,-0.03,20,0.7869,-0.02575,0.008701,-0.030013,0.005242,-0.000322,{"strike":361,"call":362,"put":376,"callItm":39,"putItm":14,"isAtm":14},53,{"contract_symbol":363,"symbol":363,"bid":364,"ask":365,"last":366,"change":367,"changePercent":9,"volume":368,"openInterest":369,"open_interest":369,"iv":370,"implied_volatility":370,"delta":371,"gamma":372,"theta":373,"vega":374,"rho":375,"in_the_money":39},"CVNA  261009C00053000",10.2,12.2,11.85,5.02,3,38,0.4794,0.997819,0.001635,-0.002094,0.0006,0.009945,{"contract_symbol":377,"symbol":377,"bid":250,"ask":350,"last":378,"change":112,"changePercent":9,"volume":379,"openInterest":380,"open_interest":380,"iv":381,"implied_volatility":381,"delta":382,"gamma":383,"theta":384,"vega":385,"rho":386,"in_the_money":14},"CVNA  261009P00053000",0.09,19,127,0.7301,-0.028693,0.010264,-0.03048,0.005737,-0.000358,{"strike":388,"call":389,"put":403,"callItm":39,"putItm":14,"isAtm":14},54,{"contract_symbol":390,"symbol":390,"bid":391,"ask":392,"last":393,"change":394,"changePercent":9,"volume":395,"openInterest":396,"open_interest":396,"iv":397,"implied_volatility":397,"delta":398,"gamma":399,"theta":400,"vega":401,"rho":402,"in_the_money":39},"CVNA  261009C00054000",9.25,11.05,10.95,5.11,2,44,0.4469,0.997007,0.002335,-0.002598,0.000799,0.010123,{"contract_symbol":404,"symbol":404,"bid":405,"ask":406,"last":407,"change":408,"changePercent":9,"volume":379,"openInterest":409,"open_interest":409,"iv":410,"implied_volatility":410,"delta":411,"gamma":412,"theta":413,"vega":414,"rho":415,"in_the_money":14},"CVNA  261009P00054000",0.05,0.17,0.08,-0.34,277,0.673,-0.032091,0.012216,-0.030827,0.006295,-0.0004,{"strike":417,"call":418,"put":431,"callItm":39,"putItm":14,"isAtm":14},55,{"contract_symbol":419,"symbol":419,"bid":420,"ask":421,"last":422,"change":327,"changePercent":9,"volume":423,"openInterest":424,"open_interest":424,"iv":425,"implied_volatility":425,"delta":426,"gamma":427,"theta":428,"vega":429,"rho":430,"in_the_money":39},"CVNA  261009C00055000",8.2,10.1,10.03,73,153,0.4416,0.993397,0.00479,-0.005203,0.001619,0.010267,{"contract_symbol":432,"symbol":432,"bid":433,"ask":434,"last":435,"change":436,"changePercent":9,"volume":289,"openInterest":437,"open_interest":437,"iv":438,"implied_volatility":438,"delta":439,"gamma":440,"theta":441,"vega":442,"rho":443,"in_the_money":14},"CVNA  261009P00055000",0.07,0.14,0.13,-0.11,863,0.6289,-0.039046,0.015356,-0.033832,0.007393,-0.000485,{"strike":445,"call":446,"put":458,"callItm":39,"putItm":14,"isAtm":14},56,{"contract_symbol":447,"symbol":447,"bid":448,"ask":449,"last":450,"change":451,"changePercent":9,"volume":395,"openInterest":265,"open_interest":265,"iv":452,"implied_volatility":452,"delta":453,"gamma":454,"theta":455,"vega":456,"rho":457,"in_the_money":39},"CVNA  261009C00056000",7.25,9.3,9.03,3.58,0.4753,0.978835,0.012214,-0.015372,0.004445,0.010276,{"contract_symbol":459,"symbol":459,"bid":460,"ask":461,"last":406,"change":462,"changePercent":9,"volume":293,"openInterest":463,"open_interest":463,"iv":464,"implied_volatility":464,"delta":465,"gamma":466,"theta":467,"vega":468,"rho":469,"in_the_money":14},"CVNA  261009P00056000",0.12,0.21,-0.13,374,0.6318,-0.061031,0.021837,-0.048561,0.010563,-0.000761,{"strike":471,"call":472,"put":483,"callItm":39,"putItm":14,"isAtm":14},57,{"contract_symbol":473,"symbol":473,"bid":474,"ask":475,"last":476,"change":250,"changePercent":9,"volume":250,"openInterest":66,"open_interest":66,"iv":477,"implied_volatility":477,"delta":478,"gamma":479,"theta":480,"vega":481,"rho":482,"in_the_money":39},"CVNA  