{"timestamp": "2026-11-10 01:30:45", "data": {"options": [{"option": "CARR261113C00041000", "bid": 11.2, "bid_size": 19.0, "ask": 13.7, "ask_size": 20.0, "iv": 1.2907, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0012, "vega": 0.0004, "theta": -0.0007, "rho": 0.0067, "theo": 12.3922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "CARR261113P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 67.0, "iv": 1.9304, "open_interest": 0.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0012, "vega": 0.0004, "theta": -0.0022, "rho": 0.0, "theo": 0.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "CARR261113C00042000", "bid": 9.6, "bid_size": 14.0, "ask": 13.3, "ask_size": 11.0, "iv": 1.1866, "open_interest": 0.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0018, "vega": 0.0005, "theta": -0.0017, "rho": 0.0069, "theo": 11.3941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "CARR261113P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 8.0, "iv": 1.7937, "open_interest": 0.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0018, "vega": 0.0005, "theta": -0.003, "rho": 0.0, "theo": 0.0038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "CARR261113C00043000", "bid": 9.7, "bid_size": 31.0, "ask": 11.7, "ask_size": 31.0, "iv": 1.5242, "open_interest": 0.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0027, "vega": 0.0007, "theta": -0.003, "rho": 0.007, "theo": 10.3964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0499997138977}, {"option": "CARR261113P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 187.0, "iv": 1.6855, "open_interest": 20.0, "volume": 0.0, "delta": -0.0041, "gamma": 0.0027, "vega": 0.0007, "theta": -0.0042, "rho": 0.0, "theo": 0.0054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-10-06T14:32:45", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "CARR261113C00044000", "bid": 8.7, "bid_size": 40.0, "ask": 10.8, "ask_size": 31.0, "iv": 1.4542, "open_interest": 0.0, "volume": 1.0, "delta": 0.9939, "gamma": 0.0041, "vega": 0.001, "theta": -0.0048, "rho": 0.0072, "theo": 9.3996, "change": 0.65, "open": 9.85, "high": 9.85, "low": 9.85, "tick": "up", "last_trade_price": 9.85, "last_trade_time": "2026-11-09T11:23:44", "percent_change": 7.06522, "prev_day_close": 9.19999980926514}, {"option": "CARR261113P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 179.0, "iv": 1.5505, "open_interest": 20.0, "volume": 0.0, "delta": -0.006, "gamma": 0.0041, "vega": 0.001, "theta": -0.0059, "rho": 0.0, "theo": 0.0079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-10-12T13:31:37", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CARR261113C00045000", "bid": 7.3, "bid_size": 39.0, "ask": 10.2, "ask_size": 42.0, "iv": 1.325, "open_interest": 0.0, "volume": 0.0, "delta": 0.9908, "gamma": 0.0062, "vega": 0.0014, "theta": -0.0074, "rho": 0.0073, "theo": 8.4042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "CARR261113P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 83.0, "iv": 1.4165, "open_interest": 2.0, "volume": 0.0, "delta": -0.0091, "gamma": 0.0062, "vega": 0.0014, "theta": -0.0084, "rho": -0.0001, "theo": 0.0117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-06T13:14:13", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "CARR261113C00046000", "bid": 5.6, "bid_size": 22.0, "ask": 9.3, "ask_size": 13.0, "iv": 0.7865, "open_interest": 0.0, "volume": 0.0, "delta": 0.9858, "gamma": 0.0097, "vega": 0.002, "theta": -0.0112, "rho": 0.0074, "theo": 7.411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "CARR261113P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 8.0, "iv": 1.2832, "open_interest": 0.0, "volume": 0.0, "delta": -0.0141, "gamma": 0.0097, "vega": 0.002, "theta": -0.0121, "rho": -0.0001, "theo": 0.0178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T14:48:35", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "CARR261113C00047000", "bid": 5.3, "bid_size": 11.0, "ask": 8.2, "ask_size": 11.0, "iv": 1.0684, "open_interest": 0.0, "volume": 0.0, "delta": 0.9777, "gamma": 0.0153, "vega": 0.003, "theta": -0.0168, "rho": 0.0075, "theo": 6.4218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "CARR261113P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 65.0, "iv": 1.129, "open_interest": 1.0, "volume": 0.0, "delta": -0.0222, "gamma": 0.0153, "vega": 0.003, "theta": -0.0176, "rho": -0.0002, "theo": 0.0279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T10:00:40", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "CARR261113C00048000", "bid": 3.8, "bid_size": 21.0, "ask": 7.2, "ask_size": 10.0, "iv": 0.6778, "open_interest": 0.0, "volume": 0.0, "delta": 0.9642, "gamma": 0.0245, "vega": 0.0044, "theta": -0.0253, "rho": 0.0076, "theo": 5.4396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "CARR261113P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 98.0, "iv": 0.9768, "open_interest": 12.0, "volume": 0.0, "delta": -0.0358, "gamma": 0.0245, "vega": 0.0044, "theta": -0.026, "rho": -0.0003, "theo": 0.0449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-11-06T14:01:24", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "CARR261113C00048500", "bid": 3.4, "bid_size": 15.0, "ask": 6.6, "ask_size": 10.0, "iv": 0.6251, "open_interest": 0.0, "volume": 0.0, "delta": 0.9542, "gamma": 0.031, "vega": 0.0054, "theta": -0.0309, "rho": 0.0076, "theo": 4.9528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "CARR261113P00048500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 20.0, "iv": 0.8914, "open_interest": 1.0, "volume": 0.0, "delta": -0.0458, "gamma": 0.031, "vega": 0.0054, "theta": -0.0315, "rho": -0.0004, "theo": 0.0577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-30T09:39:03", "percent_change": 0.0, "prev_day_close": 0.199999997392297}, {"option": "CARR261113C00049000", "bid": 3.8, "bid_size": 39.0, "ask": 5.3, "ask_size": 41.0, "iv": 0.6313, "open_interest": 0.0, "volume": 0.0, "delta": 0.9411, "gamma": 0.0393, "vega": 0.0066, "theta": -0.0377, "rho": 0.0075, "theo": 4.4702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "CARR261113P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 24.0, "iv": 0.826, "open_interest": 1.0, "volume": 0.0, "delta": -0.0589, "gamma": 0.0394, "vega": 0.0066, "theta": -0.0383, "rho": -0.0005, "theo": 0.0748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-20T12:10:55", "percent_change": 0.0, "prev_day_close": 0.175000000745058}, {"option": "CARR261113C00049500", "bid": 3.4, "bid_size": 21.0, "ask": 5.2, "ask_size": 41.0, "iv": 0.7814, "open_interest": 0.0, "volume": 0.0, "delta": 0.9239, "gamma": 0.0497, "vega": 0.0081, "theta": -0.0459, "rho": 0.0074, "theo": 3.9935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "CARR261113P00049500", "bid": 0.05, "bid_size": 28.0, "ask": 0.15, "ask_size": 44.0, "iv": 0.5138, "open_interest": 1.0, "volume": 4.0, "delta": -0.0761, "gamma": 0.0498, "vega": 0.0081, "theta": -0.0464, "rho": -0.0006, "theo": 0.0978, "change": -0.11, "open": 0.09, "high": 0.09, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-09T10:28:46", "percent_change": -55.0, "prev_day_close": 0.200000002980232}, {"option": "CARR261113C00050000", "bid": 2.9, "bid_size": 21.0, "ask": 4.4, "ask_size": 39.0, "iv": 0.6042, "open_interest": 1.0, "volume": 0.0, "delta": 0.9015, "gamma": 0.0625, "vega": 0.0098, "theta": -0.0555, "rho": 0.0073, "theo": 3.5248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.54, "last_trade_time": "2026-11-06T11:28:11", "percent_change": 0.0, "prev_day_close": 3.02499997615814}, {"option": "CARR261113P00050000", "bid": 0.05, "bid_size": 53.0, "ask": 0.25, "ask_size": 87.0, "iv": 0.5139, "open_interest": 6.0, "volume": 2.0, "delta": -0.0986, "gamma": 0.0627, "vega": 0.0098, "theta": -0.056, "rho": -0.0008, "theo": 0.1288, "change": -0.2, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T09:50:16", "percent_change": -66.6667, "prev_day_close": 0.299999997019768}, {"option": "CARR261113C00051000", "bid": 1.8, "bid_size": 49.0, "ask": 3.7, "ask_size": 76.0, "iv": 0.543, "open_interest": 13.0, "volume": 0.0, "delta": 0.8344, "gamma": 0.0962, "vega": 0.014, "theta": -0.0788, "rho": 0.0069, "theo": 2.6252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.45, "last_trade_time": "2026-11-06T12:36:44", "percent_change": 0.0, "prev_day_close": 2.14999997615814}, {"option": "CARR261113P00051000", "bid": 0.15, "bid_size": 65.0, "ask": 0.25, "ask_size": 29.0, "iv": 0.438, "open_interest": 15.0, "volume": 7.0, "delta": -0.1659, "gamma": 0.0966, "vega": 0.014, "theta": -0.0794, "rho": -0.0013, "theo": 0.2287, "change": -0.275, "open": 0.26, "high": 0.26, "low": 0.2, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T15:55:17", "percent_change": -57.8947, "prev_day_close": 0.475000008940697}, {"option": "CARR261113C00052000", "bid": 1.5, "bid_size": 42.0, "ask": 2.2, "ask_size": 80.0, "iv": 0.4533, "open_interest": 6.0, "volume": 2.0, "delta": 0.7272, "gamma": 0.1367, "vega": 0.0186, "theta": -0.104, "rho": 0.0061, "theo": 1.8101, "change": 0.45, "open": 2.2, "high": 2.2, "low": 1.9, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-11-09T15:47:28", "percent_change": 31.0345, "prev_day_close": 1.44999998807907}, {"option": "CARR261113P00052000", "bid": 0.3, "bid_size": 51.0, "ask": 0.5, "ask_size": 126.0, "iv": 0.4248, "open_interest": 17.0, "volume": 20.0, "delta": -0.2737, "gamma": 0.1374, "vega": 0.0187, "theta": -0.1047, "rho": -0.0021, "theo": 0.4134, "change": -0.375, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T15:54:31", "percent_change": -48.3871, "prev_day_close": 0.775000005960464}, {"option": "CARR261113C00053000", "bid": 0.6, "bid_size": 134.0, "ask": 1.4, "ask_size": 146.0, "iv": 0.3525, "open_interest": 8.0, "volume": 0.0, "delta": 0.5766, "gamma": 0.168, "vega": 0.0219, "theta": -0.1208, "rho": 0.0049, "theo": 1.1354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-06T12:55:38", "percent_change": 0.0, "prev_day_close": 0.974999964237213}, {"option": "CARR261113P00053000", "bid": 0.6, "bid_size": 84.0, "ask": 1.0, "ask_size": 429.0, "iv": 0.4419, "open_interest": 22.0, "volume": 38.0, "delta": -0.4252, "gamma": 0.169, "vega": 0.022, "theta": -0.1216, "rho": -0.0031, "theo": 0.7394, "change": -0.705, "open": 0.8, "high": 0.8, "low": 0.57, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-11-09T13:27:03", "percent_change": -55.2941, "prev_day_close": 1.27500003576279}, {"option": "CARR261113C00054000", "bid": 0.6, "bid_size": 22.0, "ask": 0.9, "ask_size": 441.0, "iv": 0.455, "open_interest": 78.0, "volume": 34.0, "delta": 0.4061, "gamma": 0.1686, "vega": 0.0217, "theta": -0.1177, "rho": 0.0034, "theo": 0.6493, "change": 0.325, "open": 0.9, "high": 0.97, "low": 0.8, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T14:38:41", "percent_change": 56.5217, "prev_day_close": 0.574999988079071}, {"option": "CARR261113P00054000", "bid": 1.15, "bid_size": 61.0, "ask": 1.35, "ask_size": 37.0, "iv": 0.4065, "open_interest": 238.0, "volume": 1.0, "delta": -0.5968, "gamma": 0.1699, "vega": 0.0217, "theta": -0.1185, "rho": -0.004, "theo": 1.2549, "change": -0.87, "open": 1.03, "high": 1.03, "low": 1.03, "tick": "down", "last_trade_price": 1.03, "last_trade_time": "2026-11-09T10:41:22", "percent_change": -45.7895, "prev_day_close": 1.89999997615814}, {"option": "CARR261113C00055000", "bid": 0.15, "bid_size": 475.0, "ask": 0.45, "ask_size": 215.0, "iv": 0.387, "open_interest": 143.0, "volume": 32.0, "delta": 0.2573, "gamma": 0.1381, "vega": 0.0181, "theta": -0.0962, "rho": 0.0022, "theo": 0.3497, "change": 0.11, "open": 0.45, "high": 0.65, "low": 0.2, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-11-09T14:22:00", "percent_change": 31.4286, "prev_day_close": 0.350000008940697}, {"option": "CARR261113P00055000", "bid": 1.2, "bid_size": 126.0, "ask": 2.25, "ask_size": 96.0, "iv": 0.2654, "open_interest": 2.0, "volume": 0.0, "delta": -0.7466, "gamma": 0.1391, "vega": 0.0179, "theta": -0.0968, "rho": -0.0042, "theo": 1.9583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.61, "last_trade_time": "2026-11-02T10:02:06", "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "CARR261113C00056000", "bid": 0.05, "bid_size": 165.0, "ask": 0.25, "ask_size": 25.0, "iv": 0.381, "open_interest": 78.0, "volume": 26.0, "delta": 0.153, "gamma": 0.0975, "vega": 0.0133, "theta": -0.0693, "rho": 0.0013, "theo": 0.1855, "change": 0.02, "open": 0.25, "high": 0.32, "low": 0.2, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-11-09T14:47:55", "percent_change": 10.0, "prev_day_close": 0.200000002980232}, {"option": "CARR261113P00056000", "bid": 1.95, "bid_size": 72.0, "ask": 3.1, "ask_size": 90.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.8515, "gamma": 0.0982, "vega": 0.013, "theta": -0.0695, "rho": -0.0041, "theo": 2.7974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.32, "last_trade_time": "2026-11-04T11:22:20", "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "CARR261113C00057000", "bid": 0.05, "bid_size": 4.0, "ask": 0.15, "ask_size": 213.0, "iv": 0.4511, "open_interest": 136.0, "volume": 24.0, "delta": 0.0891, "gamma": 0.0634, "vega": 0.0091, "theta": -0.0465, "rho": 0.0008, "theo": 0.1001, "change": -0.005, "open": 0.05, "high": 0.17, "low": 0.05, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-11-09T14:22:29", "percent_change": -4.0, "prev_day_close": 0.125000001862645}, {"option": "CARR261113P00057000", "bid": 2.4, "bid_size": 19.0, "ask": 4.3, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9156, "gamma": 0.0638, "vega": 0.0087, "theta": -0.0464, "rho": -0.0037, "theo": 3.7151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.14999985694885}, {"option": "CARR261113C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 12.0, "iv": 0.5052, "open_interest": 207.0, "volume": 6.0, "delta": 0.0521, "gamma": 0.0398, "vega": 0.006, "theta": -0.0302, "rho": 0.0004, "theo": 0.0556, "change": 0.01, "open": 0.01, "high": 0.08, "low": 0.01, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-09T10:53:29", "percent_change": 20.0, "prev_day_close": 0.0500000007450581}, {"option": "CARR261113P00058000", "bid": 3.2, "bid_size": 34.0, "ask": 5.4, "ask_size": 37.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9527, "gamma": 0.0405, "vega": 0.0055, "theta": -0.0299, "rho": -0.0032, "theo": 4.6738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000002384186}, {"option": "CARR261113C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 20.0, "iv": 0.6834, "open_interest": 3.0, "volume": 0.0, "delta": 0.031, "gamma": 0.0248, "vega": 0.004, "theta": -0.0195, "rho": 0.0003, "theo": 0.032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-11-03T15:19:47", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "CARR261113P00059000", "bid": 4.2, "bid_size": 37.0, "ask": 6.4, "ask_size": 37.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9741, "gamma": 0.0258, "vega": 0.0034, "theta": -0.0188, "rho": -0.0027, "theo": 5.653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "CARR261113C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.5469, "open_interest": 244.0, "volume": 1.0, "delta": 0.0189, "gamma": 0.0156, "vega": 0.0026, "theta": -0.0127, "rho": 0.0002, "theo": 0.0191, "change": -0.39, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T15:21:48", "percent_change": -97.5, "prev_day_close": 0.400000005960464}, {"option": "CARR261113P00060000", "bid": 4.9, "bid_size": 39.0, "ask": 7.4, "ask_size": 38.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9865, "gamma": 0.0162, "vega": 0.002, "theta": -0.012, "rho": -0.0018, "theo": 6.6428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.2000002861023}, {"option": "CARR261113C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 80.0, "iv": 0.683, "open_interest": 11.0, "volume": 0.0, "delta": 0.0118, "gamma": 0.0099, "vega": 0.0018, "theta": -0.0083, "rho": 0.0001, "theo": 0.0117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T12:29:29", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "CARR261113P00061000", "bid": 5.9, "bid_size": 39.0, "ask": 8.7, "ask_size": 39.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9934, "gamma": 0.0094, "vega": 0.001, "theta": -0.0083, "rho": -0.0011, "theo": 7.6382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.2000002861023}, {"option": "CARR261113C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 65.0, "iv": 0.7506, "open_interest": 8.0, "volume": 0.0, "delta": 0.0075, "gamma": 0.0064, "vega": 0.0012, "theta": -0.0055, "rho": 0.0001, "theo": 0.0074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-11-04T12:44:08", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "CARR261113P00062000", "bid": 6.7, "bid_size": 17.0, "ask": 10.2, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.997, "gamma": 0.005, "vega": 0.0004, "theta": -0.0066, "rho": -0.0005, "theo": 8.6362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "CARR261113C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 30.0, "iv": 0.9228, "open_interest": 0.0, "volume": 0.0, "delta": 0.0049, "gamma": 0.0042, "vega": 0.0008, "theta": -0.0037, "rho": 0.0, "theo": 0.0048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "CARR261113P00063000", "bid": 7.7, "bid_size": 19.0, "ask": 10.9, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0024, "vega": 0.0002, "theta": -0.0058, "rho": -0.0001, "theo": 9.6354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1499996185303}, {"option": "CARR261113C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 48.0, "iv": 1.3791, "open_interest": 0.0, "volume": 0.0, "delta": 0.0032, "gamma": 0.0028, "vega": 0.0006, "theta": -0.0025, "rho": 0.0, "theo": 0.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "CARR261113P00064000", "bid": 8.7, "bid_size": 19.0, "ask": 11.9, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.001, "vega": 0.0001, "theta": -0.0056, "rho": -0.0001, "theo": 10.6351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "CARR261113C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 43.0, "iv": 1.0591, "open_interest": 0.