261009C00057000",6.3,8.8,6.2,0.4748,0.960852,0.020383,-0.025597,0.007409,0.010242,{"contract_symbol":484,"symbol":484,"bid":406,"ask":485,"last":461,"change":486,"changePercent":9,"volume":487,"openInterest":488,"open_interest":488,"iv":489,"implied_volatility":489,"delta":490,"gamma":491,"theta":492,"vega":493,"rho":494,"in_the_money":14},"CVNA  261009P00057000",0.29,-0.24,81,1523,0.6242,-0.087329,0.029075,-0.063097,0.013894,-0.001091,{"strike":496,"call":497,"put":510,"callItm":39,"putItm":14,"isAtm":14},58,{"contract_symbol":498,"symbol":498,"bid":499,"ask":500,"last":501,"change":367,"changePercent":9,"volume":502,"openInterest":503,"open_interest":503,"iv":504,"implied_volatility":504,"delta":505,"gamma":506,"theta":507,"vega":508,"rho":509,"in_the_money":39},"CVNA  261009C00058000",5.65,6.6,7.97,10,79,0.4895,0.926586,0.032517,-0.043398,0.012185,0.010004,{"contract_symbol":511,"symbol":511,"bid":512,"ask":127,"last":513,"change":514,"changePercent":9,"volume":205,"openInterest":515,"open_interest":515,"iv":516,"implied_volatility":516,"delta":517,"gamma":518,"theta":519,"vega":520,"rho":521,"in_the_money":14},"CVNA  261009P00058000",0.23,0.31,-0.27,388,0.6054,-0.117548,0.037215,-0.075989,0.01725,-0.00147,{"strike":523,"call":524,"put":538,"callItm":39,"putItm":14,"isAtm":14},59,{"contract_symbol":525,"symbol":525,"bid":526,"ask":527,"last":528,"change":529,"changePercent":9,"volume":530,"openInterest":531,"open_interest":531,"iv":532,"implied_volatility":532,"delta":533,"gamma":534,"theta":535,"vega":536,"rho":537,"in_the_money":39},"CVNA  261009C00059000",4.85,5.7,5.66,2.98,124,72,0.5597,0.854307,0.046687,-0.081483,0.020007,0.00928,{"contract_symbol":539,"symbol":539,"bid":127,"ask":540,"last":541,"change":408,"changePercent":9,"volume":542,"openInterest":543,"open_interest":543,"iv":544,"implied_volatility":544,"delta":545,"gamma":546,"theta":547,"vega":548,"rho":549,"in_the_money":14},"CVNA  261009P00059000",0.55,0.46,157,179,0.5999,-0.161155,0.046569,-0.09337,0.02139,-0.002021,{"strike":551,"call":552,"put":566,"callItm":39,"putItm":14,"isAtm":14},60,{"contract_symbol":553,"symbol":553,"bid":554,"ask":555,"last":556,"change":557,"changePercent":9,"volume":558,"openInterest":559,"open_interest":559,"iv":560,"implied_volatility":560,"delta":561,"gamma":562,"theta":563,"vega":564,"rho":565,"in_the_money":39},"CVNA  261009C00060000",4.2,4.8,4.45,0.45,18,62,0.5964,0.785147,0.055974,-0.110893,0.025556,0.008585,{"contract_symbol":567,"symbol":567,"bid":568,"ask":569,"last":137,"change":570,"changePercent":9,"volume":571,"openInterest":572,"open_interest":572,"iv":573,"implied_volatility":573,"delta":574,"gamma":575,"theta":576,"vega":577,"rho":578,"in_the_money":14},"CVNA  261009P00060000",0.59,0.69,-0.4,512,525,0.5886,-0.212148,0.056291,-0.108651,0.025368,-0.002668,{"strike":580,"call":581,"put":594,"callItm":39,"putItm":14,"isAtm":14},61,{"contract_symbol":582,"symbol":582,"bid":583,"ask":584,"last":585,"change":485,"changePercent":9,"volume":586,"openInterest":587,"open_interest":587,"iv":588,"implied_volatility":588,"delta":589,"gamma":590,"theta":591,"vega":592,"rho":593,"in_the_money":39},"CVNA  261009C00061000",3.2,4.25,3.79,37,449,0.6006,0.720402,0.064008,-0.128632,0.029433,0.007942,{"contract_symbol":595,"symbol":595,"bid":596,"ask":597,"last":596,"change":598,"changePercent":9,"volume":599,"openInterest":600,"open_interest":600,"iv":601,"implied_volatility":601,"delta":602,"gamma":603,"theta":604,"vega":605,"rho":606,"in_the_money":14},"CVNA  261009P00061000",0.85,1.05,-0.52,596,244,0.5873,-0.27577,0.065023,-0.124929,0.029236,-0.003481,{"strike":559,"call":608,"put":621,"callItm":39,"putItm":14,"isAtm":39},{"contract_symbol":609,"symbol":609,"bid":610,"ask":611,"last":612,"change":46,"changePercent":9,"volume":613,"openInterest":614,"open_interest":614,"iv":615,"implied_volatility":615,"delta":616,"gamma":617,"theta":618,"vega":619,"rho":620,"in_the_money":39},"CVNA  261009C00062000",2.84,3.15,3.9,43,903,0.588,0.65293,0.071777,-0.138222,0.032309,0.007264,{"contract_symbol":622,"symbol":622,"bid":117,"ask":623,"last":624,"change":625,"changePercent":9,"volume":626,"openInterest":627,"open_interest":627,"iv":628,"implied_volatility":628,"delta":629,"gamma":630,"theta":631,"vega":632,"rho":633,"in_the_money":14},"CVNA  261009P00062000",1.3,1.24,-0.63,561,381,0.5788,-0.345244,0.072769,-0.135805,0.032246,-0.004374,{"strike":635,"call":636,"put":649,"callItm":39,"putItm":14,"isAtm":39},63,{"contract_symbol":637,"symbol":637,"bid":638,"ask":639,"last":640,"change":461,"changePercent":9,"volume":641,"openInterest":642,"open_interest":642,"iv":643,"implied_volatility":643,"delta":644,"gamma":645,"theta":646,"vega":647,"rho":648,"in_the_money":39},"CVNA  261009C00063000",2.25,2.53,2.39,334,920,0.5816,0.577736,0.076907,-0.144896,0.034242,0.006475,{"contract_symbol":650,"symbol":650,"bid":651,"ask":652,"last":653,"change":654,"changePercent":9,"volume":257,"openInterest":655,"open_interest":655,"iv":656,"implied_volatility":656,"delta":657,"gamma":658,"theta":659,"vega":660,"rho":661,"in_the_money":14},"CVNA  261009P00063000",1.57,1.77,1.68,-0.69,315,0.58,-0.422143,0.077107,-0.144501,0.03424,-0.005375,{"strike":663,"call":664,"put":676,"callItm":14,"putItm":39,"isAtm":39},64,{"contract_symbol":665,"symbol":665,"bid":666,"ask":667,"last":668,"change":328,"changePercent":9,"volume":669,"openInterest":587,"open_interest":587,"iv":670,"implied_volatility":670,"delta":671,"gamma":672,"theta":673,"vega":674,"rho":675,"in_the_money":14},"CVNA  261009C00064000",1.78,2.01,1.82,289,0.5726,0.498973,0.079626,-0.145433,0.034906,0.005631,{"contract_symbol":677,"symbol":677,"bid":678,"ask":679,"last":350,"change":680,"changePercent":9,"volume":627,"openInterest":681,"open_interest":681,"iv":682,"implied_volatility":682,"delta":683,"gamma":684,"theta":685,"vega":674,"rho":686,"in_the_money":39},"CVNA  261009P00064000",2.05,2.26,-3.03,103,0.575,-0.500894,0.0793,-0.146031,-0.00641,{"strike":688,"call":689,"put":702,"callItm":14,"putItm":39,"isAtm":39},65,{"contract_symbol":690,"symbol":690,"bid":691,"ask":692,"last":693,"change":351,"changePercent":9,"volume":694,"openInterest":695,"open_interest":695,"iv":696,"implied_volatility":696,"delta":697,"gamma":698,"theta":699,"vega":700,"rho":701,"in_the_money":14},"CVNA  261009C00065000",1.37,1.55,1.45,316,921,0.5718,0.420603,0.078149,-0.142352,0.034213,0.004772,{"contract_symbol":703,"symbol":703,"bid":704,"ask":610,"last":705,"change":706,"changePercent":9,"volume":257,"openInterest":707,"open_interest":707,"iv":708,"implied_volatility":708,"delta":709,"gamma":710,"theta":711,"vega":712,"rho":713,"in_the_money":39},"CVNA  261009P00065000",2.51,2.69,-0.84,182,0.5738,-0.579028,0.0779,-0.142862,0.034219,-0.007454,{"strike":715,"call":716,"put":727,"callItm":14,"putItm":39,"isAtm":39},66,{"contract_symbol":717,"symbol":717,"bid":46,"ask":718,"last":22,"change":405,"changePercent":9,"volume":719,"openInterest":720,"open_interest":720,"iv":721,"implied_volatility":721,"delta":722,"gamma":723,"theta":724,"vega":725,"rho":726,"in_the_money":14},"CVNA  