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.0019, "vega": 0.0004, "theta": -0.0018, "rho": 0.0, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "CARR261113P00065000", "bid": 10.3, "bid_size": 10.0, "ask": 13.4, "ask_size": 19.0, "iv": 1.2661, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0004, "vega": 0.0, "theta": -0.0055, "rho": 0.0, "theo": 11.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "CARR261113C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 48.0, "iv": 1.3532, "open_interest": 4.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.0013, "vega": 0.0003, "theta": -0.0012, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-10-01T13:55:50", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "CARR261113P00066000", "bid": 10.7, "bid_size": 10.0, "ask": 14.4, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0001, "vega": 0.0, "theta": -0.0054, "rho": 0.0, "theo": 12.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.2000002861023}, {"option": "CARR261113C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 52.0, "iv": 1.6177, "open_interest": 2.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0009, "vega": 0.0002, "theta": -0.0009, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-16T13:43:40", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "CARR261113P00067000", "bid": 11.7, "bid_size": 17.0, "ask": 14.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0054, "rho": 0.0, "theo": 13.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "CARR261113C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 47.0, "iv": 1.6927, "open_interest": 0.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0006, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "CARR261113P00068000", "bid": 13.2, "bid_size": 8.0, "ask": 15.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0054, "rho": 0.0, "theo": 14.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.2000002861023}, {"option": "CARR261113C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 52.0, "iv": 1.7657, "open_interest": 0.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0004, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "CARR261113P00069000", "bid": 14.1, "bid_size": 9.0, "ask": 16.7, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0054, "rho": 0.0, "theo": 15.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.2000002861023}, {"option": "CARR261113C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 51.0, "iv": 1.8369, "open_interest": 0.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0003, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "CARR261113P00070000", "bid": 14.7, "bid_size": 21.0, "ask": 17.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0054, "rho": 0.0, "theo": 16.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.2999997138977}, {"option": "CARR261113C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 48.0, "iv": 2.1087, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0001, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "CARR261113P00075000", "bid": 19.7, "bid_size": 22.0, "ask": 23.4, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0054, "rho": 0.0, "theo": 21.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.1999998092651}, {"option": "CARR261113C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 51.0, "iv": 2.402, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "CARR261113P00080000", "bid": 24.7, "bid_size": 16.0, "ask": 27.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0054, "rho": 0.0, "theo": 26.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.2999992370605}, {"option": "CARR261120C00030000", "bid": 21.6, "bid_size": 17.0, "ask": 25.1, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0004, "vega": 0.0004, "theta": 0.0, "rho": 0.0106, "theo": 23.4109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.6, "last_trade_time": "2026-10-28T14:19:11", "percent_change": 0.0, "prev_day_close": 22.9499998092651}, {"option": "CARR261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 38.0, "iv": 1.7341, "open_interest": 0.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0004, "vega": 0.0004, "theta": -0.0015, "rho": 0.0, "theo": 0.0034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "CARR261120C00032500", "bid": 19.1, "bid_size": 20.0, "ask": 22.8, "ask_size": 12.0, "iv": 1.2751, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0006, "vega": 0.0006, "theta": 0.0, "rho": 0.0115, "theo": 20.9165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.4499998092651}, {"option": "CARR261120P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 76.0, "iv": 1.8823, "open_interest": 0.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0006, "vega": 0.0006, "theta": -0.0021, "rho": 0.0, "theo": 0.0051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "CARR261120C00035000", "bid": 17.1, "bid_size": 12.0, "ask": 20.2, "ask_size": 14.0, "iv": 1.4881, "open_interest": 0.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0011, "vega": 0.0009, "theta": -0.0008, "rho": 0.0124, "theo": 18.4231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "CARR261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 8.0, "iv": 1.6953, "open_interest": 0.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0011, "vega": 0.0009, "theta": -0.003, "rho": -0.0001, "theo": 0.0077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "CARR261120C00037500", "bid": 14.6, "bid_size": 10.0, "ask": 17.3, "ask_size": 11.0, "iv": 0.9123, "open_interest": 0.0, "volume": 0.0, "delta": 0.9953, "gamma": 0.0019, "vega": 0.0014, "theta": -0.0024, "rho": 0.0132, "theo": 15.9316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "CARR261120P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 8.0, "iv": 1.4682, "open_interest": 6.0, "volume": 0.0, "delta": -0.0051, "gamma": 0.002, "vega": 0.0014, "theta": -0.0043, "rho": -0.0001, "theo": 0.0121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-20T13:42:52", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "CARR261120C00040000", "bid": 12.1, "bid_size": 8.0, "ask": 15.4, "ask_size": 15.0, "iv": 1.1732, "open_interest": 10.0, "volume": 0.0, "delta": 0.9914, "gamma": 0.0036, "vega": 0.0023, "theta": -0.0049, "rho": 0.014, "theo": 13.4435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.75, "last_trade_time": "2026-10-19T10:03:47", "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "CARR261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 8.0, "iv": 1.2712, "open_interest": 0.0, "volume": 0.0, "delta": -0.0091, "gamma": 0.0036, "vega": 0.0023, "theta": -0.0065, "rho": -0.0002, "theo": 0.0202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CARR261120C00042000", "bid": 10.3, "bid_size": 20.0, "ask": 12.7, "ask_size": 13.0, "iv": 0.7443, "open_interest": 0.0, "volume": 0.0, "delta": 0.9857, "gamma": 0.0062, "vega": 0.0035, "theta": -0.0078, "rho": 0.0146, "theo": 11.4581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "CARR261120P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 118.0, "iv": 1.1031, "open_interest": 0.0, "volume": 0.0, "delta": -0.0148, "gamma": 0.0062, "vega": 0.0035, "theta": -0.0092, "rho": -0.0003, "theo": 0.0316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "CARR261120C00042500", "bid": 9.1, "bid_size": 19.0, "ask": 12.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9837, "gamma": 0.007, "vega": 0.0039, "theta": -0.0088, "rho": 0.0148, "theo": 10.9629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "CARR261120P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 8.0, "iv": 1.078, "open_interest": 9.0, "volume": 0.0, "delta": -0.0169, "gamma": 0.0071, "vega": 0.0039, "theta": -0.0101, "rho": -0.0003, "theo": 0.0355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-13T12:38:41", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CARR261120C00043000", "bid": 8.6, "bid_size": 22.0, "ask": 11.8, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9813, "gamma": 0.0081, "vega": 0.0044, "theta": -0.0098, "rho": 0.0149, "theo": 10.4683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "CARR261120P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 8.0, "iv": 1.0365, "open_interest": 0.0, "volume": 0.0, "delta": -0.0192, "gamma": 0.0081, "vega": 0.0044, "theta": -0.011, "rho": -0.0004, "theo": 0.0402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "CARR261120C00044000", "bid": 8.1, "bid_size": 11.0, "ask": 10.8, "ask_size": 12.0, "iv": 0.5078, "open_interest": 0.0, "volume": 0.0, "delta": 0.9753, "gamma": 0.0108, "vega": 0.0055, "theta": -0.0122, "rho": 0.0152, "theo": 9.4814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "CARR261120P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 8.0, "iv": 0.9541, "open_interest": 0.0, "volume": 0.0, "delta": -0.0253, "gamma": 0.0108, "vega": 0.0055, "theta": -0.0133, "rho": -0.0004, "theo": 0.0518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "CARR261120C00045000", "bid": 6.8, "bid_size": 13.0, "ask": 10.4, "ask_size": 10.0, "iv": 0.6645, "open_interest": 2.0, "volume": 0.0, "delta": 0.967, "gamma": 0.0145, "vega": 0.007, "theta": -0.0151, "rho": 0.0153, "theo": 8.4989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.4, "last_trade_time": "2026-11-04T09:54:00", "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "CARR261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 8.0, "iv": 0.8582, "open_interest": 11620.0, "volume": 0.0, "delta": -0.0336, "gamma": 0.0145, "vega": 0.007, "theta": -0.0161, "rho": -0.0006, "theo": 0.0678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T14:28:14", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "CARR261120C00046000", "bid": 5.9, "bid_size": 12.0, "ask": 9.3, "ask_size": 10.0, "iv": 0.5953, "open_interest": 0.0, "volume": 0.0, "delta": 0.9555, "gamma": 0.0195, "vega": 0.0089, "theta": -0.0187, "rho": 0.0155, "theo": 7.5228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.24999976158142}, {"option": "CARR261120P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 8.0, "iv": 0.7641, "open_interest": 0.0, "volume": 0.0, "delta": -0.0452, "gamma": 0.0196, "vega": 0.0089, "theta": -0.0196, "rho": -0.0008, "theo": 0.0901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "CARR261120C00047000", "bid": 5.3, "bid_size": 3.0, "ask": 7.8, "ask_size": 3.0, "iv": 0.4844, "open_interest": 0.0, "volume": 0.0, "delta": 0.9392, "gamma": 0.0265, "vega": 0.0113, "theta": -0.0231, "rho": 0.0155, "theo": 6.5562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.30000019073486}, {"option": "CARR261120P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 8.0, "iv": 0.6716, "open_interest": 13.0, "volume": 0.0, "delta": -0.0616, "gamma": 0.0267, "vega": 0.0114, "theta": -0.024, "rho": -0.0011, "theo": 0.1221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-02T10:58:22", "percent_change": 0.0, "prev_day_close": 0.3499999884516}, {"option": "CARR261120C00047500", "bid": 5.1, "bid_size": 19.0, "ask": 7.3, "ask_size": 11.0, "iv": 0.5584, "open_interest": 0.0, "volume": 0.0, "delta": 0.9285, "gamma": 0.031, "vega": 0.0128, "theta": -0.0257, "rho": 0.0155, "theo": 6.0779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "CARR261120P00047500", "bid": 0.05, "bid_size": 21.0, "ask": 0.15, "ask_size": 459.0, "iv": 0.438, "open_interest": 16112.0, "volume": 0.0, "delta": -0.0723, "gamma": 0.0312, "vega": 0.0129, "theta": -0.0265, "rho": -0.0013, "theo": 0.1431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-04T09:30:15", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "CARR261120C00048000", "bid": 4.8, "bid_size": 11.0, "ask": 6.6, "ask_size": 11.0, "iv": 0.5214, "open_interest": 0.0, "volume": 0.0, "delta": 0.9158, "gamma": 0.0361, "vega": 0.0145, "theta": -0.0285, "rho": 0.0154, "theo": 5.604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "CARR261120P00048000", "bid": 0.05, "bid_size": 21.0, "ask": 0.3, "ask_size": 437.0, "iv": 0.4652, "open_interest": 92.0, "volume": 1.0, "delta": -0.0851, "gamma": 0.0364, "vega": 0.0145, "theta": -0.0293, "rho": -0.0015, "theo": 0.1687, "change": 0.1, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T09:37:51", "percent_change": 40.0, "prev_day_close": 0.25}, {"option": "CARR261120C00048500", "bid": 4.4, "bid_size": 11.0, "ask": 6.3, "ask_size": 11.0, "iv": 0.5599, "open_interest": 0.0, "volume": 0.0, "delta": 0.9006, "gamma": 0.0421, "vega": 0.0164, "theta": -0.0316, "rho": 0.0153, "theo": 5.1358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "CARR261120P00048500", "bid": 0.05, "bid_size": 15.0, "ask": 0.5, "ask_size": 69.0, "iv": 0.4902, "open_interest": 0.0, "volume": 0.0, "delta": -0.1005, "gamma": 0.0424, "vega": 0.0165, "theta": -0.0324, "rho": -0.0017, "theo": 0.1999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "CARR261120C00049000", "bid": 3.6, "bid_size": 8.0, "ask": 5.9, "ask_size": 10.0, "iv": 0.4725, "open_interest": 0.0, "volume": 0.0, "delta": 0.8823, "gamma": 0.0491, "vega": 0.0185, "theta": -0.035, "rho": 0.0151, "theo": 4.6746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.39999985694885}, {"option": "CARR261120P00049000", "bid": 0.05, "bid_size": 16.0, "ask": 0.55, "ask_size": 104.0, "iv": 0.4656, "open_interest": 73.0, "volume": 0.0, "delta": -0.1189, "gamma": 0.0494, "vega": 0.0185, "theta": -0.0357, "rho": -0.0021, "theo": 0.2381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-10-22T14:02:17", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "CARR261120C00049500", "bid": 3.6, "bid_size": 21.0, "ask": 5.0, "ask_size": 30.0, "iv": 0.4567, "open_interest": 0.0, "volume": 0.0, "delta": 0.8604, "gamma": 0.0569, "vega": 0.0208, "theta": -0.0385, "rho": 0.0148, "theo": 4.2221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.10000014305115}, {"option": "CARR261120P00049500", "bid": 0.15, "bid_size": 174.0, "ask": 0.5, "ask_size": 734.0, "iv": 0.4392, "open_interest": 730.0, "volume": 0.0, "delta": -0.141, "gamma": 0.0573, "vega": 0.0209, "theta": -0.0393, "rho": -0.0024, "theo": 0.2852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-05T15:48:44", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "CARR261120C00050000", "bid": 3.4, "bid_size": 60.0, "ask": 4.6, "ask_size": 82.0, "iv": 0.4962, "open_interest": 3.0, "volume": 0.0, "delta": 0.8343, "gamma": 0.0656, "vega": 0.0232, "theta": -0.0423, "rho": 0.0145, "theo": 3.7807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-10-20T14:51:59", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "CARR261120P00050000", "bid": 0.1, "bid_size": 376.0, "ask": 0.4, "ask_size": 439.0, "iv": 0.3656, "open_interest": 8846.0, "volume": 3.0, "delta": -0.1674, "gamma": 0.0662, "vega": 0.0234, "theta": -0.043, "rho": -0.0028, "theo": 0.3434, "change": -0.25, "open": 0.45, "high": 0.45, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T15:46:33", "percent_change": -50.0, "prev_day_close": 0.500000014901161}, {"option": "CARR261120C00051000", "bid": 2.3, "bid_size": 246.0, "ask": 3.9, "ask_size": 268.0, "iv": 0.4402, "open_interest": 0.0, "volume": 0.0, "delta": 0.7668, "gamma": 0.0852, "vega": 0.0285, "theta": -0.0499, "rho": 0.0135, "theo": 2.9427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52500009536743}, {"option": "CARR261120P00051000", "bid": 0.35, "bid_size": 318.0, "ask": 0.65, "ask_size": 245.0, "iv": 0.3844, "open_interest": 34.0, "volume": 0.0, "delta": -0.2356, "gamma": 0.086, "vega": 0.0286, "theta": -0.0506, "rho": -0.0039, "theo": 0.5053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-05T15:56:19", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "CARR261120C00052000", "bid": 1.95, "bid_size": 326.0, "ask": 2.65, "ask_size": 395.0, "iv": 0.4021, "open_interest": 0.0, "volume": 0.0, "delta": 0.6764, "gamma": 0.1046, "vega": 0.0334, "theta": -0.0566, "rho": 0.0121, "theo": 2.1894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "CARR261120P00052000", "bid": 0.6, "bid_size": 50.0, "ask": 0.85, "ask_size": 63.0, "iv": 0.3684, "open_interest": 43.0, "volume": 1.0, "delta": -0.3268, "gamma": 0.1057, "vega": 0.0335, "theta": -0.0574, "rho": -0.0052, "theo": 0.7525, "change": -0.175, "open": 0.95, "high": 0.95, "low": 0.95, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-09T09:37:51", "percent_change": -15.5556, "prev_day_close": 1.125}, {"option": "CARR261120C00052500", "bid": 1.7, "bid_size": 48.0, "ask": 2.35, "ask_size": 454.0, "iv": 0.4109, "open_interest": 9.0, "volume": 0.0, "delta": 0.6231, "gamma": 0.1125, "vega": 0.0353, "theta": -0.059, "rho": 0.0112, "theo": 1.855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.6, "last_trade_time": "2026-10-08T12:17:11", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "CARR261120P00052500", "bid": 0.55, "bid_size": 879.0, "ask": 1.15, "ask_size": 702.0, "iv": 0.3432, "open_interest": 334.0, "volume": 4.0, "delta": -0.3807, "gamma": 0.1137, "vega": 0.0353, "theta": -0.0598, "rho": -0.0061, "theo": 0.919, "change": -0.625, "open": 0.9, "high": 0.9, "low": 0.75, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T13:32:53", "percent_change": -45.4545, "prev_day_close": 1.375}, {"option": "CARR261120C00053000", "bid": 1.15, "bid_size": 518.0, "ask": 1.8, "ask_size": 100.0, "iv": 0.3366, "open_interest": 0.0, "volume": 0.0, "delta": 0.5658, "gamma": 0.1181, "vega": 0.0365, "theta": -0.0606, "rho": 0.0102, "theo": 1.554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "CARR261120P00053000", "bid": 0.7, "bid_size": 277.0, "ask": 1.4, "ask_size": 199.0, "iv": 0.3393, "open_interest": 16.0, "volume": 0.0, "delta": -0.4388, "gamma": 0.1194, "vega": 0.0365, "theta": -0.0613, "rho": -0.0068, "theo": 1.1193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-04T13:22:45", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "CARR261120C00054000", "bid": 0.9, "bid_size": 224.0, "ask": 1.3, "ask_size": 280.0, "iv": 0.3655, "open_interest": 35.0, "volume": 6.0, "delta": 0.4464, "gamma": 0.1198, "vega": 0.0367, "theta": -0.0602, "rho": 0.0081, "theo": 1.0603, "change": 0.3, "open": 1.3, "high": 1.3, "low": 1.3, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-11-09T15:04:42", "percent_change": 30.0, "prev_day_close": 1.0}, {"option": "CARR261120P00054000", "bid": 1.1, "bid_size": 158.0, "ask": 1.85, "ask_size": 132.0, "iv": 0.3124, "open_interest": 21.0, "volume": 0.0, "delta": -0.5596, "gamma": 0.1212, "vega": 0.0365, "theta": -0.0609, "rho": -0.0081, "theo": 1.6291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.79, "last_trade_time": "2026-11-04T13:58:20", "percent_change": 0.0, "prev_day_close": 2.19999992847443}, {"option": "CARR261120C00055000", "bid": 0.5, "bid_size": 704.0, "ask": 0.9, "ask_size": 474.0, "iv": 0.3558, "open_interest": 120.0, "volume": 72.0, "delta": 0.3351, "gamma": 0.1093, "vega": 0.0338, "theta": -0.0558, "rho": 0.0061, "theo": 0.7077, "change": 0.25, "open": 0.88, "high": 0.9, "low": 0.7, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T15:24:24", "percent_change": 38.4615, "prev_day_close": 0.650000005960464}, {"option": "CARR261120P00055000", "bid": 1.85, "bid_size": 648.0, "ask": 2.4, "ask_size": 39.0, "iv": 0.3103, "open_interest": 519.0, "volume": 0.0, "delta": -0.6724, "gamma": 0.111, "vega": 0.0335, "theta": -0.0564, "rho": -0.0092, "theo": 2.2809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.61, "last_trade_time": "2026-11-06T09:42:20", "percent_change": 0.0, "prev_day_close": 2.94999992847443}, {"option": "CARR261120C00056000", "bid": 0.25, "bid_size": 919.0, "ask": 0.6, "ask_size": 354.0, "iv": 0.351, "open_interest": 181.0, "volume": 10.0, "delta": 0.2437, "gamma": 0.0917, "vega": 0.0292, "theta": -0.0487, "rho": 0.0044, "theo": 0.4711, "change": 0.125, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T13:18:20", "percent_change": 26.3158, "prev_day_close": 0.475000008940697}, {"option": "CARR261120P00056000", "bid": 2.0, "bid_size": 256.0, "ask": 3.3, "ask_size": 52.0, "iv": 0.0, "open_interest": 58.0, "volume": 0.0, "delta": -0.7651, "gamma": 0.0936, "vega": 0.0284, "theta": -0.0493, "rho": -0.0096, "theo": 3.0503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.4, "last_trade_time": "2026-11-06T12:36:44", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "CARR261120C00057000", "bid": 0.1, "bid_size": 613.0, "ask": 0.4, "ask_size": 303.0, "iv": 0.3505, "open_interest": 135.0, "volume": 1.0, "delta": 0.1748, "gamma": 0.0728, "vega": 0.024, "theta": -0.0409, "rho": 0.0032, "theo": 0.3173, "change": 0.16, "open": 0.41, "high": 0.41, "low": 0.41, "tick": "up", "last_trade_price": 0.41, "last_trade_time": "2026-11-09T10:33:38", "percent_change": 64.0, "prev_day_close": 0.250000007450581}, {"option": "CARR261120P00057000", "bid": 3.0, "bid_size": 467.0, "ask": 4.4, "ask_size": 277.0, "iv": 0.2647, "open_interest": 133.0, "volume": 0.0, "delta": -0.8353, "gamma": 0.0749, "vega": 0.0231, "theta": -0.0417, "rho": -0.0097, "theo": 3.9026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-11-06T12:36:44", "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "CARR261120C00057500", "bid": 0.15, "bid_size": 477.0, "ask": 0.3, "ask_size": 82.0, "iv": 0.3694, "open_interest": 271.0, "volume": 11.0, "delta": 0.1479, "gamma": 0.064, "vega": 0.0216, "theta": -0.0372, "rho": 0.0027, "theo": 0.2621, "change": 0.025, "open": 0.32, "high": 0.32, "low": 0.25, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T15:50:07", "percent_change": 11.1111, "prev_day_close": 0.225000008940697}, {"option": "CARR261120P00057500", "bid": 3.1, "bid_size": 314.0, "ask": 4.9, "ask_size": 280.0, "iv": 0.0, "open_interest": 89.0, "volume": 0.0, "delta": -0.8628, "gamma": 0.0663, "vega": 0.0204, "theta": -0.038, "rho": -0.0093, "theo": 4.3508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-10-20T14:04:12", "percent_change": 0.0, "prev_day_close": 4.85000014305115}, {"option": "CARR261120C00058000", "bid": 0.1, "bid_size": 172.0, "ask": 0.55, "ask_size": 588.0, "iv": 0.4473, "open_interest": 25.0, "volume": 0.0, "delta": 0.1254, "gamma": 0.056, "vega": 0.0193, "theta": -0.0336, "rho": 0.0023, "theo": 0.2177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-05T13:20:05", "percent_change": 0.0, "prev_day_close": 0.325000012293458}, {"option": "CARR261120P00058000", "bid": 3.5, "bid_size": 19.0, "ask": 5.4, "ask_size": 12.0, "iv": 0.0, "open_interest": 43.0, "volume": 0.0, "delta": -0.886, "gamma": 0.0583, "vega": 0.018, "theta": -0.0345, "rho": -0.0088, "theo": 4.8097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-10-19T15:19:55", "percent_change": 0.0, "prev_day_close": 5.30000019073486}, {"option": "CARR261120C00059000", "bid": 0.05, "bid_size": 353.0, "ask": 0.5, "ask_size": 954.0, "iv": 0.4828, "open_interest": 2440.0, "volume": 0.0, "delta": 0.0906, "gamma": 0.0425, "vega": 0.0153, "theta": -0.0273, "rho": 0.0016, "theo": 0.1525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-06T15:37:49", "percent_change": 0.0, "prev_day_close": 0.300000006332994}, {"option": "CARR261120P00059000", "bid": 4.4, "bid_size": 18.0, "ask": 6.3, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9218, "gamma": 0.0446, "vega": 0.0136, "theta": -0.0282, "rho": -0.0078, "theo": 5.7514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "CARR261120C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 19.0, "iv": 0.4212, "open_interest": 467.0, "volume": 2.0, "delta": 0.0662, "gamma": 0.0321, "vega": 0.0121, "theta": -0.0221, "rho": 0.0012, "theo": 0.1091, "change": -0.075, "open": 0.09, "high": 0.1, "low": 0.09, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T13:49:31", "percent_change": -42.8571, "prev_day_close": 0.175000006332994}, {"option": "CARR261120P00060000", "bid": 4.9, "bid_size": 39.0, "ask": 6.8, "ask_size": 14.0, "iv": 0.0, "open_interest": 37.0, "volume": 0.0, "delta": -0.947, "gamma": 0.0344, "vega": 0.0102, "theta": -0.023, "rho": -0.0072, "theo": 6.7148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-11-04T13:10:28", "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "CARR261120C00061000", "bid": 0.05, "bid_size": 1.0, "ask": 0.8, "ask_size": 578.0, "iv": 0.671, "open_interest": 37.0, "volume": 0.0, "delta": 0.0489, "gamma": 0.0243, "vega": 0.0095, "theta": -0.0178, "rho": 0.0009, "theo": 0.0795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T12:55:16", "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "CARR261120P00061000", "bid": 5.9, "bid_size": 29.0, "ask": 8.8, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.965, "gamma": 0.0267, "vega": 0.0072, "theta": -0.0184, "rho": -0.0055, "theo": 7.6923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "CARR261120C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 269.0, "iv": 0.5768, "open_interest": 22.0, "volume": 11.0, "delta": 0.0366, "gamma": 0.0185, "vega": 0.0076, "theta": -0.0145, "rho": 0.0007, "theo": 0.059, "change": -0.38, "open": 0.08, "high": 0.08, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T15:25:12", "percent_change": -84.4444, "prev_day_close": 0.449999988079071}, {"option": "CARR261120P00062000", "bid": 6.9, "bid_size": 37.0, "ask": 9.7, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.978, "gamma": 0.0212, "vega": 0.0048, "theta": -0.0144, "rho": -0.0045, "theo": 8.6786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.14999985694885}, {"option": "CARR261120C00062500", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 557.0, "iv": 0.7655, "open_interest": 157.0, "volume": 2.0, "delta": 0.0319, "gamma": 0.0162, "vega": 0.0067, "theta": -0.013, "rho": 0.0006, "theo": 0.0511, "change": -0.38, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T10:28:07", "percent_change": -84.4444, "prev_day_close": 0.449999988079071}, {"option": "CARR261120P00062500", "bid": 7.2, "bid_size": 41.0, "ask": 10.5, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.983, "gamma": 0.0183, "vega": 0.0038, "theta": -0.0127, "rho": -0.0028, "theo": 9.1741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-10-12T12:07:04", "percent_change": 0.0, "prev_day_close": 9.64999985694885}, {"option": "CARR261120C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.4417, "open_interest": 6.0, "volume": 0.0, "delta": 0.0278, "gamma": 0.0142, "vega": 0.006, "theta": -0.0118, "rho": 0.0005, "theo": 0.0444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-10-29T09:35:28", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "CARR261120P00063000", "bid": 7.7, "bid_size": 41.0, "ask": 10.7, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9873, "gamma": 0.0152, "vega": 0.0028, "theta": -0.0119, "rho": -0.0023, "theo": 9.6711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.07, "last_trade_time": "2026-10-26T14:54:53", "percent_change": 0.0, "prev_day_close": 10.2000002861023}, {"option": "CARR261120C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 8.0, "iv": 0.8436, "open_interest": 5.0, "volume": 0.0, "delta": 0.0213, "gamma": 0.011, "vega": 0.0048, "theta": -0.0096, "rho": 0.0004, "theo": 0.0339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-11-04T12:44:36", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "CARR261120P00064000", "bid": 9.2, "bid_size": 10.0, "ask": 12.2, "ask_size": 10.0, "iv": 0.5846, "open_interest": 0.0, "volume": 0.0, "delta": -0.9933, "gamma": 0.0103, "vega": 0.0019, "theta": -0.0093, "rho": -0.0021, "theo": 10.667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1499996185303}, {"option": "CARR261120C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 8.0, "iv": 0.8936, "open_interest": 342.0, "volume": 0.0, "delta": 0.0165, "gamma": 0.0085, "vega": 0.0039, "theta": -0.0079, "rho": 0.0003, "theo": 0.0262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T12:34:02", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "CARR261120P00065000", "bid": 9.7, "bid_size": 8.0, "ask": 13.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9967, "gamma": 0.0056, "vega": 0.0006, "theta": -0.0087, "rho": -0.0005, "theo": 11.6658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "CARR261120C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 8.0, "iv": 0.9279, "open_interest": 2.0, "volume": 0.0, "delta": 0.0129, "gamma": 0.0067, "vega": 0.0031, "theta": -0.0065, "rho": 0.0002, "theo": 0.0205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-10-27T15:35:05", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "CARR261120P00066000", "bid": 11.3, "bid_size": 9.0, "ask": 13.9, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0026, "vega": 0.0004, "theta": -0.008, "rho": -0.0005, "theo": 12.6651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "CARR261120C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 81.0, "iv": 0.9745, "open_interest": 0.0, "volume": 0.0, "delta": 0.0102, "gamma": 0.0053, "vega": 0.0026, "theta": -0.0054, "rho": 0.0002, "theo": 0.0162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "CARR261120P00067000", "bid": 12.3, "bid_size": 10.0, "ask": 14.9, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0011, "vega": 0.0, "theta": -0.008, "rho": 0.0, "theo": 13.665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3000001907349}, {"option": "CARR261120C00067500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 282.0, "iv": 0.9665, "open_interest": 73.0, "volume": 0.0, "delta": 0.0091, "gamma": 0.0047, "vega": 0.0023, "theta": -0.0049, "rho": 0.0002, "theo": 0.0145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T12:36:43", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "CARR261120P00067500", "bid": 12.3, "bid_size": 9.0, "ask": 15.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0007, "vega": 0.0, "theta": -0.008, "rho": 0.0, "theo": 14.165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.7999997138977}, {"option": "CARR261120C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 7.0, "iv": 0.74, "open_interest": 389.0, "volume": 0.0, "delta": 0.0053, "gamma": 0.0027, "vega": 0.0014, "theta": -0.0032, "rho": 0.0001, "theo": 0.0085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-10-06T12:44:01", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "CARR261120P00070000", "bid": 14.7, "bid_size": 19.0, "ask": 17.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.008, "rho": 0.0, "theo": 16.665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.2000002861023}, {"option": "CARR261120C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 87.0, "iv": 1.3074, "open_interest": 9.0, "volume": 0.0, "delta": 0.002, "gamma": 0.001, "vega": 0.0006, "theta": -0.0014, "rho": 0.0, "theo": 0.0033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-28T10:59:22", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "CARR261120P00075000", "bid": 19.7, "bid_size": 17.0, "ask": 23.4, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.008, "rho": 0.0, "theo": 21.665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0999994277954}, {"option": "CARR261120C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 5.0, "iv": 0.9507, "open_interest": 4.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0004, "vega": 0.0003, "theta": -0.0007, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-09-08T10:53:03", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CARR261120P00080000", "bid": 24.7, "bid_size": 18.0, "ask": 27.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.008, "rho": 0.0, "theo": 26.665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.2999992370605}, {"option": "CARR261120C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 74.0, "iv": 1.6515, "open_interest": 0.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "CARR261120P00085000", "bid": 29.7, "bid_size": 23.0, "ask": 32.9, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.008, "rho": 0.0, "theo": 31.665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.2999992370606}, {"option": "CARR261127C00041000", "bid": 11.1, "bid_size": 11.0, "ask": 14.4, "ask_size": 22.0, "iv": 0.8314, "open_interest": 0.0, "volume": 0.0, "delta": 0.9833, "gamma": 0.0062, "vega": 0.0051, "theta": -0.006, "rho": 0.0219, "theo": 12.5102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "CARR261127P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 21.0, "iv": 0.9472, "open_interest": 0.0, "volume": 0.0, "delta": -0.0174, "gamma": 0.0062, "vega": 0.0051, "theta": -0.0078, "rho": -0.0005, "theo": 0.0435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "CARR261127C00042000", "bid": 9.7, "bid_size": 16.0, "ask": 13.3, "ask_size": 19.0, "iv": 0.5115, "open_interest": 0.0, "volume": 0.0, "delta": 0.9786, "gamma": 0.0079, "vega": 0.0063, "theta": -0.0075, "rho": 0.0223, "theo": 11.5233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "CARR261127P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 8.0, "iv": 0.8812, "open_interest": 0.0, "volume": 0.0, "delta": -0.022, "gamma": 0.008, "vega": 0.0063, "theta": -0.0092, "rho": -0.0006, "theo": 0.0542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "CARR261127C00043000", "bid": 8.8, "bid_size": 8.0, "ask": 12.5, "ask_size": 12.0, "iv": 0.6391, "open_interest": 0.0, "volume": 0.0, "delta": 0.9725, "gamma": 0.0102, "vega": 0.0077, "theta": -0.0092, "rho": 0.0226, "theo": 10.5398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "CARR261127P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 8.0, "iv": 0.8159, "open_interest": 2.0, "volume": 0.0, "delta": -0.0282, "gamma": 0.0103, "vega": 0.0077, "theta": -0.0108, "rho": -0.0008, "theo": 0.0684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-10-12T13:20:47", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "CARR261127C00044000", "bid": 7.8, "bid_size": 10.0, "ask": 11.4, "ask_size": 8.0, "iv": 0.5426, "open_interest": 0.0, "volume": 0.0, "delta": 0.9644, "gamma": 0.0132, "vega": 0.0095, "theta": -0.0113, "rho": 0.023, "theo": 9.5609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.95000004768372}, {"option": "CARR261127P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 8.0, "iv": 0.7394, "open_interest": 0.0, "volume": 0.0, "delta": -0.0364, "gamma": 0.0133, "vega": 0.0096, "theta": -0.0128, "rho": -0.001, "theo": 0.0871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-10-12T13:28:12", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "CARR261127C00045000", "bid": 6.9, "bid_size": 10.0, "ask": 10.4, "ask_size": 8.0, "iv": 0.5271, "open_interest": 0.0, "volume": 0.0, "delta": 0.9536, "gamma": 0.0173, "vega": 0.0118, "theta": -0.0138, "rho": 0.0232, "theo": 8.5884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "CARR261127P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 8.0, "iv": 0.6646, "open_interest": 1.0, "volume": 0.0, "delta": -0.0473, "gamma": 0.0174, "vega": 0.0118, "theta": -0.0151, "rho": -0.0013, "theo": 0.1124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-10-12T13:29:43", "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "CARR261127C00046000", "bid": 6.1, "bid_size": 10.0, "ask": 9.3, "ask_size": 13.0, "iv": 0.5026, "open_interest": 0.0, "volume": 0.0, "delta": 0.9388, "gamma": 0.0225, "vega": 0.0146, "theta": -0.0167, "rho": 0.0233, "theo": 7.6252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.19999980926514}, {"option": "CARR261127P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 8.0, "iv": 0.5911, "open_interest": 1.0, "volume": 0.0, "delta": -0.0621, "gamma": 0.0227, "vega": 0.0146, "theta": -0.0179, "rho": -0.0017, "theo": 0.147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-15T11:17:03", "percent_change": 0.0, "prev_day_close": 0.374999994412065}, {"option": "CARR261127C00047000", "bid": 5.4, "bid_size": 6.0, "ask": 8.1, "ask_size": 8.0, "iv": 0.4714, "open_interest": 0.0, "volume": 0.0, "delta": 0.9189, "gamma": 0.0295, "vega": 0.018, "theta": -0.0202, "rho": 0.0232, "theo": 6.6752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "CARR261127P00047000", "bid": 0.05, "bid_size": 6.0, "ask": 0.75, "ask_size": 30.0, "iv": 0.5295, "open_interest": 0.0, "volume": 0.0, "delta": -0.0823, "gamma": 0.0297, "vega": 0.0181, "theta": -0.0213, "rho": -0.0022, "theo": 