261009C00066000",1.2,294,733,0.5745,0.347227,0.073473,-0.135076,0.032315,0.003956,{"contract_symbol":728,"symbol":728,"bid":611,"ask":729,"last":729,"change":730,"changePercent":9,"volume":496,"openInterest":731,"open_interest":731,"iv":732,"implied_volatility":732,"delta":733,"gamma":734,"theta":735,"vega":736,"rho":737,"in_the_money":39},"CVNA  261009P00066000",3.5,-2.29,160,0.5581,-0.657858,0.075213,-0.130503,0.032137,-0.008512,{"strike":739,"call":740,"put":751,"callItm":14,"putItm":39,"isAtm":14},67,{"contract_symbol":741,"symbol":741,"bid":21,"ask":597,"last":742,"change":112,"changePercent":9,"volume":743,"openInterest":744,"open_interest":744,"iv":745,"implied_volatility":745,"delta":746,"gamma":747,"theta":748,"vega":749,"rho":750,"in_the_money":14},"CVNA  261009C00067000",0.81,1719,156,0.584,0.283367,0.06626,-0.125877,0.029624,0.003238,{"contract_symbol":752,"symbol":752,"bid":753,"ask":754,"last":755,"change":654,"changePercent":9,"volume":551,"openInterest":756,"open_interest":756,"iv":757,"implied_volatility":757,"delta":758,"gamma":759,"theta":760,"vega":761,"rho":762,"in_the_money":39},"CVNA  261009P00067000",3.7,4.5,4.23,82,0.5262,-0.740258,0.070415,-0.108607,0.028367,-0.009619,{"strike":764,"call":765,"put":777,"callItm":14,"putItm":39,"isAtm":14},68,{"contract_symbol":766,"symbol":766,"bid":767,"ask":768,"last":179,"change":352,"changePercent":9,"volume":769,"openInterest":770,"open_interest":770,"iv":771,"implied_volatility":771,"delta":772,"gamma":773,"theta":774,"vega":775,"rho":776,"in_the_money":14},"CVNA  261009C00068000",0.56,0.67,663,598,0.5834,0.22403,0.058609,-0.111121,0.026177,0.002569,{"contract_symbol":778,"symbol":778,"bid":754,"ask":779,"last":780,"change":781,"changePercent":9,"volume":368,"openInterest":782,"open_interest":782,"iv":783,"implied_volatility":783,"delta":784,"gamma":785,"theta":786,"vega":787,"rho":788,"in_the_money":39},"CVNA  261009P00068000",5.05,4.36,-1.32,31,0.525,-0.802772,0.060439,-0.092784,0.024291,-0.010518,{"strike":790,"call":791,"put":803,"callItm":14,"putItm":39,"isAtm":14},69,{"contract_symbol":792,"symbol":792,"bid":793,"ask":794,"last":795,"change":352,"changePercent":9,"volume":796,"openInterest":764,"open_interest":764,"iv":797,"implied_volatility":797,"delta":798,"gamma":799,"theta":800,"vega":801,"rho":802,"in_the_money":14},"CVNA  261009C00069000",0.37,0.52,0.44,232,0.5824,0.172898,0.050195,-0.094854,0.022382,0.001989,{"contract_symbol":804,"symbol":804,"bid":805,"ask":806,"last":807,"change":808,"changePercent":9,"volume":809,"openInterest":810,"open_interest":810,"iv":811,"implied_volatility":811,"delta":812,"gamma":813,"theta":814,"vega":815,"rho":816,"in_the_money":39},"CVNA  261009P00069000",5.45,5.8,5.82,-3.13,11,946,0.5224,-0.855376,0.049774,-0.075675,0.019908,-0.011308,{"strike":818,"call":819,"put":832,"callItm":14,"putItm":39,"isAtm":14},70,{"contract_symbol":820,"symbol":820,"bid":821,"ask":822,"last":485,"change":823,"changePercent":9,"volume":824,"openInterest":825,"open_interest":825,"iv":826,"implied_volatility":826,"delta":827,"gamma":828,"theta":829,"vega":830,"rho":831,"in_the_money":14},"CVNA  261009C00070000",0.26,0.54,-0.12,1827,1197,0.5754,0.127658,0.04149,-0.076527,0.018278,0.001474,{"contract_symbol":833,"symbol":833,"bid":834,"ask":835,"last":251,"change":836,"changePercent":9,"volume":837,"openInterest":838,"open_interest":838,"iv":839,"implied_volatility":839,"delta":840,"gamma":841,"theta":842,"vega":843,"rho":844,"in_the_money":39},"CVNA  