0.1949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.325000012293458}, {"option": "CARR261127C00048000", "bid": 4.6, "bid_size": 15.0, "ask": 7.0, "ask_size": 25.0, "iv": 0.4347, "open_interest": 0.0, "volume": 0.0, "delta": 0.8916, "gamma": 0.0384, "vega": 0.0223, "theta": -0.0242, "rho": 0.0229, "theo": 5.7445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.35000014305115}, {"option": "CARR261127P00048000", "bid": 0.05, "bid_size": 12.0, "ask": 0.6, "ask_size": 31.0, "iv": 0.4376, "open_interest": 1.0, "volume": 0.0, "delta": -0.1098, "gamma": 0.0387, "vega": 0.0224, "theta": -0.0252, "rho": -0.0029, "theo": 0.2623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-10-16T13:36:33", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "CARR261127C00048500", "bid": 4.7, "bid_size": 11.0, "ask": 6.4, "ask_size": 24.0, "iv": 0.4953, "open_interest": 0.0, "volume": 0.0, "delta": 0.8745, "gamma": 0.0436, "vega": 0.0247, "theta": -0.0263, "rho": 0.0227, "theo": 5.2891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "CARR261127P00048500", "bid": 0.05, "bid_size": 13.0, "ask": 0.6, "ask_size": 27.0, "iv": 0.4078, "open_interest": 0.0, "volume": 0.0, "delta": -0.127, "gamma": 0.044, "vega": 0.0247, "theta": -0.0273, "rho": -0.0034, "theo": 0.3059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "CARR261127C00049000", "bid": 3.8, "bid_size": 14.0, "ask": 6.0, "ask_size": 20.0, "iv": 0.4111, "open_interest": 0.0, "volume": 0.0, "delta": 0.8546, "gamma": 0.0495, "vega": 0.0273, "theta": -0.0286, "rho": 0.0223, "theo": 4.8421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "CARR261127P00049000", "bid": 0.05, "bid_size": 111.0, "ask": 0.4, "ask_size": 39.0, "iv": 0.3367, "open_interest": 24.0, "volume": 0.0, "delta": -0.1472, "gamma": 0.0499, "vega": 0.0274, "theta": -0.0295, "rho": -0.0039, "theo": 0.3584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.48, "last_trade_time": "2026-11-06T15:24:27", "percent_change": 0.0, "prev_day_close": 0.525000005960464}, {"option": "CARR261127C00049500", "bid": 3.3, "bid_size": 16.0, "ask": 5.5, "ask_size": 23.0, "iv": 0.379, "open_interest": 0.0, "volume": 0.0, "delta": 0.8314, "gamma": 0.0558, "vega": 0.03, "theta": -0.031, "rho": 0.0219, "theo": 4.4055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "CARR261127P00049500", "bid": 0.05, "bid_size": 14.0, "ask": 0.65, "ask_size": 25.0, "iv": 0.3563, "open_interest": 0.0, "volume": 0.0, "delta": -0.1705, "gamma": 0.0564, "vega": 0.0301, "theta": -0.0318, "rho": -0.0045, "theo": 0.4209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "CARR261127C00050000", "bid": 3.0, "bid_size": 14.0, "ask": 4.8, "ask_size": 22.0, "iv": 0.3465, "open_interest": 0.0, "volume": 0.0, "delta": 0.8048, "gamma": 0.0626, "vega": 0.0328, "theta": -0.0334, "rho": 0.0214, "theo": 3.9812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.44999992847443}, {"option": "CARR261127P00050000", "bid": 0.25, "bid_size": 10.0, "ask": 0.6, "ask_size": 22.0, "iv": 0.3498, "open_interest": 34.0, "volume": 0.0, "delta": -0.1975, "gamma": 0.0632, "vega": 0.033, "theta": -0.0342, "rho": -0.0052, "theo": 0.4963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-04T09:32:13", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "CARR261127C00051000", "bid": 2.3, "bid_size": 146.0, "ask": 3.5, "ask_size": 106.0, "iv": 0.2801, "open_interest": 0.0, "volume": 0.0, "delta": 0.7398, "gamma": 0.0768, "vega": 0.0385, "theta": -0.038, "rho": 0.0199, "theo": 3.1797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.80000007152557}, {"option": "CARR261127P00051000", "bid": 0.2, "bid_size": 261.0, "ask": 0.95, "ask_size": 86.0, "iv": 0.3252, "open_interest": 10.0, "volume": 0.0, "delta": -0.2633, "gamma": 0.0776, "vega": 0.0386, "theta": -0.0388, "rho": -0.0067, "theo": 0.6944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.87, "last_trade_time": "2026-10-30T12:14:30", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "CARR261127C00052000", "bid": 1.9, "bid_size": 313.0, "ask": 2.7, "ask_size": 105.0, "iv": 0.3078, "open_interest": 0.0, "volume": 0.0, "delta": 0.6587, "gamma": 0.0898, "vega": 0.0434, "theta": -0.0418, "rho": 0.0179, "theo": 2.4599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "CARR261127P00052000", "bid": 0.55, "bid_size": 283.0, "ask": 1.1, "ask_size": 38.0, "iv": 0.3102, "open_interest": 55.0, "volume": 3.0, "delta": -0.3454, "gamma": 0.0909, "vega": 0.0436, "theta": -0.0426, "rho": -0.0086, "theo": 0.9749, "change": -0.575, "open": 0.8, "high": 0.8, "low": 0.8, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-09T12:42:14", "percent_change": -41.8182, "prev_day_close": 1.375}, {"option": "CARR261127C00053000", "bid": 1.6, "bid_size": 59.0, "ask": 2.1, "ask_size": 150.0, "iv": 0.3387, "open_interest": 0.0, "volume": 0.0, "delta": 0.5647, "gamma": 0.0984, "vega": 0.0466, "theta": -0.0441, "rho": 0.0155, "theo": 1.8441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "CARR261127P00053000", "bid": 0.95, "bid_size": 168.0, "ask": 1.7, "ask_size": 126.0, "iv": 0.3296, "open_interest": 2.0, "volume": 3.0, "delta": -0.4408, "gamma": 0.0998, "vega": 0.0466, "theta": -0.0448, "rho": -0.0107, "theo": 1.3614, "change": -0.465, "open": 1.5, "high": 1.5, "low": 1.36, "tick": "down", "last_trade_price": 1.36, "last_trade_time": "2026-11-09T09:55:21", "percent_change": -25.4795, "prev_day_close": 1.82500004768372}, {"option": "CARR261127C00054000", "bid": 1.2, "bid_size": 108.0, "ask": 1.6, "ask_size": 150.0, "iv": 0.3459, "open_interest": 1.0, "volume": 0.0, "delta": 0.4653, "gamma": 0.1002, "vega": 0.047, "theta": -0.0442, "rho": 0.0128, "theo": 1.3465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-10-30T13:35:50", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "CARR261127P00054000", "bid": 1.35, "bid_size": 97.0, "ask": 2.1, "ask_size": 100.0, "iv": 0.3041, "open_interest": 13.0, "volume": 0.0, "delta": -0.5418, "gamma": 0.1019, "vega": 0.0468, "theta": -0.0449, "rho": -0.0126, "theo": 1.8671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-10-29T13:28:53", "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "CARR261127C00055000", "bid": 0.55, "bid_size": 188.0, "ask": 1.2, "ask_size": 141.0, "iv": 0.3153, "open_interest": 1.0, "volume": 7.0, "delta": 0.3702, "gamma": 0.0948, "vega": 0.0447, "theta": -0.0421, "rho": 0.0103, "theo": 0.9668, "change": 0.225, "open": 1.25, "high": 1.25, "low": 1.1, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-09T14:22:25", "percent_change": 25.7143, "prev_day_close": 0.875}, {"option": "CARR261127P00055000", "bid": 1.85, "bid_size": 28.0, "ask": 2.65, "ask_size": 24.0, "iv": 0.28, "open_interest": 7.0, "volume": 0.0, "delta": -0.6387, "gamma": 0.0967, "vega": 0.0441, "theta": -0.0428, "rho": -0.014, "theo": 2.4927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-10-29T15:59:18", "percent_change": 0.0, "prev_day_close": 3.07500004768372}, {"option": "CARR261127C00056000", "bid": 0.55, "bid_size": 53.0, "ask": 0.9, "ask_size": 87.0, "iv": 0.3499, "open_interest": 6.0, "volume": 4.0, "delta": 0.287, "gamma": 0.0842, "vega": 0.0404, "theta": -0.0385, "rho": 0.008, "theo": 0.6901, "change": 0.255, "open": 0.88, "high": 0.88, "low": 0.88, "tick": "no_change", "last_trade_price": 0.88, "last_trade_time": "2026-11-09T12:53:25", "percent_change": 40.8, "prev_day_close": 0.625}, {"option": "CARR261127P00056000", "bid": 2.3, "bid_size": 25.0, "ask": 3.5, "ask_size": 22.0, "iv": 0.2524, "open_interest": 26.0, "volume": 0.0, "delta": -0.7235, "gamma": 0.0863, "vega": 0.0396, "theta": -0.039, "rho": -0.0149, "theo": 3.2225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-11-04T11:55:09", "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "CARR261127C00057000", "bid": 0.25, "bid_size": 180.0, "ask": 0.65, "ask_size": 94.0, "iv": 0.3365, "open_interest": 16.0, "volume": 0.0, "delta": 0.2192, "gamma": 0.0713, "vega": 0.0351, "theta": -0.034, "rho": 0.0061, "theo": 0.4942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-06T14:59:09", "percent_change": 0.0, "prev_day_close": 0.450000002980232}, {"option": "CARR261127P00057000", "bid": 2.9, "bid_size": 25.0, "ask": 4.6, "ask_size": 26.0, "iv": 0.248, "open_interest": 0.0, "volume": 0.0, "delta": -0.793, "gamma": 0.0736, "vega": 0.0338, "theta": -0.0346, "rho": -0.0147, "theo": 4.034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "CARR261127C00058000", "bid": 0.05, "bid_size": 18.0, "ask": 0.75, "ask_size": 30.0, "iv": 0.3737, "open_interest": 10.0, "volume": 0.0, "delta": 0.1665, "gamma": 0.0585, "vega": 0.0297, "theta": -0.0294, "rho": 0.0046, "theo": 0.3572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.91, "last_trade_time": "2026-11-03T13:23:33", "percent_change": 0.0, "prev_day_close": 0.300000004470348}, {"option": "CARR261127P00058000", "bid": 3.6, "bid_size": 9.0, "ask": 5.9, "ask_size": 8.0, "iv": 0.2932, "open_interest": 0.0, "volume": 0.0, "delta": -0.8474, "gamma": 0.0611, "vega": 0.0278, "theta": -0.03, "rho": -0.0142, "theo": 4.9053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.35000014305115}, {"option": "CARR261127C00059000", "bid": 0.05, "bid_size": 5.0, "ask": 0.6, "ask_size": 31.0, "iv": 0.3958, "open_interest": 1.0, "volume": 0.0, "delta": 0.1264, "gamma": 0.0471, "vega": 0.0248, "theta": -0.025, "rho": 0.0035, "theo": 0.2614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-10-30T15:00:28", "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "CARR261127P00059000", "bid": 4.4, "bid_size": 9.0, "ask": 6.9, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8889, "gamma": 0.05, "vega": 0.0224, "theta": -0.0257, "rho": -0.013, "theo": 5.8182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "CARR261127C00060000", "bid": 0.05, "bid_size": 140.0, "ask": 0.55, "ask_size": 571.0, "iv": 0.4308, "open_interest": 556.0, "volume": 0.0, "delta": 0.0965, "gamma": 0.0376, "vega": 0.0204, "theta": -0.0211, "rho": 0.0027, "theo": 0.1939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T14:14:04", "percent_change": 0.0, "prev_day_close": 0.275000000372529}, {"option": "CARR261127P00060000", "bid": 5.0, "bid_size": 8.0, "ask": 8.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9202, "gamma": 0.0404, "vega": 0.0179, "theta": -0.0219, "rho": -0.0123, "theo": 6.7598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.14999985694885}, {"option": "CARR261127C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 8.0, "iv": 0.5143, "open_interest": 4.0, "volume": 0.0, "delta": 0.0741, "gamma": 0.0298, "vega": 0.0168, "theta": -0.0178, "rho": 0.002, "theo": 0.1458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-11-02T09:42:18", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "CARR261127P00061000", "bid": 6.4, "bid_size": 13.0, "ask": 8.4, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9437, "gamma": 0.0323, "vega": 0.0134, "theta": -0.0186, "rho": -0.0109, "theo": 7.7215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "CARR261127C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 8.0, "iv": 0.5672, "open_interest": 47.0, "volume": 0.0, "delta": 0.0574, "gamma": 0.0237, "vega": 0.0138, "theta": -0.015, "rho": 0.0016, "theo": 0.111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.69, "last_trade_time": "2026-10-28T15:06:10", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "CARR261127P00062000", "bid": 6.7, "bid_size": 8.0, "ask": 10.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9618, "gamma": 0.0271, "vega": 0.0093, "theta": -0.0154, "rho": -0.0083, "theo": 8.6964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "CARR261127C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 8.0, "iv": 0.6189, "open_interest": 0.0, "volume": 0.0, "delta": 0.0448, "gamma": 0.0188, "vega": 0.0114, "theta": -0.0126, "rho": 0.0012, "theo": 0.0856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.82, "last_trade_time": "2026-10-12T10:48:04", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "CARR261127P00063000", "bid": 7.8, "bid_size": 9.0, "ask": 11.4, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9758, "gamma": 0.022, "vega": 0.0067, "theta": -0.0132, "rho": -0.0053, "theo": 9.6803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "CARR261127C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 8.0, "iv": 0.6697, "open_interest": 1.0, "volume": 0.0, "delta": 0.0352, "gamma": 0.0151, "vega": 0.0093, "theta": -0.0106, "rho": 0.001, "theo": 0.0667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-10-13T09:36:21", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "CARR261127P00064000", "bid": 8.7, "bid_size": 10.0, "ask": 12.3, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9855, "gamma": 0.0169, "vega": 0.0044, "theta": -0.0105, "rho": -0.0049, "theo": 10.6716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0499997138977}, {"option": "CARR261127C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 8.0, "iv": 0.7093, "open_interest": 1.0, "volume": 0.0, "delta": 0.028, "gamma": 0.0121, "vega": 0.0077, "theta": -0.0089, "rho": 0.0008, "theo": 0.0525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-13T09:36:21", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CARR261127P00065000", "bid": 9.8, "bid_size": 11.0, "ask": 13.4, "ask_size": 16.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9923, "gamma": 0.0107, "vega": 0.0017, "theta": -0.0102, "rho": -0.0014, "theo": 11.6674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.95, "last_trade_time": "2026-10-15T14:52:40", "percent_change": 0.0, "prev_day_close": 12.2999997138977}, {"option": "CARR261127C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 8.0, "iv": 0.7368, "open_interest": 0.0, "volume": 0.0, "delta": 0.0223, "gamma": 0.0097, "vega": 0.0064, "theta": -0.0076, "rho": 0.0006, "theo": 0.0418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CARR261127P00066000", "bid": 10.7, "bid_size": 12.0, "ask": 14.4, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9964, "gamma": 0.0061, "vega": 0.0011, "theta": -0.0093, "rho": -0.0014, "theo": 12.6655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "CARR261127C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 8.0, "iv": 0.7738, "open_interest": 4.0, "volume": 0.0, "delta": 0.018, "gamma": 0.0079, "vega": 0.0053, "theta": -0.0064, "rho": 0.0005, "theo": 0.0335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-10-29T10:03:23", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "CARR261127P00067000", "bid": 11.7, "bid_size": 19.0, "ask": 15.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0028, "vega": 0.0, "theta": -0.0094, "rho": 0.0, "theo": 13.665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "CARR261127C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 50.0, "iv": 0.8097, "open_interest": 4.0, "volume": 0.0, "delta": 0.0146, "gamma": 0.0064, "vega": 0.0045, "theta": -0.0055, "rho": 0.0004, "theo": 0.0271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-29T10:03:23", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "CARR261127P00068000", "bid": 12.7, "bid_size": 17.0, "ask": 16.4, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.001, "vega": 0.0, "theta": -0.0094, "rho": 0.0, "theo": 14.665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "CARR261127C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 61.0, "iv": 0.8326, "open_interest": 0.0, "volume": 0.0, "delta": 0.0119, "gamma": 0.0053, "vega": 0.0038, "theta": -0.0047, "rho": 0.0003, "theo": 0.0221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "CARR261127P00069000", "bid": 13.7, "bid_size": 17.0, "ask": 16.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0094, "rho": 0.0, "theo": 15.665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "CARR261127C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 48.0, "iv": 0.8664, "open_interest": 0.0, "volume": 0.0, "delta": 0.0098, "gamma": 0.0043, "vega": 0.0032, "theta": -0.004, "rho": 0.0003, "theo": 0.0181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "CARR261127P00070000", "bid": 14.7, "bid_size": 16.0, "ask": 18.4, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0094, "rho": 0.0, "theo": 16.665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "CARR261127C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 89.0, "iv": 0.9955, "open_interest": 0.0, "volume": 0.0, "delta": 0.004, "gamma": 0.0018, "vega": 0.0014, "theta": -0.0019, "rho": 0.0001, "theo": 0.0073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "CARR261127P00075000", "bid": 19.7, "bid_size": 11.0, "ask": 22.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0094, "rho": 0.0, "theo": 21.665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.3000001907349}, {"option": "CARR261127C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 31.0, "iv": 1.1502, "open_interest": 0.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0008, "vega": 0.0007, "theta": -0.001, "rho": 0.0, "theo": 0.0033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "CARR261127P00080000", "bid": 24.7, "bid_size": 17.0, "ask": 28.4, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0094, "rho": 0.0, "theo": 26.665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.25}, {"option": "CARR261204C00041000", "bid": 11.3, "bid_size": 11.0, "ask": 13.8, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9862, "gamma": 0.0055, "vega": 0.0054, "theta": -0.0029, "rho": 0.0296, "theo": 12.5923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "CARR261204P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 64.0, "iv": 0.8051, "open_interest": 0.0, "volume": 0.0, "delta": -0.0149, "gamma": 0.0056, "vega": 0.0054, "theta": -0.0048, "rho": -0.0006, "theo": 0.0357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "CARR261204C00042000", "bid": 9.8, "bid_size": 10.0, "ask": 13.4, "ask_size": 22.0, "iv": 0.4524, "open_interest": 0.0, "volume": 0.0, "delta": 0.9813, "gamma": 0.0073, "vega": 0.0068, "theta": -0.0042, "rho": 0.0302, "theo": 11.6073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "CARR261204P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 8.0, "iv": 0.7492, "open_interest": 0.0, "volume": 0.0, "delta": -0.0199, "gamma": 0.0074, "vega": 0.0068, "theta": -0.006, "rho": -0.0008, "theo": 0.0474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "CARR261204C00043000", "bid": 9.2, "bid_size": 10.0, "ask": 11.9, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9746, "gamma": 0.0098, "vega": 0.0087, "theta": -0.0057, "rho": 0.0306, "theo": 10.6266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2000002861023}, {"option": "CARR261204P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 8.0, "iv": 0.6835, "open_interest": 0.0, "volume": 0.0, "delta": -0.0266, "gamma": 0.0098, "vega": 0.0088, "theta": -0.0074, "rho": -0.001, "theo": 0.0635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "CARR261204C00044000", "bid": 8.0, "bid_size": 22.0, "ask": 11.3, "ask_size": 24.0, "iv": 0.4268, "open_interest": 0.0, "volume": 0.0, "delta": 0.9656, "gamma": 0.013, "vega": 0.0111, "theta": -0.0076, "rho": 0.031, "theo": 9.6519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "CARR261204P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 8.0, "iv": 0.6295, "open_interest": 0.0, "volume": 0.0, "delta": -0.0357, "gamma": 0.0131, "vega": 0.0112, "theta": -0.0091, "rho": -0.0013, "theo": 0.0857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000006332994}, {"option": "CARR261204C00045000", "bid": 7.2, "bid_size": 14.0, "ask": 10.3, "ask_size": 27.0, "iv": 0.4534, "open_interest": 0.0, "volume": 0.0, "delta": 0.9532, "gamma": 0.0172, "vega": 0.0142, "theta": -0.0098, "rho": 0.0312, "theo": 8.686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.9, "last_trade_time": "2026-11-02T15:15:00", "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "CARR261204P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 8.0, "iv": 0.5662, "open_interest": 0.0, "volume": 0.0, "delta": -0.0481, "gamma": 0.0173, "vega": 0.0143, "theta": -0.0112, "rho": -0.0018, "theo": 0.1167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "CARR261204C00046000", "bid": 6.4, "bid_size": 13.0, "ask": 9.2, "ask_size": 18.0, "iv": 0.4318, "open_interest": 0.0, "volume": 0.0, "delta": 0.9364, "gamma": 0.0227, "vega": 0.0179, "theta": -0.0125, "rho": 0.0313, "theo": 7.7324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "CARR261204P00046000", "bid": 0.05, "bid_size": 6.0, "ask": 0.4, "ask_size": 34.0, "iv": 0.4302, "open_interest": 0.0, "volume": 0.0, "delta": -0.0651, "gamma": 0.0229, "vega": 0.018, "theta": -0.0138, "rho": -0.0024, "theo": 0.1602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.374999994412065}, {"option": "CARR261204C00047000", "bid": 5.6, "bid_size": 15.0, "ask": 8.1, "ask_size": 17.0, "iv": 0.4048, "open_interest": 0.0, "volume": 0.0, "delta": 0.9137, "gamma": 0.0296, "vega": 0.0225, "theta": -0.0156, "rho": 0.0311, "theo": 6.7963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "CARR261204P00047000", "bid": 0.05, "bid_size": 19.0, "ask": 0.6, "ask_size": 28.0, "iv": 0.4245, "open_interest": 0.0, "volume": 0.0, "delta": -0.0881, "gamma": 0.0299, "vega": 0.0225, "theta": -0.0168, "rho": -0.0032, "theo": 0.2214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "CARR261204C00048000", "bid": 4.8, "bid_size": 14.0, "ask": 7.0, "ask_size": 30.0, "iv": 0.3735, "open_interest": 0.0, "volume": 0.0, "delta": 0.8833, "gamma": 0.0382, "vega": 0.0279, "theta": -0.0192, "rho": 0.0305, "theo": 5.885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "CARR261204P00048000", "bid": 0.05, "bid_size": 32.0, "ask": 0.55, "ask_size": 34.0, "iv": 0.3653, "open_interest": 25.0, "volume": 0.0, "delta": -0.1189, "gamma": 0.0386, "vega": 0.028, "theta": -0.0203, "rho": -0.0044, "theo": 0.3076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-10-30T10:23:45", "percent_change": 0.0, "prev_day_close": 0.475000008940697}, {"option": "CARR261204C00049000", "bid": 4.3, "bid_size": 12.0, "ask": 6.1, "ask_size": 29.0, "iv": 0.4096, "open_interest": 0.0, "volume": 0.0, "delta": 0.8432, "gamma": 0.0483, "vega": 0.034, "theta": -0.0231, "rho": 0.0296, "theo": 5.0081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "CARR261204P00049000", "bid": 0.1, "bid_size": 319.0, "ask": 0.55, "ask_size": 28.0, "iv": 0.3237, "open_interest": 4.0, "volume": 0.0, "delta": -0.1594, "gamma": 0.0488, "vega": 0.0341, "theta": -0.0241, "rho": -0.0058, "theo": 0.4286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.63, "last_trade_time": "2026-11-06T15:44:17", "percent_change": 0.0, "prev_day_close": 0.700000017881394}, {"option": "CARR261204C00050000", "bid": 3.4, "bid_size": 11.0, "ask": 5.0, "ask_size": 21.0, "iv": 0.3506, "open_interest": 0.0, "volume": 0.0, "delta": 0.7918, "gamma": 0.0594, "vega": 0.0404, "theta": -0.0271, "rho": 0.0282, "theo": 4.1779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-11-02T15:15:00", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "CARR261204P00050000", "bid": 0.35, "bid_size": 19.0, "ask": 0.95, "ask_size": 28.0, "iv": 0.3582, "open_interest": 6.0, "volume": 0.0, "delta": -0.2114, "gamma": 0.0602, "vega": 0.0405, "theta": -0.028, "rho": -0.0076, "theo": 0.5969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-04T14:06:29", "percent_change": 0.0, "prev_day_close": 0.924999982118606}, {"option": "CARR261204C00051000", "bid": 2.6, "bid_size": 18.0, "ask": 4.4, "ask_size": 20.0, "iv": 0.3557, "open_interest": 0.0, "volume": 0.0, "delta": 0.7283, "gamma": 0.0705, "vega": 0.0466, "theta": -0.0308, "rho": 0.0262, "theo": 3.4091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.02499997615814}, {"option": "CARR261204P00051000", "bid": 0.55, "bid_size": 41.0, "ask": 1.1, "ask_size": 23.0, "iv": 0.3357, "open_interest": 4.0, "volume": 0.0, "delta": -0.2759, "gamma": 0.0715, "vega": 0.0467, "theta": -0.0316, "rho": -0.0097, "theo": 0.8275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-05T11:09:58", "percent_change": 0.0, "prev_day_close": 1.19999998807907}, {"option": "CARR261204C00052000", "bid": 2.45, "bid_size": 18.0, "ask": 3.1, "ask_size": 24.0, "iv": 0.3405, "open_interest": 0.0, "volume": 0.0, "delta": 0.6534, "gamma": 0.08, "vega": 0.0517, "theta": -0.0338, "rho": 0.0238, "theo": 2.717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.44999992847443}, {"option": "CARR261204P00052000", "bid": 0.9, "bid_size": 28.0, "ask": 1.55, "ask_size": 30.0, "iv": 0.3464, "open_interest": 4.0, "volume": 0.0, "delta": -0.3521, "gamma": 0.0813, "vega": 0.0519, "theta": -0.0346, "rho": -0.0121, "theo": 1.1361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-10-28T12:25:34", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "CARR261204C00053000", "bid": 1.95, "bid_size": 40.0, "ask": 2.45, "ask_size": 206.0, "iv": 0.34, "open_interest": 22.0, "volume": 0.0, "delta": 0.5698, "gamma": 0.0864, "vega": 0.055, "theta": -0.0356, "rho": 0.0209, "theo": 2.1148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.15, "last_trade_time": "2026-11-06T11:22:26", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "CARR261204P00053000", "bid": 1.2, "bid_size": 112.0, "ask": 1.95, "ask_size": 168.0, "iv": 0.3316, "open_interest": 8.0, "volume": 0.0, "delta": -0.4372, "gamma": 0.088, "vega": 0.055, "theta": -0.0363, "rho": -0.0145, "theo": 1.5362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-11-05T15:32:43", "percent_change": 0.0, "prev_day_close": 2.07499998807907}, {"option": "CARR261204C00054000", "bid": 1.45, "bid_size": 149.0, "ask": 1.95, "ask_size": 281.0, "iv": 0.338, "open_interest": 98.0, "volume": 0.0, "delta": 0.4825, "gamma": 0.0883, "vega": 0.0558, "theta": -0.0359, "rho": 0.0178, "theo": 1.61, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.8, "last_trade_time": "2026-11-05T12:34:19", "percent_change": 0.0, "prev_day_close": 1.47499996423721}, {"option": "CARR261204P00054000", "bid": 1.65, "bid_size": 22.0, "ask": 2.4, "ask_size": 26.0, "iv": 0.32, "open_interest": 0.0, "volume": 1.0, "delta": -0.5265, "gamma": 0.0904, "vega": 0.0555, "theta": -0.0366, "rho": -0.0168, "theo": 2.0356, "change": -0.725, "open": 1.9, "high": 1.9, "low": 1.9, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-11-09T14:16:15", "percent_change": -27.619, "prev_day_close": 2.625}, {"option": "CARR261204C00055000", "bid": 0.95, "bid_size": 287.0, "ask": 1.45, "ask_size": 86.0, "iv": 0.3208, "open_interest": 2.0, "volume": 0.0, "delta": 0.3971, "gamma": 0.0856, "vega": 0.054, "theta": -0.0346, "rho": 0.0148, "theo": 1.2029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-03T10:09:42", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "CARR261204P00055000", "bid": 2.45, "bid_size": 25.0, "ask": 2.95, "ask_size": 25.0, "iv": 0.3337, "open_interest": 9.0, "volume": 0.0, "delta": -0.6141, "gamma": 0.088, "vega": 0.0534, "theta": -0.0354, "rho": -0.0188, "theo": 2.6343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.37, "last_trade_time": "2026-10-29T14:42:22", "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "CARR261204C00056000", "bid": 0.5, "bid_size": 397.0, "ask": 1.25, "ask_size": 419.0, "iv": 0.3205, "open_interest": 31.0, "volume": 2.0, "delta": 0.3187, "gamma": 0.0788, "vega": 0.05, "theta": -0.0322, "rho": 0.0119, "theo": 0.886, "change": 0.225, "open": 1.15, "high": 1.15, "low": 1.05, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-09T11:24:30", "percent_change": 27.2727, "prev_day_close": 0.824999988079071}, {"option": "CARR261204P00056000", "bid": 2.7, "bid_size": 41.0, "ask": 4.2, "ask_size": 32.0, "iv": 0.348, "open_interest": 0.0, "volume": 0.0, "delta": -0.695, "gamma": 0.0816, "vega": 0.0489, "theta": -0.0329, "rho": -0.0199, "theo": 3.3253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "CARR261204C00057000", "bid": 0.55, "bid_size": 54.0, "ask": 0.95, "ask_size": 301.0, "iv": 0.3486, "open_interest": 27.0, "volume": 0.0, "delta": 0.2506, "gamma": 0.0696, "vega": 0.0447, "theta": -0.0288, "rho": 0.0094, "theo": 0.6465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.76, "last_trade_time": "2026-11-06T10:19:50", "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "CARR261204P00057000", "bid": 3.3, "bid_size": 25.0, "ask": 5.1, "ask_size": 26.0, "iv": 0.3496, "open_interest": 3.0, "volume": 0.0, "delta": -0.7657, "gamma": 0.0727, "vega": 0.0426, "theta": -0.0296, "rho": -0.02, "theo": 4.0961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2026-10-28T12:25:34", "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "CARR261204C00058000", "bid": 0.35, "bid_size": 98.0, "ask": 0.5, "ask_size": 1.0, "iv": 0.3181, "open_interest": 168.0, "volume": 0.0, "delta": 0.194, "gamma": 0.0593, "vega": 0.0387, "theta": -0.0252, "rho": 0.0072, "theo": 0.4694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.52, "last_trade_time": "2026-11-06T11:09:46", "percent_change": 0.0, "prev_day_close": 0.424999997019768}, {"option": "CARR261204P00058000", "bid": 3.9, "bid_size": 10.0, "ask": 5.6, "ask_size": 5.0, "iv": 0.2715, "open_interest": 1.0, "volume": 0.0, "delta": -0.8248, "gamma": 0.0628, "vega": 0.0357, "theta": -0.0259, "rho": -0.0194, "theo": 4.9312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-10-28T09:30:11", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "CARR261204C00059000", "bid": 0.05, "bid_size": 34.0, "ask": 0.75, "ask_size": 46.0, "iv": 0.353, "open_interest": 20.0, "volume": 0.0, "delta": 0.1486, "gamma": 0.0492, "vega": 0.0327, "theta": -0.0214, "rho": 0.0056, "theo": 0.3406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-02T14:44:41", "percent_change": 0.0, "prev_day_close": 0.274999994784594}, {"option": "CARR261204P00059000", "bid": 4.7, "bid_size": 4.0, "ask": 6.9, "ask_size": 8.0, "iv": 0.3293, "open_interest": 0.0, "volume": 0.0, "delta": -0.8729, "gamma": 0.0531, "vega": 0.0287, "theta": -0.0223, "rho": -0.0178, "theo": 5.816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "CARR261204C00060000", "bid": 0.05, "bid_size": 15.0, "ask": 0.55, "ask_size": 32.0, "iv": 0.36, "open_interest": 3.0, "volume": 0.0, "delta": 0.1132, "gamma": 0.04, "vega": 0.0272, "theta": -0.018, "rho": 0.0042, "theo": 0.2475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.82, "last_trade_time": "2026-11-03T10:09:42", "percent_change": 0.0, "prev_day_close": 0.3499999884516}, {"option": "CARR261204P00060000", "bid": 5.4, "bid_size": 8.0, "ask": 7.8, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9111, "gamma": 0.0443, "vega": 0.0221, "theta": -0.019, "rho": -0.0155, "theo": 6.7381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "CARR261204C00061000", "bid": 0.05, "bid_size": 134.0, "ask": 0.45, "ask_size": 308.0, "iv": 0.3772, "open_interest": 6.0, "volume": 0.0, "delta": 0.0859, "gamma": 0.0321, "vega": 0.0223, "theta": -0.0149, "rho": 0.0032, "theo": 0.1806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-06T10:30:19", "percent_change": 0.0, "prev_day_close": 0.3499999884516}, {"option": "CARR261204P00061000", "bid": 6.4, "bid_size": 3.0, "ask": 8.9, "ask_size": 4.0, "iv": 0.317, "open_interest": 0.0, "volume": 0.0, "delta": -0.9409, "gamma": 0.036, "vega": 0.0162, "theta": -0.0161, "rho": -0.0122, "theo": 7.6876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "CARR261204C00062000", "bid": 0.05, "bid_size": 54.0, "ask": 0.3, "ask_size": 294.0, "iv": 0.3771, "open_interest": 26.0, "volume": 0.0, "delta": 0.0652, "gamma": 0.0255, "vega": 0.0181, "theta": -0.0122, "rho": 0.0024, "theo": 0.1325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-11-06T10:19:50", "percent_change": 0.0, "prev_day_close": 0.199999997392297}, {"option": "CARR261204P00062000", "bid": 7.7, "bid_size": 16.0, "ask": 9.4, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9648, "gamma": 0.0316, "vega": 0.0111, "theta": -0.0129, "rho": -0.0091, "theo": 8.6568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "CARR261204C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 20.0, "iv": 0.408, "open_interest": 137.0, "volume": 1.0, "delta": 0.0495, "gamma": 0.0201, "vega": 0.0146, "theta": -0.01, "rho": 0.0018, "theo": 0.0979, "change": 0.0, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T11:24:30", "percent_change": -1.49012e-06, "prev_day_close": 0.400000005960464}, {"option": "CARR261204P00063000", "bid": 8.3, "bid_size": 12.0, "ask": 11.0, "ask_size": 11.0, "iv": 0.3759, "open_interest": 0.0, "volume": 0.0, "delta": -0.9822, "gamma": 0.023, "vega": 0.0052, "theta": -0.0116, "rho": -0.0043, "theo": 9.6415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "CARR261204C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 15.0, "iv": 0.4084, "open_interest": 1.0, "volume": 0.0, "delta": 0.0378, "gamma": 0.0158, "vega": 0.0118, "theta": -0.0082, "rho": 0.0014, "theo": 0.0727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-10-29T13:53:27", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "CARR261204P00064000", "bid": 9.3, "bid_size": 21.0, "ask": 11.4, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9935, "gamma": 0.0135, "vega": 0.0027, "theta": -0.0092, "rho": -0.0021, "theo": 10.6352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "CARR261204C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 8.0, "iv": 0.5956, "open_interest": 5.0, "volume": 0.0, "delta": 0.0289, "gamma": 0.0124, "vega": 0.0095, "theta": -0.0066, "rho": 0.0011, "theo": 0.0544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-10-29T10:08:14", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "CARR261204P00065000", "bid": 9.6, "bid_size": 8.0, "ask": 13.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9983, "gamma": 0.0037, "vega": 0.0, "theta": -0.0108, "rho": 0.0, "theo": 11.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.2000002861023}, {"option": "CARR261204C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 8.0, "iv": 0.6282, "open_interest": 0.0, "volume": 0.0, "delta": 0.0222, "gamma": 0.0098, "vega": 0.0076, "theta": -0.0054, "rho": 0.0008, "theo": 0.041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.43, "last_trade_time": "2026-10-27T09:53:06", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CARR261204P00066000", "bid": 10.6, "bid_size": 8.0, "ask": 14.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0108, "rho": 0.0, "theo": 12.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "CARR261204C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 8.0, "iv": 0.6597, "open_interest": 0.0, "volume": 0.0, "delta": 0.0171, "gamma": 0.0077, "vega": 0.0061, "theta": -0.0044, "rho": 0.0006, "theo": 0.0311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CARR261204P00067000", "bid": 11.7, "bid_size": 8.0, "ask": 15.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0108, "rho": 0.0, "theo": 13.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "CARR261204C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 8.0, "iv": 0.6903, "open_interest": 0.0, "volume": 0.0, "delta": 0.0133, "gamma": 0.0061, "vega": 0.0049, "theta": -0.0036, "rho": 0.0005, "theo": 0.0238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CARR261204P00068000", "bid": 12.7, "bid_size": 8.0, "ask": 16.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0108, "rho": 0.0, "theo": 14.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "CARR261204C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 8.0, "iv": 0.7103, "open_interest": 0.0, "volume": 0.0, "delta": 0.0103, "gamma": 0.0048, "vega": 0.004, "theta": -0.0029, "rho": 0.0004, "theo": 0.0183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CARR261204P00069000", "bid": 13.7, "bid_size": 8.0, "ask": 17.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0108, "rho": 0.0, "theo": 15.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "CARR261204C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 8.0, "iv": 0.7392, "open_interest": 0.0, "volume": 0.0, "delta": 0.0081, "gamma": 0.0038, "vega": 0.0032, "theta": -0.0024, "rho": 0.0003, "theo": 0.0142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "CARR261204P00070000", "bid": 14.7, "bid_size": 8.0, "ask": 18.