261009P00070000",6.05,7.15,-4.1,115,85,0.4898,-0.911376,0.037463,-0.050057,0.014047,-0.012139,{"strike":846,"call":847,"put":858,"callItm":14,"putItm":39,"isAtm":14},71,{"contract_symbol":848,"symbol":848,"bid":434,"ask":849,"last":512,"change":352,"changePercent":9,"volume":850,"openInterest":851,"open_interest":851,"iv":852,"implied_volatility":852,"delta":853,"gamma":854,"theta":855,"vega":856,"rho":857,"in_the_money":14},"CVNA  261009C00071000",0.27,215,135,0.5736,0.093147,0.033189,-0.060835,0.014575,0.001078,{"contract_symbol":859,"symbol":859,"bid":177,"ask":860,"last":861,"change":862,"changePercent":9,"volume":177,"openInterest":863,"open_interest":863,"iv":864,"implied_volatility":864,"delta":865,"gamma":866,"theta":867,"vega":868,"rho":869,"in_the_money":39},"CVNA  261009P00071000",8.1,6,-4.45,519,0.3956,-0.974192,0.017341,-0.015117,0.005252,-0.013055,{"strike":531,"call":871,"put":881,"callItm":14,"putItm":39,"isAtm":14},{"contract_symbol":872,"symbol":872,"bid":407,"ask":122,"last":328,"change":305,"changePercent":9,"volume":873,"openInterest":874,"open_interest":874,"iv":875,"implied_volatility":875,"delta":876,"gamma":877,"theta":878,"vega":879,"rho":880,"in_the_money":14},"CVNA  261009C00072000",251,410,0.5898,0.072682,0.02678,-0.051892,0.012092,0.000842,{"contract_symbol":882,"symbol":882,"bid":448,"ask":449,"last":364,"change":250,"changePercent":9,"volume":250,"openInterest":883,"open_interest":883,"iv":884,"implied_volatility":884,"delta":885,"gamma":886,"theta":887,"vega":888,"rho":889,"in_the_money":39},"CVNA  261009P00072000",298,0.249,-0.99979,0.000363,-0.000125,0.000069,-0.013544,{"strike":423,"call":891,"put":901,"callItm":14,"putItm":39,"isAtm":14},{"contract_symbol":892,"symbol":892,"bid":256,"ask":512,"last":405,"change":893,"changePercent":9,"volume":337,"openInterest":894,"open_interest":894,"iv":895,"implied_volatility":895,"delta":896,"gamma":897,"theta":898,"vega":899,"rho":900,"in_the_money":14},"CVNA  261009C00073000",-0.09,126,0.6161,0.060122,0.022135,-0.046795,0.01044,0.000696,{"contract_symbol":902,"symbol":902,"bid":903,"ask":904,"last":905,"change":250,"changePercent":9,"volume":250,"openInterest":906,"open_interest":906,"iv":907,"implied_volatility":907,"delta":908,"gamma":909,"theta":910,"vega":911,"rho":912,"in_the_money":39},"CVNA  261009P00073000",8.15,10.4,9.81,32,0.2711,-0.999846,0.00025,-0.000103,0.000052,-0.013733,{"strike":914,"call":915,"put":925,"callItm":14,"putItm":39,"isAtm":14},74,{"contract_symbol":916,"symbol":916,"bid":407,"ask":917,"last":433,"change":279,"changePercent":9,"volume":530,"openInterest":918,"open_interest":918,"iv":919,"implied_volatility":919,"delta":920,"gamma":921,"theta":922,"vega":923,"rho":924,"in_the_money":14},"CVNA  261009C00074000",0.18,120,0.6397,0.049654,0.018325,-0.04177,0.008974,0.000575,{"contract_symbol":926,"symbol":926,"bid":927,"ask":317,"last":928,"change":250,"changePercent":9,"volume":250,"openInterest":929,"open_interest":929,"iv":930,"implied_volatility":930,"delta":931,"gamma":932,"theta":933,"vega":934,"rho":935,"in_the_money":39},"CVNA  261009P00074000",9.1,13.67,83,0.2943,-0.999873,0.000193,-0.000093,0.000043,-0.013921,{"strike":937,"call":938,"put":949,"callItm":14,"putItm":39,"isAtm":14},75,{"contract_symbol":939,"symbol":939,"bid":250,"ask":940,"last":434,"change":941,"changePercent":9,"volume":189,"openInterest":942,"open_interest":942,"iv":943,"implied_volatility":943,"delta":944,"gamma":945,"theta":946,"vega":947,"rho":948,"in_the_money":14},"CVNA  261009C00075000",0.16,0.04,1245,0.6566,0.039845,0.014952,-0.035909,0.007516,0.000461,{"contract_symbol":950,"symbol":950,"bid":421,"ask":951,"last":952,"change":953,"changePercent":9,"volume":954,"openInterest":177,"open_interest":177,"iv":955,"implied_volatility":955,"delta":956,"gamma":957,"theta":958,"vega":959,"rho":960,"in_the_money":39},"CVNA  261009P00075000",12.55,10.8,-1.22,22,0.3167,-0.999895,0.00015,-0.000084,0.000036,-0.014109,{"strike":962,"call":963,"put":973,"callItm":14,"putItm":39,"isAtm":14},76,{"contract_symbol":964,"symbol":964,"bid":256,"ask":965,"last":965,"change":250,"changePercent":9,"volume":966,"openInterest":245,"open_interest":245,"iv":967,"implied_volatility":967,"delta":968,"gamma":969,"theta":970,"vega":971,"rho":972,"in_the_money":14},"CVNA  261009C00076000",0.11,39,0.6691,0.031264,0.012027,-0.02999,0.00616,0.000362,{"contract_symbol":974,"symbol":974,"bid":392,"ask":975,"last":976,"change":977,"changePercent":9,"volume":395,"openInterest":251,"open_interest":251,"iv":978,"implied_volatility":978,"delta":979,"gamma":980,"theta":981,"vega":982,"rho":983,"in_the_money":39},"CVNA  261009P00076000",13.95,10.76,4.76,0.3381,-0.999913,0.000118,-0.000075,0.00003,-0.014298,{"strike":213,"call":985,"put":994,"callItm":14,"putItm":39,"isAtm":14},{"contract_symbol":986,"symbol":986,"bid":250,"ask":127,"last":433,"change":987,"changePercent":9,"volume":46,"openInterest":954,"open_interest":954,"iv":988,"implied_volatility":988,"delta":989,"gamma":990,"theta":991,"vega":992,"rho":993,"in_the_money":14},"CVNA  261009C00077000",-0.08,0.6965,0.027282,0.010317,-0.027879,0.005501,0.000316,{"contract_symbol":995,"symbol":995,"bid":317,"ask":975,"last":996,"change":250,"changePercent":9,"volume":250,"openInterest":353,"open_interest":353,"iv":997,"implied_volatility":997,"delta":998,"gamma":999,"theta":1000,"vega":1001,"rho":1002,"in_the_money":39},"CVNA  261009P00077000",12.65,0.3587,-0.999928,0.000093,-0.000067,0.000025,-0.014486,{"strike":1004,"call":1005,"put":1013,"callItm":14,"putItm":39,"isAtm":14},78,{"contract_symbol":1006,"symbol":1006,"bid":250,"ask":89,"last":107,"change":250,"changePercent":9,"volume":250,"openInterest":388,"open_interest":388,"iv":1007,"implied_volatility":1007,"delta":1008,"gamma":1009,"theta":1010,"vega":1011,"rho":1012,"in_the_money":14},"CVNA  261009C00078000",0.729,0.024924,0.009139,-0.027056,0.005101,0.000288,{"contract_symbol":1014,"symbol":1014,"bid":1015,"ask":1016,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":1017,"implied_volatility":1017,"delta":1018,"gamma":1019,"theta":1020,"vega":1021,"rho":1022,"in_the_money":39},"CVNA  261009P00078000",13.05,14.95,0.3784,-0.999941,0.000073,-0.000058,0.000021,-0.014674,{"strike":503,"call":1024,"put":1032,"callItm":14,"putItm":39,"isAtm":14},{"contract_symbol":1025,"symbol":1025,"bid":250,"ask":351,"last":460,"change":250,"changePercent":9,"volume":250,"openInterest":369,"open_interest":369,"iv":1026,"implied_volatility":1026,"delta":1027,"gamma":1028,"theta":1029,"vega":1030,"rho":1031,"in_the_money":14},"CVNA  261009C00079000",0.7599,0.022775,0.008128,-0.026145,0.004728,0.000263,{"contract_symbol":1033,"symbol":1033,"bid":1034,"ask":1035,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":1036,"implied_volatility":1036,"delta":1037,"gamma":1038,"theta":1039,"vega":1040,"rho":1041,"in_the_money":39},"CVNA  261009P00079000",14.05,15.95,0.3972,-0.999951,0.000058,-0.000051,0.000018,-0.014863,{"strike":1043,"call":1044,"put":1053,"callItm":14,"putItm":39,"isAtm":14},80,{"contract_symbol":1045,"symbol":1045,"bid":256,"ask":107,"last":1046,"change":112,"changePercent":9,"volume":46,"openInterest":531,"open_interest":531,"iv":1047,"implied_volatility":1047,"delta":1048,"gamma":1049,"theta":1050,"vega":1051,"rho":1052,"in_the_money":14},"CVNA  