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0108, "rho": 0.0, "theo": 16.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "CARR261204C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 8.0, "iv": 0.8621, "open_interest": 0.0, "volume": 0.0, "delta": 0.0026, "gamma": 0.0012, "vega": 0.0012, "theta": -0.0009, "rho": 0.0001, "theo": 0.0043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "CARR261204P00075000", "bid": 19.7, "bid_size": 8.0, "ask": 23.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0108, "rho": 0.0, "theo": 21.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "CARR261204C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 8.0, "iv": 0.9818, "open_interest": 0.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0004, "vega": 0.0004, "theta": -0.0004, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "CARR261204P00080000", "bid": 24.7, "bid_size": 8.0, "ask": 28.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0108, "rho": 0.0, "theo": 26.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.25}, {"option": "CARR261211C00041000", "bid": 10.8, "bid_size": 11.0, "ask": 14.5, "ask_size": 22.0, "iv": 0.434, "open_interest": 0.0, "volume": 0.0, "delta": 0.9793, "gamma": 0.0071, "vega": 0.0085, "theta": -0.0043, "rho": 0.0369, "theo": 12.6726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "CARR261211P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 276.0, "iv": 0.6821, "open_interest": 0.0, "volume": 0.0, "delta": -0.0223, "gamma": 0.0072, "vega": 0.0085, "theta": -0.0058, "rho": -0.0011, "theo": 0.0617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "CARR261211C00042000", "bid": 10.0, "bid_size": 11.0, "ask": 13.5, "ask_size": 26.0, "iv": 0.495, "open_interest": 0.0, "volume": 0.0, "delta": 0.9728, "gamma": 0.0092, "vega": 0.0105, "theta": -0.0056, "rho": 0.0375, "theo": 11.6947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0499997138977}, {"option": "CARR261211P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 7.0, "iv": 0.6645, "open_interest": 0.0, "volume": 0.0, "delta": -0.0288, "gamma": 0.0092, "vega": 0.0106, "theta": -0.007, "rho": -0.0014, "theo": 0.0799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "CARR261211C00043000", "bid": 9.0, "bid_size": 15.0, "ask": 12.1, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9643, "gamma": 0.0118, "vega": 0.013, "theta": -0.0071, "rho": 0.038, "theo": 10.7229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0499997138977}, {"option": "CARR261211P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 8.0, "iv": 0.6065, "open_interest": 0.0, "volume": 0.0, "delta": -0.0374, "gamma": 0.0119, "vega": 0.0132, "theta": -0.0085, "rho": -0.0018, "theo": 0.1039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.4749999884516}, {"option": "CARR261211C00044000", "bid": 8.2, "bid_size": 12.0, "ask": 11.4, "ask_size": 25.0, "iv": 0.4413, "open_interest": 0.0, "volume": 0.0, "delta": 0.9531, "gamma": 0.0152, "vega": 0.0161, "theta": -0.0089, "rho": 0.0383, "theo": 9.7591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.2000002861023}, {"option": "CARR261211P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 8.0, "iv": 0.5588, "open_interest": 0.0, "volume": 0.0, "delta": -0.0487, "gamma": 0.0153, "vega": 0.0162, "theta": -0.0102, "rho": -0.0023, "theo": 0.1363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.450000012293458}, {"option": "CARR261211C00045000", "bid": 7.3, "bid_size": 14.0, "ask": 10.1, "ask_size": 15.0, "iv": 0.3341, "open_interest": 0.0, "volume": 0.0, "delta": 0.9384, "gamma": 0.0194, "vega": 0.0199, "theta": -0.011, "rho": 0.0385, "theo": 8.8064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "CARR261211P00045000", "bid": 0.05, "bid_size": 6.0, "ask": 0.5, "ask_size": 70.0, "iv": 0.446, "open_interest": 0.0, "volume": 0.0, "delta": -0.0636, "gamma": 0.0196, "vega": 0.02, "theta": -0.0121, "rho": -0.003, "theo": 0.1799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "CARR261211C00046000", "bid": 6.6, "bid_size": 12.0, "ask": 9.1, "ask_size": 17.0, "iv": 0.3802, "open_interest": 0.0, "volume": 0.0, "delta": 0.9191, "gamma": 0.0246, "vega": 0.0243, "theta": -0.0134, "rho": 0.0384, "theo": 7.8689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.2999997138977}, {"option": "CARR261211P00046000", "bid": 0.05, "bid_size": 7.0, "ask": 0.5, "ask_size": 19.0, "iv": 0.4029, "open_interest": 0.0, "volume": 0.0, "delta": -0.083, "gamma": 0.0249, "vega": 0.0245, "theta": -0.0145, "rho": -0.0039, "theo": 0.2387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "CARR261211C00047000", "bid": 5.8, "bid_size": 14.0, "ask": 8.1, "ask_size": 28.0, "iv": 0.3746, "open_interest": 0.0, "volume": 0.0, "delta": 0.8942, "gamma": 0.031, "vega": 0.0295, "theta": -0.0161, "rho": 0.038, "theo": 6.9518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "CARR261211P00047000", "bid": 0.05, "bid_size": 34.0, "ask": 0.75, "ask_size": 60.0, "iv": 0.402, "open_interest": 1.0, "volume": 0.0, "delta": -0.1083, "gamma": 0.0313, "vega": 0.0298, "theta": -0.0171, "rho": -0.005, "theo": 0.3182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-10-29T14:50:06", "percent_change": 0.0, "prev_day_close": 0.575000002980232}, {"option": "CARR261211C00048000", "bid": 5.0, "bid_size": 5.0, "ask": 7.2, "ask_size": 29.0, "iv": 0.374, "open_interest": 0.0, "volume": 0.0, "delta": 0.8622, "gamma": 0.0384, "vega": 0.0354, "theta": -0.019, "rho": 0.0372, "theo": 6.0623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "CARR261211P00048000", "bid": 0.05, "bid_size": 43.0, "ask": 0.85, "ask_size": 31.0, "iv": 0.3702, "open_interest": 7.0, "volume": 0.0, "delta": -0.1407, "gamma": 0.0389, "vega": 0.0358, "theta": -0.02, "rho": -0.0065, "theo": 0.4257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-10-30T09:49:32", "percent_change": 0.0, "prev_day_close": 0.475000008940697}, {"option": "CARR261211C00049000", "bid": 4.2, "bid_size": 8.0, "ask": 6.3, "ask_size": 28.0, "iv": 0.3624, "open_interest": 0.0, "volume": 0.0, "delta": 0.8218, "gamma": 0.0468, "vega": 0.0417, "theta": -0.0222, "rho": 0.036, "theo": 5.2094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.80000007152557}, {"option": "CARR261211P00049000", "bid": 0.15, "bid_size": 39.0, "ask": 1.1, "ask_size": 55.0, "iv": 0.3657, "open_interest": 0.0, "volume": 0.0, "delta": -0.1816, "gamma": 0.0474, "vega": 0.042, "theta": -0.023, "rho": -0.0083, "theo": 0.5703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.874999970197678}, {"option": "CARR261211C00050000", "bid": 3.5, "bid_size": 51.0, "ask": 5.5, "ask_size": 126.0, "iv": 0.3632, "open_interest": 0.0, "volume": 0.0, "delta": 0.7722, "gamma": 0.0556, "vega": 0.0482, "theta": -0.0252, "rho": 0.0343, "theo": 4.4038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "CARR261211P00050000", "bid": 0.6, "bid_size": 116.0, "ask": 0.95, "ask_size": 70.0, "iv": 0.3459, "open_interest": 0.0, "volume": 0.0, "delta": -0.232, "gamma": 0.0565, "vega": 0.0483, "theta": -0.026, "rho": -0.0105, "theo": 0.7629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.15000000596046}, {"option": "CARR261211C00051000", "bid": 3.3, "bid_size": 309.0, "ask": 4.5, "ask_size": 254.0, "iv": 0.3799, "open_interest": 0.0, "volume": 3.0, "delta": 0.713, "gamma": 0.0641, "vega": 0.0542, "theta": -0.028, "rho": 0.032, "theo": 3.6574, "change": 0.55, "open": 3.85, "high": 3.85, "low": 3.85, "tick": "up", "last_trade_price": 3.85, "last_trade_time": "2026-11-09T09:55:07", "percent_change": 16.6667, "prev_day_close": 3.29999995231628}, {"option": "CARR261211P00051000", "bid": 0.9, "bid_size": 95.0, "ask": 1.7, "ask_size": 5.0, "iv": 0.3373, "open_interest": 0.0, "volume": 0.0, "delta": -0.2922, "gamma": 0.0652, "vega": 0.0544, "theta": -0.0288, "rho": -0.013, "theo": 1.0158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "CARR261211C00052000", "bid": 2.8, "bid_size": 56.0, "ask": 3.4, "ask_size": 219.0, "iv": 0.3494, "open_interest": 0.0, "volume": 0.0, "delta": 0.6453, "gamma": 0.0713, "vega": 0.059, "theta": -0.0302, "rho": 0.0293, "theo": 2.982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "CARR261211P00052000", "bid": 1.0, "bid_size": 143.0, "ask": 1.7, "ask_size": 131.0, "iv": 0.331, "open_interest": 0.0, "volume": 0.0, "delta": -0.3613, "gamma": 0.0728, "vega": 0.0593, "theta": -0.031, "rho": -0.0157, "theo": 1.341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82499998807907}, {"option": "CARR261211C00053000", "bid": 2.2, "bid_size": 65.0, "ask": 2.95, "ask_size": 281.0, "iv": 0.3552, "open_interest": 0.0, "volume": 0.0, "delta": 0.5712, "gamma": 0.0762, "vega": 0.0622, "theta": -0.0315, "rho": 0.0262, "theo": 2.3875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.22500002384186}, {"option": "CARR261211P00053000", "bid": 1.45, "bid_size": 88.0, "ask": 2.45, "ask_size": 179.0, "iv": 0.3574, "open_interest": 0.0, "volume": 0.0, "delta": -0.4371, "gamma": 0.078, "vega": 0.0622, "theta": -0.0323, "rho": -0.0185, "theo": 1.7488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.32499992847443}, {"option": "CARR261211C00054000", "bid": 1.5, "bid_size": 350.0, "ask": 2.25, "ask_size": 187.0, "iv": 0.3217, "open_interest": 0.0, "volume": 0.0, "delta": 0.4942, "gamma": 0.078, "vega": 0.0632, "theta": -0.0318, "rho": 0.0228, "theo": 1.8794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77500003576279}, {"option": "CARR261211P00054000", "bid": 1.8, "bid_size": 32.0, "ask": 2.6, "ask_size": 17.0, "iv": 0.3152, "open_interest": 0.0, "volume": 3.0, "delta": -0.5161, "gamma": 0.0802, "vega": 0.0628, "theta": -0.0326, "rho": -0.0211, "theo": 2.2451, "change": -0.525, "open": 2.35, "high": 2.35, "low": 2.35, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-11-09T09:55:07", "percent_change": -18.2609, "prev_day_close": 2.875}, {"option": "CARR261211C00055000", "bid": 1.3, "bid_size": 96.0, "ask": 1.75, "ask_size": 180.0, "iv": 0.3323, "open_interest": 1.0, "volume": 22.0, "delta": 0.4182, "gamma": 0.0766, "vega": 0.0618, "theta": -0.031, "rho": 0.0194, "theo": 1.4581, "change": 0.33, "open": 1.85, "high": 1.85, "low": 1.55, "tick": "up", "last_trade_price": 1.73, "last_trade_time": "2026-11-09T15:55:35", "percent_change": 23.5714, "prev_day_close": 1.39999997615814}, {"option": "CARR261211P00055000", "bid": 2.5, "bid_size": 29.0, "ask": 3.2, "ask_size": 25.0, "iv": 0.3247, "open_interest": 0.0, "volume": 0.0, "delta": -0.5944, "gamma": 0.0791, "vega": 0.061, "theta": -0.0319, "rho": -0.023, "theo": 2.8301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "CARR261211C00056000", "bid": 0.8, "bid_size": 262.0, "ask": 1.35, "ask_size": 111.0, "iv": 0.3146, "open_interest": 5.0, "volume": 1.0, "delta": 0.3469, "gamma": 0.0722, "vega": 0.0585, "theta": -0.0294, "rho": 0.0161, "theo": 1.1183, "change": 0.22, "open": 1.32, "high": 1.32, "low": 1.32, "tick": "down", "last_trade_price": 1.32, "last_trade_time": "2026-11-09T10:39:44", "percent_change": 20.0, "prev_day_close": 1.09999999403954}, {"option": "CARR261211P00056000", "bid": 3.2, "bid_size": 27.0, "ask": 4.4, "ask_size": 56.0, "iv": 0.3741, "open_interest": 0.0, "volume": 0.0, "delta": -0.6683, "gamma": 0.0751, "vega": 0.0571, "theta": -0.0303, "rho": -0.0245, "theo": 3.4989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "CARR261211C00057000", "bid": 0.75, "bid_size": 2.0, "ask": 1.2, "ask_size": 135.0, "iv": 0.347, "open_interest": 0.0, "volume": 0.0, "delta": 0.2829, "gamma": 0.0658, "vega": 0.0537, "theta": -0.027, "rho": 0.0132, "theo": 0.8508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "CARR261211P00057000", "bid": 3.3, "bid_size": 40.0, "ask": 5.0, "ask_size": 41.0, "iv": 0.3057, "open_interest": 0.0, "volume": 0.0, "delta": -0.735, "gamma": 0.069, "vega": 0.0515, "theta": -0.0279, "rho": -0.025, "theo": 4.2423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "CARR261211C00058000", "bid": 0.1, "bid_size": 55.0, "ask": 1.15, "ask_size": 57.0, "iv": 0.323, "open_interest": 2.0, "volume": 0.0, "delta": 0.2277, "gamma": 0.0581, "vega": 0.048, "theta": -0.0243, "rho": 0.0106, "theo": 0.6442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-10-29T13:21:12", "percent_change": 0.0, "prev_day_close": 0.674999982118606}, {"option": "CARR261211P00058000", "bid": 3.9, "bid_size": 10.0, "ask": 6.1, "ask_size": 14.0, "iv": 0.316, "open_interest": 0.0, "volume": 0.0, "delta": -0.793, "gamma": 0.0618, "vega": 0.0449, "theta": -0.0252, "rho": -0.0245, "theo": 5.0486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "CARR261211C00059000", "bid": 0.15, "bid_size": 389.0, "ask": 0.9, "ask_size": 566.0, "iv": 0.3402, "open_interest": 6.0, "volume": 0.0, "delta": 0.1815, "gamma": 0.0502, "vega": 0.042, "theta": -0.0214, "rho": 0.0085, "theo": 0.4869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-11-06T12:08:25", "percent_change": 0.0, "prev_day_close": 0.450000017881393}, {"option": "CARR261211P00059000", "bid": 4.7, "bid_size": 18.0, "ask": 6.6, "ask_size": 23.0, "iv": 0.2349, "open_interest": 0.0, "volume": 0.0, "delta": -0.8422, "gamma": 0.0541, "vega": 0.0377, "theta": -0.0224, "rho": -0.0234, "theo": 5.906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "CARR261211C00060000", "bid": 0.05, "bid_size": 458.0, "ask": 0.5, "ask_size": 374.0, "iv": 0.3081, "open_interest": 1.0, "volume": 1.0, "delta": 0.1437, "gamma": 0.0425, "vega": 0.0362, "theta": -0.0186, "rho": 0.0067, "theo": 0.3682, "change": -0.025, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T12:54:51", "percent_change": -6.66667, "prev_day_close": 0.375}, {"option": "CARR261211P00060000", "bid": 5.6, "bid_size": 20.0, "ask": 7.5, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.883, "gamma": 0.0469, "vega": 0.0307, "theta": -0.0197, "rho": -0.0213, "theo": 6.8039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "CARR261211C00061000", "bid": 0.15, "bid_size": 120.0, "ask": 0.4, "ask_size": 326.0, "iv": 0.3397, "open_interest": 0.0, "volume": 0.0, "delta": 0.1133, "gamma": 0.0354, "vega": 0.0308, "theta": -0.0159, "rho": 0.0053, "theo": 0.279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.374999994412065}, {"option": "CARR261211P00061000", "bid": 6.3, "bid_size": 11.0, "ask": 8.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9164, "gamma": 0.0403, "vega": 0.0244, "theta": -0.0173, "rho": -0.0177, "theo": 7.7329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.24999976158142}, {"option": "CARR261211C00062000", "bid": 0.05, "bid_size": 11.0, "ask": 0.65, "ask_size": 49.0, "iv": 0.395, "open_interest": 0.0, "volume": 0.0, "delta": 0.0892, "gamma": 0.0293, "vega": 0.0259, "theta": -0.0135, "rho": 0.0042, "theo": 0.2122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.374999994412065}, {"option": "CARR261211P00062000", "bid": 7.0, "bid_size": 6.0, "ask": 10.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9432, "gamma": 0.0336, "vega": 0.0173, "theta": -0.0149, "rho": -0.0145, "theo": 8.6863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.2000002861023}, {"option": "CARR261211C00063000", "bid": 0.05, "bid_size": 3.0, "ask": 0.65, "ask_size": 64.0, "iv": 0.4253, "open_interest": 0.0, "volume": 0.0, "delta": 0.0703, "gamma": 0.024, "vega": 0.0217, "theta": -0.0114, "rho": 0.0033, "theo": 0.1622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "CARR261211P00063000", "bid": 7.8, "bid_size": 14.0, "ask": 11.4, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9654, "gamma": 0.0303, "vega": 0.0124, "theta": -0.0127, "rho": -0.0108, "theo": 9.6565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1000003814697}, {"option": "CARR261211C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 6.0, "iv": 0.4791, "open_interest": 0.0, "volume": 0.0, "delta": 0.0554, "gamma": 0.0196, "vega": 0.018, "theta": -0.0096, "rho": 0.0026, "theo": 0.1245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "CARR261211P00064000", "bid": 8.6, "bid_size": 13.0, "ask": 12.5, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9819, "gamma": 0.0214, "vega": 0.0056, "theta": -0.0106, "rho": -0.0049, "theo": 10.6422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "CARR261211C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 7.0, "iv": 0.5163, "open_interest": 0.0, "volume": 0.0, "delta": 0.0437, "gamma": 0.016, "vega": 0.015, "theta": -0.0081, "rho": 0.002, "theo": 0.0961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "CARR261211P00065000", "bid": 9.6, "bid_size": 1.0, "ask": 13.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9928, "gamma": 0.0132, "vega": 0.0033, "theta": -0.0089, "rho": -0.0029, "theo": 11.6353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "CARR261211C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 8.0, "iv": 0.5449, "open_interest": 0.0, "volume": 0.0, "delta": 0.0346, "gamma": 0.013, "vega": 0.0124, "theta": -0.0067, "rho": 0.0016, "theo": 0.0746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "CARR261211P00066000", "bid": 10.6, "bid_size": 1.0, "ask": 14.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.0046, "vega": 0.0, "theta": -0.0086, "rho": 0.0, "theo": 12.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "CARR261211C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 7.0, "iv": 0.5808, "open_interest": 0.0, "volume": 0.0, "delta": 0.0275, "gamma": 0.0105, "vega": 0.0103, "theta": -0.0056, "rho": 0.0013, "theo": 0.0582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CARR261211P00067000", "bid": 11.6, "bid_size": 1.0, "ask": 15.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0086, "rho": 0.0, "theo": 13.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "CARR261211C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 7.0, "iv": 0.608, "open_interest": 0.0, "volume": 0.0, "delta": 0.022, "gamma": 0.0086, "vega": 0.0085, "theta": -0.0047, "rho": 0.001, "theo": 0.0457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CARR261211P00068000", "bid": 12.7, "bid_size": 1.0, "ask": 16.