261009C00080000",0.02,0.7892,0.020799,0.007248,-0.025149,0.004379,0.00024,{"contract_symbol":1054,"symbol":1054,"bid":1055,"ask":1056,"last":1057,"change":9,"changePercent":9,"volume":293,"openInterest":250,"open_interest":250,"iv":1058,"implied_volatility":1058,"delta":1059,"gamma":1060,"theta":1061,"vega":1062,"rho":1063,"in_the_money":39},"CVNA  261009P00080000",15.05,17.45,15.42,0.4153,-0.99996,0.000046,-0.000044,0.000014,-0.015051,{"strike":487,"call":1065,"put":1073,"callItm":14,"putItm":39,"isAtm":14},{"contract_symbol":1066,"symbol":1066,"bid":250,"ask":278,"last":1046,"change":250,"changePercent":9,"volume":250,"openInterest":1067,"open_interest":1067,"iv":1068,"implied_volatility":1068,"delta":1069,"gamma":648,"theta":1070,"vega":1071,"rho":1072,"in_the_money":14},"CVNA  261009C00081000",30,0.8169,0.018967,-0.024073,0.00405,0.000219,{"contract_symbol":1074,"symbol":1074,"bid":1075,"ask":1076,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":1077,"implied_volatility":1077,"delta":1078,"gamma":959,"theta":1079,"vega":1080,"rho":1081,"in_the_money":39},"CVNA  261009P00081000",16.05,19.05,0.4324,-0.999968,-0.000037,0.000012,-0.015239,{"strike":756,"call":1083,"put":1092,"callItm":14,"putItm":39,"isAtm":14},{"contract_symbol":1084,"symbol":1084,"bid":250,"ask":1085,"last":1046,"change":250,"changePercent":9,"volume":250,"openInterest":295,"open_interest":295,"iv":1086,"implied_volatility":1086,"delta":1087,"gamma":1088,"theta":1089,"vega":1090,"rho":1091,"in_the_money":14},"CVNA  261009C00082000",2.13,0.843,0.017258,0.00579,-0.02292,0.003737,0.000199,{"contract_symbol":1093,"symbol":1093,"bid":1094,"ask":1095,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":1096,"implied_volatility":1096,"delta":1097,"gamma":1098,"theta":1099,"vega":1100,"rho":1101,"in_the_money":39},"CVNA  261009P00082000",17.05,19.15,0.4487,-0.999974,0.000028,-0.000031,0.00001,-0.015427,{"strike":929,"call":1103,"put":1110,"callItm":14,"putItm":39,"isAtm":14},{"contract_symbol":1104,"symbol":1104,"bid":250,"ask":1085,"last":1046,"change":250,"changePercent":9,"volume":46,"openInterest":248,"open_interest":248,"iv":1086,"implied_volatility":1086,"delta":1105,"gamma":1106,"theta":1107,"vega":1108,"rho":1109,"in_the_money":14},"CVNA  261009C00083000",0.01325,0.004614,-0.018263,0.002978,0.000153,{"contract_symbol":1111,"symbol":1111,"bid":1112,"ask":1113,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":1096,"implied_volatility":1096,"delta":1114,"gamma":1080,"theta":1115,"vega":1116,"rho":1117,"in_the_money":39},"CVNA  261009P00083000",18.05,20.35,-0.999989,-0.000014,0.000004,-0.015616,{"strike":1119,"call":1120,"put":1128,"callItm":14,"putItm":39,"isAtm":14},84,{"contract_symbol":1121,"symbol":1121,"bid":250,"ask":1085,"last":435,"change":250,"changePercent":9,"volume":250,"openInterest":1122,"open_interest":1122,"iv":1086,"implied_volatility":1086,"delta":1123,"gamma":1124,"theta":1125,"vega":1126,"rho":1127,"in_the_money":14},"CVNA  261009C00084000",26,0.010106,0.003647,-0.014436,0.002354,0.000117,{"contract_symbol":1129,"symbol":1129,"bid":1076,"ask":1130,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":1096,"implied_volatility":1096,"delta":1131,"gamma":1132,"theta":1133,"vega":1134,"rho":1135,"in_the_money":39},"CVNA  