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0086, "rho": 0.0, "theo": 14.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "CARR261211C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 7.0, "iv": 0.6343, "open_interest": 0.0, "volume": 0.0, "delta": 0.0176, "gamma": 0.007, "vega": 0.0071, "theta": -0.004, "rho": 0.0008, "theo": 0.036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CARR261211P00069000", "bid": 13.7, "bid_size": 1.0, "ask": 17.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0086, "rho": 0.0, "theo": 15.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "CARR261211C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 7.0, "iv": 0.6601, "open_interest": 0.0, "volume": 0.0, "delta": 0.0141, "gamma": 0.0057, "vega": 0.0059, "theta": -0.0033, "rho": 0.0006, "theo": 0.0286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CARR261211P00070000", "bid": 14.7, "bid_size": 1.0, "ask": 18.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0086, "rho": 0.0, "theo": 16.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "CARR261211C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 7.0, "iv": 0.77, "open_interest": 0.0, "volume": 0.0, "delta": 0.005, "gamma": 0.0021, "vega": 0.0024, "theta": -0.0014, "rho": 0.0002, "theo": 0.0096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "CARR261211P00075000", "bid": 19.7, "bid_size": 1.0, "ask": 23.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0086, "rho": 0.0, "theo": 21.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "CARR261211C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 8.0, "iv": 0.8658, "open_interest": 0.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0008, "vega": 0.001, "theta": -0.0006, "rho": 0.0001, "theo": 0.0036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "CARR261211P00080000", "bid": 24.7, "bid_size": 1.0, "ask": 28.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0086, "rho": 0.0, "theo": 26.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.25}, {"option": "CARR261218C00027500", "bid": 24.2, "bid_size": 8.0, "ask": 28.0, "ask_size": 8.0, "iv": 0.7273, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0004, "vega": 0.001, "theta": 0.0, "rho": 0.0306, "theo": 26.1005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.4499998092651}, {"option": "CARR261218P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 604.0, "iv": 1.3395, "open_interest": 71.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0004, "vega": 0.001, "theta": -0.0009, "rho": -0.0001, "theo": 0.0067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-08T09:30:03", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "CARR261218C00030000", "bid": 21.7, "bid_size": 8.0, "ask": 25.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0008, "vega": 0.0016, "theta": 0.0, "rho": 0.0333, "theo": 23.6167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.9499998092651}, {"option": "CARR261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 552.0, "iv": 1.1895, "open_interest": 12.0, "volume": 0.0, "delta": -0.0029, "gamma": 0.0008, "vega": 0.0016, "theta": -0.0012, "rho": -0.0002, "theo": 0.0103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-05-19T12:31:46", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "CARR261218C00032500", "bid": 19.2, "bid_size": 9.0, "ask": 23.1, "ask_size": 9.0, "iv": 0.6645, "open_interest": 3.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0013, "vega": 0.0024, "theta": 0.0, "rho": 0.036, "theo": 21.1352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.6, "last_trade_time": "2026-01-06T10:19:34", "percent_change": 0.0, "prev_day_close": 20.4499998092651}, {"option": "CARR261218P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 403.0, "iv": 1.0508, "open_interest": 2.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.0013, "vega": 0.0024, "theta": -0.0018, "rho": -0.0003, "theo": 0.0161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2025-12-26T11:39:04", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CARR261218C00035000", "bid": 16.7, "bid_size": 9.0, "ask": 20.6, "ask_size": 9.0, "iv": 0.5389, "open_interest": 1.0, "volume": 0.0, "delta": 0.9936, "gamma": 0.0022, "vega": 0.0038, "theta": -0.0007, "rho": 0.0386, "theo": 18.6578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.57, "last_trade_time": "2026-09-02T14:00:14", "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "CARR261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 562.0, "iv": 0.9336, "open_interest": 30.0, "volume": 0.0, "delta": -0.0079, "gamma": 0.0022, "vega": 0.0039, "theta": -0.0026, "rho": -0.0005, "theo": 0.026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-10-29T10:22:31", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CARR261218C00037500", "bid": 14.3, "bid_size": 28.0, "ask": 18.1, "ask_size": 39.0, "iv": 0.5343, "open_interest": 1.0, "volume": 0.0, "delta": 0.988, "gamma": 0.0038, "vega": 0.0062, "theta": -0.0022, "rho": 0.041, "theo": 16.1877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.07, "last_trade_time": "2026-09-02T14:00:14", "percent_change": 0.0, "prev_day_close": 15.5499997138977}, {"option": "CARR261218P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 536.0, "iv": 0.8106, "open_interest": 14.0, "volume": 0.0, "delta": -0.0136, "gamma": 0.0038, "vega": 0.0062, "theta": -0.0038, "rho": -0.0008, "theo": 0.0434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-10-29T10:22:31", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CARR261218C00040000", "bid": 11.9, "bid_size": 24.0, "ask": 15.6, "ask_size": 38.0, "iv": 0.4892, "open_interest": 5.0, "volume": 0.0, "delta": 0.9779, "gamma": 0.0067, "vega": 0.0099, "theta": -0.0043, "rho": 0.0432, "theo": 13.7315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.0, "last_trade_time": "2026-07-07T15:00:39", "percent_change": 0.0, "prev_day_close": 13.3000001907349}, {"option": "CARR261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 8.0, "iv": 0.5656, "open_interest": 15.0, "volume": 0.0, "delta": -0.0238, "gamma": 0.0068, "vega": 0.01, "theta": -0.0057, "rho": -0.0014, "theo": 0.0749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-22T13:02:03", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "CARR261218C00042500", "bid": 9.7, "bid_size": 24.0, "ask": 13.0, "ask_size": 39.0, "iv": 0.4591, "open_interest": 4.0, "volume": 0.0, "delta": 0.9592, "gamma": 0.0119, "vega": 0.016, "theta": -0.0073, "rho": 0.0448, "theo": 11.3026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.3, "last_trade_time": "2026-03-06T13:39:01", "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "CARR261218P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 12.0, "iv": 0.4554, "open_interest": 91.0, "volume": 0.0, "delta": -0.0426, "gamma": 0.012, "vega": 0.0161, "theta": -0.0085, "rho": -0.0025, "theo": 0.1339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T13:45:20", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "CARR261218C00045000", "bid": 8.0, "bid_size": 12.0, "ask": 10.0, "ask_size": 21.0, "iv": 0.4225, "open_interest": 6.0, "volume": 0.0, "delta": 0.9248, "gamma": 0.0208, "vega": 0.0255, "theta": -0.0116, "rho": 0.0454, "theo": 8.9284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.05, "last_trade_time": "2026-10-02T09:40:12", "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "CARR261218P00045000", "bid": 0.15, "bid_size": 55.0, "ask": 0.5, "ask_size": 1213.0, "iv": 0.424, "open_interest": 239.0, "volume": 0.0, "delta": -0.0775, "gamma": 0.021, "vega": 0.0257, "theta": -0.0126, "rho": -0.0045, "theo": 0.2483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-05T14:29:58", "percent_change": 0.0, "prev_day_close": 0.274999998509884}, {"option": "CARR261218C00047500", "bid": 5.9, "bid_size": 22.0, "ask": 7.5, "ask_size": 31.0, "iv": 0.3742, "open_interest": 3.0, "volume": 0.0, "delta": 0.8627, "gamma": 0.0346, "vega": 0.039, "theta": -0.0173, "rho": 0.0443, "theo": 6.6637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.34, "last_trade_time": "2026-11-06T10:53:48", "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "CARR261218P00047500", "bid": 0.45, "bid_size": 6.0, "ask": 0.5, "ask_size": 199.0, "iv": 0.3523, "open_interest": 16838.0, "volume": 13.0, "delta": -0.1403, "gamma": 0.035, "vega": 0.0393, "theta": -0.0181, "rho": -0.008, "theo": 0.4729, "change": -0.13, "open": 0.47, "high": 0.47, "low": 0.4, "tick": "no_change", "last_trade_price": 0.47, "last_trade_time": "2026-11-09T15:52:45", "percent_change": -21.6667, "prev_day_close": 0.599999994039536}, {"option": "CARR261218C00050000", "bid": 4.2, "bid_size": 309.0, "ask": 4.9, "ask_size": 231.0, "iv": 0.3302, "open_interest": 24.0, "volume": 0.0, "delta": 0.7582, "gamma": 0.0524, "vega": 0.0549, "theta": -0.0235, "rho": 0.0403, "theo": 4.6093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.6, "last_trade_time": "2026-11-04T11:50:11", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "CARR261218P00050000", "bid": 0.65, "bid_size": 512.0, "ask": 1.1, "ask_size": 703.0, "iv": 0.334, "open_interest": 4276.0, "volume": 26.0, "delta": -0.247, "gamma": 0.0534, "vega": 0.0554, "theta": -0.0243, "rho": -0.0135, "theo": 0.9138, "change": -0.35, "open": 1.0, "high": 1.0, "low": 0.89, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T13:50:13", "percent_change": -28.0, "prev_day_close": 1.25}, {"option": "CARR261218C00052500", "bid": 2.8, "bid_size": 37.0, "ask": 3.3, "ask_size": 468.0, "iv": 0.3469, "open_interest": 11.0, "volume": 1.0, "delta": 0.6071, "gamma": 0.0674, "vega": 0.0673, "theta": -0.028, "rho": 0.0331, "theo": 2.9096, "change": 0.485, "open": 3.16, "high": 3.16, "low": 3.16, "tick": "down", "last_trade_price": 3.16, "last_trade_time": "2026-11-09T09:47:46", "percent_change": 18.1308, "prev_day_close": 2.67499995231628}, {"option": "CARR261218P00052500", "bid": 1.55, "bid_size": 539.0, "ask": 1.85, "ask_size": 18.0, "iv": 0.3242, "open_interest": 278.0, "volume": 21.0, "delta": -0.401, "gamma": 0.069, "vega": 0.0674, "theta": -0.0288, "rho": -0.0208, "theo": 1.712, "change": -0.475, "open": 2.01, "high": 2.01, "low": 1.7, "tick": "no_change", "last_trade_price": 1.7, "last_trade_time": "2026-11-09T14:04:43", "percent_change": -21.8391, "prev_day_close": 2.17499995231628}, {"option": "CARR261218C00055000", "bid": 1.45, "bid_size": 515.0, "ask": 2.05, "ask_size": 758.0, "iv": 0.3302, "open_interest": 318.0, "volume": 11.0, "delta": 0.4336, "gamma": 0.0701, "vega": 0.0688, "theta": -0.0282, "rho": 0.024, "theo": 1.6828, "change": 0.35, "open": 2.0, "high": 2.0, "low": 1.9, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-11-09T14:38:37", "percent_change": 22.5806, "prev_day_close": 1.55000001192093}, {"option": "CARR261218P00055000", "bid": 2.5, "bid_size": 472.0, "ask": 3.6, "ask_size": 535.0, "iv": 0.3283, "open_interest": 332.0, "volume": 0.0, "delta": -0.5796, "gamma": 0.0727, "vega": 0.0681, "theta": -0.0291, "rho": -0.0276, "theo": 2.9959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-11-06T12:43:34", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "CARR261218C00057500", "bid": 0.75, "bid_size": 301.0, "ask": 1.1, "ask_size": 675.0, "iv": 0.3242, "open_interest": 1257.0, "volume": 12.0, "delta": 0.2799, "gamma": 0.0594, "vega": 0.059, "theta": -0.0243, "rho": 0.0157, "theo": 0.9188, "change": 0.1, "open": 1.05, "high": 1.14, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T14:38:33", "percent_change": 11.1111, "prev_day_close": 0.899999976158142}, {"option": "CARR261218P00057500", "bid": 3.7, "bid_size": 613.0, "ask": 5.1, "ask_size": 248.0, "iv": 0.2536, "open_interest": 211.0, "volume": 0.0, "delta": -0.7401, "gamma": 0.0628, "vega": 0.0561, "theta": -0.0253, "rho": -0.0302, "theo": 4.7576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.36, "last_trade_time": "2026-11-06T14:55:54", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "CARR261218C00060000", "bid": 0.25, "bid_size": 1509.0, "ask": 0.55, "ask_size": 221.0, "iv": 0.3103, "open_interest": 1864.0, "volume": 15.0, "delta": 0.1693, "gamma": 0.0434, "vega": 0.0445, "theta": -0.0186, "rho": 0.0095, "theo": 0.4909, "change": 0.0, "open": 0.57, "high": 0.6, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T15:56:29", "percent_change": -6.62274e-07, "prev_day_close": 0.450000002980232}, {"option": "CARR261218P00060000", "bid": 5.6, "bid_size": 498.0, "ask": 7.6, "ask_size": 370.0, "iv": 0.0, "open_interest": 305.0, "volume": 0.0, "delta": -0.8577, "gamma": 0.0476, "vega": 0.0386, "theta": -0.0197, "rho": -0.0271, "theo": 6.8694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.3, "last_trade_time": "2026-11-05T13:58:01", "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "CARR261218C00062500", "bid": 0.15, "bid_size": 359.0, "ask": 0.3, "ask_size": 326.0, "iv": 0.3299, "open_interest": 274.0, "volume": 15.0, "delta": 0.1, "gamma": 0.0291, "vega": 0.0311, "theta": -0.0132, "rho": 0.0056, "theo": 0.2655, "change": -0.07, "open": 0.3, "high": 0.3, "low": 0.28, "tick": "no_change", "last_trade_price": 0.28, "last_trade_time": "2026-11-09T15:19:48", "percent_change": -20.0, "prev_day_close": 0.350000008940697}, {"option": "CARR261218P00062500", "bid": 7.6, "bid_size": 304.0, "ask": 9.9, "ask_size": 367.0, "iv": 0.0, "open_interest": 105.0, "volume": 0.0, "delta": -0.9346, "gamma": 0.0341, "vega": 0.022, "theta": -0.015, "rho": -0.0191, "theo": 9.1919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.35, "last_trade_time": "2026-11-02T11:03:14", "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "CARR261218C00065000", "bid": 0.05, "bid_size": 223.0, "ask": 0.35, "ask_size": 1376.0, "iv": 0.3815, "open_interest": 495.0, "volume": 13.0, "delta": 0.059, "gamma": 0.0187, "vega": 0.021, "theta": -0.0091, "rho": 0.0033, "theo": 0.147, "change": 0.0, "open": 0.15, "high": 0.15, "low": 0.1, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T15:10:38", "percent_change": -2.48353e-07, "prev_day_close": 0.150000000372529}, {"option": "CARR261218P00065000", "bid": 9.8, "bid_size": 320.0, "ask": 12.4, "ask_size": 374.0, "iv": 0.0, "open_interest": 105.0, "volume": 0.0, "delta": -0.982, "gamma": 0.0204, "vega": 0.0063, "theta": -0.0123, "rho": -0.0058, "theo": 11.6321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.5, "last_trade_time": "2026-10-02T11:28:25", "percent_change": 0.0, "prev_day_close": 12.3500003814697}, {"option": "CARR261218C00067500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 691.0, "iv": 0.4132, "open_interest": 871.0, "volume": 0.0, "delta": 0.0353, "gamma": 0.0119, "vega": 0.0139, "theta": -0.0062, "rho": 0.002, "theo": 0.0838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T12:50:58", "percent_change": 0.0, "prev_day_close": 0.499999994412065}, {"option": "CARR261218P00067500", "bid": 12.1, "bid_size": 11.0, "ask": 15.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0024, "vega": 0.0, "theta": -0.0068, "rho": 0.0, "theo": 14.125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.53, "last_trade_time": "2026-08-25T09:43:08", "percent_change": 0.0, "prev_day_close": 14.7000002861023}, {"option": "CARR261218C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 6.0, "iv": 0.4317, "open_interest": 446.0, "volume": 0.0, "delta": 0.0214, "gamma": 0.0076, "vega": 0.0092, "theta": -0.0042, "rho": 0.0012, "theo": 0.0491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T12:23:40", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "CARR261218P00070000", "bid": 14.7, "bid_size": 8.0, "ask": 18.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0068, "rho": 0.0, "theo": 16.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.83, "last_trade_time": "2026-11-05T12:50:50", "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "CARR261218C00072500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 599.0, "iv": 0.6522, "open_interest": 1203.0, "volume": 0.0, "delta": 0.0133, "gamma": 0.0048, "vega": 0.0062, "theta": -0.0029, "rho": 0.0007, "theo": 0.0296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-04T14:48:43", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "CARR261218P00072500", "bid": 17.2, "bid_size": 8.0, "ask": 20.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0068, "rho": 0.0, "theo": 19.125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.4, "last_trade_time": "2026-08-28T11:43:52", "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "CARR261218C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 267.0, "iv": 0.4981, "open_interest": 207.0, "volume": 0.0, "delta": 0.0084, "gamma": 0.0031, "vega": 0.0041, "theta": -0.002, "rho": 0.0005, "theo": 0.0183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T15:25:39", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "CARR261218P00075000", "bid": 19.7, "bid_size": 8.0, "ask": 23.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0068, "rho": 0.0, "theo": 21.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.2, "last_trade_time": "2026-10-29T15:20:15", "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "CARR261218C00077500", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 290.0, "iv": 0.7456, "open_interest": 57.0, "volume": 0.0, "delta": 0.0054, "gamma": 0.0021, "vega": 0.0028, "theta": -0.0014, "rho": 0.0003, "theo": 0.0116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-09-21T12:00:24", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "CARR261218P00077500", "bid": 22.2, "bid_size": 8.0, "ask": 25.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0068, "rho": 0.0, "theo": 24.125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.7, "last_trade_time": "2026-06-25T14:21:00", "percent_change": 0.0, "prev_day_close": 24.75}, {"option": "CARR261218C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2.0, "iv": 0.6232, "open_interest": 249.0, "volume": 0.0, "delta": 0.0036, "gamma": 0.0014, "vega": 0.0019, "theta": -0.001, "rho": 0.0002, "theo": 0.0075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-04T14:28:05", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "CARR261218P00080000", "bid": 24.7, "bid_size": 8.0, "ask": 28.