261009P00084000",22.2,-0.999996,0.000005,-0.000006,0.000002,-0.015804,{"strike":838,"call":1137,"put":1145,"callItm":14,"putItm":39,"isAtm":14},{"contract_symbol":1138,"symbol":1138,"bid":250,"ask":1085,"last":405,"change":250,"changePercent":9,"volume":250,"openInterest":1139,"open_interest":1139,"iv":1086,"implied_volatility":1086,"delta":1140,"gamma":1141,"theta":1142,"vega":1143,"rho":1144,"in_the_money":14},"CVNA  261009C00085000",285,0.00766,0.00286,-0.011323,0.001846,0.000089,{"contract_symbol":1146,"symbol":1146,"bid":1147,"ask":1148,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":1096,"implied_volatility":1096,"delta":1149,"gamma":1134,"theta":1150,"vega":1151,"rho":1152,"in_the_money":39},"CVNA  261009P00085000",20.05,23.2,-0.999998,-0.000002,0.000001,-0.015992,{"strike":1154,"call":1155,"put":1164,"callItm":14,"putItm":39,"isAtm":14},86,{"contract_symbol":1156,"symbol":1156,"bid":250,"ask":1157,"last":624,"change":250,"changePercent":9,"volume":250,"openInterest":1158,"open_interest":1158,"iv":1086,"implied_volatility":1086,"delta":1159,"gamma":1160,"theta":1161,"vega":1162,"rho":1163,"in_the_money":14},"CVNA  261009C00086000",1.35,114,0.00577,0.002227,-0.008815,0.001437,0.000067,{"contract_symbol":1165,"symbol":1165,"bid":1166,"ask":1167,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":1096,"implied_volatility":1096,"delta":1168,"gamma":1151,"theta":1169,"vega":250,"rho":1170,"in_the_money":39},"CVNA  261009P00086000",21.05,23.4,-0.999999,-0.000001,-0.01618,{"strike":1172,"call":1173,"put":1182,"callItm":14,"putItm":39,"isAtm":14},87,{"contract_symbol":1174,"symbol":1174,"bid":250,"ask":1085,"last":1175,"change":250,"changePercent":9,"volume":250,"openInterest":1176,"open_interest":1176,"iv":1086,"implied_volatility":1086,"delta":1177,"gamma":1178,"theta":1179,"vega":1180,"rho":1181,"in_the_money":14},"CVNA  261009C00087000",0.88,357,0.004321,0.001721,-0.006813,0.001111,0.00005,{"contract_symbol":1183,"symbol":1183,"bid":1184,"ask":1185,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":1096,"implied_volatility":1096,"delta":1186,"gamma":250,"theta":250,"vega":250,"rho":1187,"in_the_money":39},"CVNA  261009P00087000",22.05,25.2,-1,-0.016368,{"strike":1189,"call":1190,"put":1198,"callItm":14,"putItm":39,"isAtm":14},90,{"contract_symbol":1191,"symbol":1191,"bid":250,"ask":460,"last":460,"change":250,"changePercent":9,"volume":250,"openInterest":1192,"open_interest":1192,"iv":1086,"implied_volatility":1086,"delta":1193,"gamma":1194,"theta":1195,"vega":1196,"rho":1197,"in_the_money":14},"CVNA  261009C00090000",264,0.001755,0.000763,-0.003022,0.000493,0.00002,{"contract_symbol":1199,"symbol":1199,"bid":1200,"ask":1201,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":1096,"implied_volatility":1096,"delta":1186,"gamma":250,"theta":250,"vega":250,"rho":1202,"in_the_money":39},"CVNA  261009P00090000",25.05,28.2,-0.016933,{"strike":1204,"call":1205,"put":1212,"callItm":14,"putItm":39,"isAtm":14},95,{"contract_symbol":1206,"symbol":1206,"bid":250,"ask":107,"last":256,"change":250,"changePercent":9,"volume":250,"openInterest":1207,"open_interest":1207,"iv":1086,"implied_volatility":1086,"delta":1208,"gamma":1209,"theta":1210,"vega":1211,"rho":1116,"in_the_money":14},"CVNA  261009C00095000",34,0.000354,0.000175,-0.000692,0.000113,{"contract_symbol":1213,"symbol":1213,"bid":1214,"ask":1215,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":1096,"implied_volatility":1096,"delta":1186,"gamma":250,"theta":250,"vega":250,"rho":1216,"in_the_money":39},"CVNA  261009P00095000",30.05,33.2,-0.017874,"2026-10-02T23:24:59.939983+00:00"]