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0068, "rho": 0.0, "theo": 26.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.1, "last_trade_time": "2026-06-25T14:11:59", "percent_change": 0.0, "prev_day_close": 27.25}, {"option": "CARR261218C00082500", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 606.0, "iv": 0.8275, "open_interest": 1119.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.0009, "vega": 0.0013, "theta": -0.0007, "rho": 0.0001, "theo": 0.0049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-08-31T11:30:20", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "CARR261218P00082500", "bid": 27.2, "bid_size": 8.0, "ask": 30.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0068, "rho": 0.0, "theo": 29.125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.75}, {"option": "CARR261218C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 529.0, "iv": 0.8702, "open_interest": 267.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0006, "vega": 0.0009, "theta": -0.0005, "rho": 0.0001, "theo": 0.0033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T09:49:29", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "CARR261218P00085000", "bid": 29.7, "bid_size": 8.0, "ask": 33.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0068, "rho": 0.0, "theo": 31.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.36, "last_trade_time": "2026-07-22T15:24:44", "percent_change": 0.0, "prev_day_close": 32.2499990463257}, {"option": "CARR261218C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 15.0, "iv": 0.6773, "open_interest": 120.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0003, "vega": 0.0005, "theta": -0.0002, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-05T10:32:28", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "CARR261218P00090000", "bid": 34.7, "bid_size": 8.0, "ask": 38.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0068, "rho": 0.0, "theo": 36.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.25}, {"option": "CARR261218C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 286.0, "iv": 1.0244, "open_interest": 54.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0001, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-08-13T14:52:16", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "CARR261218P00095000", "bid": 39.7, "bid_size": 8.0, "ask": 43.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0068, "rho": 0.0, "theo": 41.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.25}, {"option": "CARR261218C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 9.0, "iv": 0.7924, "open_interest": 84.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-14T11:02:48", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "CARR261218P00100000", "bid": 44.7, "bid_size": 8.0, "ask": 48.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0068, "rho": 0.0, "theo": 46.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.25}, {"option": "CARR261218C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 220.0, "iv": 1.1579, "open_interest": 1.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-07-08T15:23:32", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "CARR261218P00105000", "bid": 49.7, "bid_size": 8.0, "ask": 53.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0068, "rho": 0.0, "theo": 51.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.25}, {"option": "CARR261218C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 118.0, "iv": 1.0044, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "CARR261218P00110000", "bid": 54.7, "bid_size": 8.0, "ask": 58.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0068, "rho": 0.0, "theo": 56.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.25}, {"option": "CARR261224C00041000", "bid": 11.5, "bid_size": 11.0, "ask": 14.1, "ask_size": 21.0, "iv": 0.4323, "open_interest": 0.0, "volume": 0.0, "delta": 0.9668, "gamma": 0.0092, "vega": 0.0146, "theta": -0.0047, "rho": 0.051, "theo": 12.8142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "CARR261224P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 118.0, "iv": 0.606, "open_interest": 0.0, "volume": 0.0, "delta": -0.035, "gamma": 0.0093, "vega": 0.0147, "theta": -0.007, "rho": -0.0024, "theo": 0.1178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "CARR261224C00042000", "bid": 10.5, "bid_size": 11.0, "ask": 13.2, "ask_size": 24.0, "iv": 0.4282, "open_interest": 0.0, "volume": 0.0, "delta": 0.9581, "gamma": 0.0114, "vega": 0.0175, "theta": -0.006, "rho": 0.0517, "theo": 11.8496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4500002861023}, {"option": "CARR261224P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 5.0, "iv": 0.5204, "open_interest": 0.0, "volume": 0.0, "delta": -0.0438, "gamma": 0.0115, "vega": 0.0176, "theta": -0.0081, "rho": -0.0029, "theo": 0.1477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "CARR261224C00043000", "bid": 9.2, "bid_size": 16.0, "ask": 12.2, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9472, "gamma": 0.0141, "vega": 0.0209, "theta": -0.0075, "rho": 0.0522, "theo": 10.8934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "CARR261224P00043000", "bid": 0.05, "bid_size": 11.0, "ask": 0.5, "ask_size": 65.0, "iv": 0.4531, "open_interest": 0.0, "volume": 0.0, "delta": -0.0548, "gamma": 0.0143, "vega": 0.0212, "theta": -0.0094, "rho": -0.0037, "theo": 0.1858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "CARR261224C00044000", "bid": 8.4, "bid_size": 15.0, "ask": 11.2, "ask_size": 15.0, "iv": 0.324, "open_interest": 0.0, "volume": 0.0, "delta": 0.9334, "gamma": 0.0174, "vega": 0.025, "theta": -0.0091, "rho": 0.0525, "theo": 9.9481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.45000004768372}, {"option": "CARR261224P00044000", "bid": 0.05, "bid_size": 21.0, "ask": 0.6, "ask_size": 88.0, "iv": 0.4344, "open_interest": 0.0, "volume": 0.0, "delta": -0.0688, "gamma": 0.0176, "vega": 0.0251, "theta": -0.0109, "rho": -0.0046, "theo": 0.2352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500004805624}, {"option": "CARR261224C00045000", "bid": 7.6, "bid_size": 14.0, "ask": 10.2, "ask_size": 18.0, "iv": 0.3429, "open_interest": 0.0, "volume": 0.0, "delta": 0.9161, "gamma": 0.0214, "vega": 0.0296, "theta": -0.011, "rho": 0.0525, "theo": 9.017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5499997138977}, {"option": "CARR261224P00045000", "bid": 0.05, "bid_size": 31.0, "ask": 0.55, "ask_size": 79.0, "iv": 0.3883, "open_interest": 0.0, "volume": 0.0, "delta": -0.0864, "gamma": 0.0217, "vega": 0.0298, "theta": -0.0126, "rho": -0.0057, "theo": 0.299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27500000037253}, {"option": "CARR261224C00046000", "bid": 6.9, "bid_size": 14.0, "ask": 9.2, "ask_size": 19.0, "iv": 0.3598, "open_interest": 0.0, "volume": 0.0, "delta": 0.8944, "gamma": 0.0261, "vega": 0.0349, "theta": -0.013, "rho": 0.0522, "theo": 8.1043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "CARR261224P00046000", "bid": 0.05, "bid_size": 45.0, "ask": 0.65, "ask_size": 36.0, "iv": 0.3669, "open_interest": 0.0, "volume": 0.0, "delta": -0.1083, "gamma": 0.0264, "vega": 0.0353, "theta": -0.0145, "rho": -0.0071, "theo": 0.3812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499999701977}, {"option": "CARR261224C00047000", "bid": 6.0, "bid_size": 14.0, "ask": 8.3, "ask_size": 17.0, "iv": 0.3485, "open_interest": 0.0, "volume": 0.0, "delta": 0.8677, "gamma": 0.0314, "vega": 0.0408, "theta": -0.0151, "rho": 0.0514, "theo": 7.2152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "CARR261224P00047000", "bid": 0.05, "bid_size": 67.0, "ask": 0.75, "ask_size": 33.0, "iv": 0.3427, "open_interest": 0.0, "volume": 0.0, "delta": -0.1355, "gamma": 0.0319, "vega": 0.0411, "theta": -0.0165, "rho": -0.0088, "theo": 0.4878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.40000000037253}, {"option": "CARR261224C00048000", "bid": 5.2, "bid_size": 14.0, "ask": 7.5, "ask_size": 15.0, "iv": 0.3538, "open_interest": 0.0, "volume": 0.0, "delta": 0.835, "gamma": 0.0374, "vega": 0.0471, "theta": -0.0174, "rho": 0.0503, "theo": 6.3563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "CARR261224P00048000", "bid": 0.1, "bid_size": 61.0, "ask": 0.95, "ask_size": 24.0, "iv": 0.3333, "open_interest": 0.0, "volume": 0.0, "delta": -0.1688, "gamma": 0.038, "vega": 0.0474, "theta": -0.0186, "rho": -0.0108, "theo": 0.6251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.700000025331974}, {"option": "CARR261224C00049000", "bid": 4.4, "bid_size": 17.0, "ask": 6.6, "ask_size": 29.0, "iv": 0.3396, "open_interest": 0.0, "volume": 0.0, "delta": 0.7957, "gamma": 0.0438, "vega": 0.0536, "theta": -0.0196, "rho": 0.0486, "theo": 5.5353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.44999992847443}, {"option": "CARR261224P00049000", "bid": 0.25, "bid_size": 59.0, "ask": 1.15, "ask_size": 32.0, "iv": 0.3271, "open_interest": 0.0, "volume": 0.0, "delta": -0.2088, "gamma": 0.0445, "vega": 0.054, "theta": -0.0208, "rho": -0.0133, "theo": 0.8009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.59999996423721}, {"option": "CARR261224C00050000", "bid": 3.7, "bid_size": 63.0, "ask": 5.8, "ask_size": 49.0, "iv": 0.3367, "open_interest": 0.0, "volume": 0.0, "delta": 0.7494, "gamma": 0.0502, "vega": 0.06, "theta": -0.0217, "rho": 0.0464, "theo": 4.7606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "CARR261224P00050000", "bid": 0.5, "bid_size": 48.0, "ask": 1.5, "ask_size": 40.0, "iv": 0.3345, "open_interest": 0.0, "volume": 0.0, "delta": -0.256, "gamma": 0.0512, "vega": 0.0605, "theta": -0.0228, "rho": -0.0162, "theo": 1.0239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.974999994039536}, {"option": "CARR261224C00051000", "bid": 3.4, "bid_size": 71.0, "ask": 4.6, "ask_size": 34.0, "iv": 0.3256, "open_interest": 0.0, "volume": 0.0, "delta": 0.6964, "gamma": 0.0562, "vega": 0.0658, "theta": -0.0236, "rho": 0.0436, "theo": 4.0412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "CARR261224P00051000", "bid": 0.95, "bid_size": 28.0, "ask": 1.7, "ask_size": 27.0, "iv": 0.3352, "open_interest": 0.0, "volume": 0.0, "delta": -0.3103, "gamma": 0.0574, "vega": 0.0663, "theta": -0.0246, "rho": -0.0194, "theo": 1.3031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "CARR261224C00052000", "bid": 2.85, "bid_size": 67.0, "ask": 4.0, "ask_size": 41.0, "iv": 0.3322, "open_interest": 0.0, "volume": 0.0, "delta": 0.6374, "gamma": 0.0612, "vega": 0.0705, "theta": -0.0251, "rho": 0.0403, "theo": 3.3853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.07499992847443}, {"option": "CARR261224P00052000", "bid": 1.35, "bid_size": 12.0, "ask": 2.1, "ask_size": 24.0, "iv": 0.3376, "open_interest": 0.0, "volume": 0.0, "delta": -0.3707, "gamma": 0.0627, "vega": 0.0706, "theta": -0.026, "rho": -0.0226, "theo": 1.6474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999996423721}, {"option": "CARR261224C00053000", "bid": 2.5, "bid_size": 11.0, "ask": 3.2, "ask_size": 23.0, "iv": 0.3296, "open_interest": 0.0, "volume": 0.0, "delta": 0.5741, "gamma": 0.0647, "vega": 0.0736, "theta": -0.026, "rho": 0.0366, "theo": 2.7996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.57499992847443}, {"option": "CARR261224P00053000", "bid": 1.7, "bid_size": 11.0, "ask": 2.5, "ask_size": 11.0, "iv": 0.3276, "open_interest": 0.0, "volume": 0.0, "delta": -0.4357, "gamma": 0.0665, "vega": 0.0735, "theta": -0.0269, "rho": -0.0257, "theo": 2.0639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.57499992847443}, {"option": "CARR261224C00054000", "bid": 1.85, "bid_size": 33.0, "ask": 2.7, "ask_size": 32.0, "iv": 0.3184, "open_interest": 0.0, "volume": 0.0, "delta": 0.5087, "gamma": 0.0664, "vega": 0.0748, "theta": -0.0264, "rho": 0.0326, "theo": 2.2877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999996423721}, {"option": "CARR261224P00054000", "bid": 2.15, "bid_size": 6.0, "ask": 3.0, "ask_size": 3.0, "iv": 0.3226, "open_interest": 0.0, "volume": 0.0, "delta": -0.5032, "gamma": 0.0685, "vega": 0.0744, "theta": -0.0272, "rho": -0.0286, "theo": 2.5562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "CARR261224C00055000", "bid": 1.4, "bid_size": 26.0, "ask": 2.1, "ask_size": 11.0, "iv": 0.3053, "open_interest": 0.0, "volume": 0.0, "delta": 0.4436, "gamma": 0.066, "vega": 0.0741, "theta": -0.026, "rho": 0.0286, "theo": 1.8501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "CARR261224P00055000", "bid": 2.65, "bid_size": 23.0, "ask": 4.2, "ask_size": 31.0, "iv": 0.3597, "open_interest": 0.0, "volume": 0.0, "delta": -0.5706, "gamma": 0.0684, "vega": 0.0733, "theta": -0.0268, "rho": -0.0311, "theo": 3.1249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "CARR261224C00056000", "bid": 1.05, "bid_size": 33.0, "ask": 1.7, "ask_size": 12.0, "iv": 0.3034, "open_interest": 0.0, "volume": 0.0, "delta": 0.3812, "gamma": 0.0637, "vega": 0.0715, "theta": -0.0251, "rho": 0.0247, "theo": 1.4837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47499996423721}, {"option": "CARR261224P00056000", "bid": 3.2, "bid_size": 8.0, "ask": 4.9, "ask_size": 5.0, "iv": 0.3588, "open_interest": 0.0, "volume": 0.0, "delta": -0.6355, "gamma": 0.0665, "vega": 0.07, "theta": -0.0259, "rho": -0.0333, "theo": 3.767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.39999985694885}, {"option": "CARR261224C00057000", "bid": 0.8, "bid_size": 436.0, "ask": 1.6, "ask_size": 379.0, "iv": 0.3222, "open_interest": 0.0, "volume": 0.0, "delta": 0.3235, "gamma": 0.0598, "vega": 0.0675, "theta": -0.0238, "rho": 0.0211, "theo": 1.1823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "CARR261224P00057000", "bid": 3.9, "bid_size": 39.0, "ask": 5.7, "ask_size": 61.0, "iv": 0.3684, "open_interest": 0.0, "volume": 0.0, "delta": -0.696, "gamma": 0.063, "vega": 0.0651, "theta": -0.0245, "rho": -0.0341, "theo": 4.4766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "CARR261224C00058000", "bid": 0.7, "bid_size": 93.0, "ask": 1.25, "ask_size": 450.0, "iv": 0.3274, "open_interest": 0.0, "volume": 7.0, "delta": 0.2716, "gamma": 0.0549, "vega": 0.0624, "theta": -0.0221, "rho": 0.0177, "theo": 0.9382, "change": -0.645, "open": 1.1, "high": 1.12, "low": 1.03, "tick": "down", "last_trade_price": 1.03, "last_trade_time": "2026-11-09T12:54:52", "percent_change": -38.5075, "prev_day_close": 1.67499998211861}, {"option": "CARR261224P00058000", "bid": 4.1, "bid_size": 24.0, "ask": 6.0, "ask_size": 22.0, "iv": 0.2866, "open_interest": 0.0, "volume": 0.0, "delta": -0.7508, "gamma": 0.0583, "vega": 0.0591, "theta": -0.0227, "rho": -0.0345, "theo": 5.2456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "CARR261224C00059000", "bid": 0.5, "bid_size": 113.0, "ask": 1.2, "ask_size": 584.0, "iv": 0.3429, "open_interest": 0.0, "volume": 0.0, "delta": 0.2261, "gamma": 0.0493, "vega": 0.0567, "theta": -0.0201, "rho": 0.0148, "theo": 0.7429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "CARR261224P00059000", "bid": 4.8, "bid_size": 25.0, "ask": 7.1, "ask_size": 23.0, "iv": 0.3007, "open_interest": 0.0, "volume": 0.0, "delta": -0.7992, "gamma": 0.0531, "vega": 0.0519, "theta": -0.0208, "rho": -0.0338, "theo": 6.0656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "CARR261224C00060000", "bid": 0.3, "bid_size": 443.0, "ask": 0.75, "ask_size": 226.0, "iv": 0.3146, "open_interest": 1.0, "volume": 3.0, "delta": 0.187, "gamma": 0.0436, "vega": 0.0507, "theta": -0.0182, "rho": 0.0122, "theo": 0.5878, "change": 0.02, "open": 0.67, "high": 0.67, "low": 0.67, "tick": "down", "last_trade_price": 0.67, "last_trade_time": "2026-11-09T12:01:53", "percent_change": 3.07692, "prev_day_close": 0.650000005960464}, {"option": "CARR261224P00060000", "bid": 5.9, "bid_size": 24.0, "ask": 8.2, "ask_size": 23.0, "iv": 0.3538, "open_interest": 0.0, "volume": 0.0, "delta": -0.8413, "gamma": 0.0478, "vega": 0.0448, "theta": -0.0188, "rho": -0.0319, "theo": 6.9276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.49999976158142}, {"option": "CARR261224C00061000", "bid": 0.25, "bid_size": 422.0, "ask": 0.7, "ask_size": 506.0, "iv": 0.3333, "open_interest": 1.0, "volume": 3.0, "delta": 0.1541, "gamma": 0.0381, "vega": 0.0449, "theta": -0.0162, "rho": 0.0101, "theo": 0.4655, "change": 0.15, "open": 0.6, "high": 0.65, "low": 0.6, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-09T11:48:50", "percent_change": 30.0, "prev_day_close": 0.5}, {"option": "CARR261224P00061000", "bid": 6.5, "bid_size": 20.0, "ask": 8.8, "ask_size": 28.0, "iv": 0.2671, "open_interest": 0.0, "volume": 0.0, "delta": -0.8772, "gamma": 0.0425, "vega": 0.0375, "theta": -0.0168, "rho": -0.0287, "theo": 7.8243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "CARR261224C00062000", "bid": 0.05, "bid_size": 404.0, "ask": 0.7, "ask_size": 584.0, "iv": 0.3368, "open_interest": 0.0, "volume": 0.0, "delta": 0.1266, "gamma": 0.0329, "vega": 0.0394, "theta": -0.0143, "rho": 0.0083, "theo": 0.3693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.8499999884516}, {"option": "CARR261224P00062000", "bid": 7.4, "bid_size": 11.0, "ask": 9.7, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9077, "gamma": 0.0378, "vega": 0.0309, "theta": -0.0149, "rho": -0.0263, "theo": 8.7486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "CARR261224C00063000", "bid": 0.05, "bid_size": 23.0, "ask": 0.6, "ask_size": 63.0, "iv": 0.3489, "open_interest": 0.0, "volume": 0.0, "delta": 0.1038, "gamma": 0.0282, "vega": 0.0343, "theta": -0.0126, "rho": 0.0068, "theo": 0.2938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.775000000372529}, {"option": "CARR261224P00063000", "bid": 8.2, "bid_size": 8.0, "ask": 11.1, "ask_size": 3.0, "iv": 0.3149, "open_interest": 0.0, "volume": 0.0, "delta": -0.9334, "gamma": 0.0328, "vega": 0.0233, "theta": -0.013, "rho": -0.022, "theo": 9.6956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "CARR261224C00064000", "bid": 0.05, "bid_size": 17.0, "ask": 0.55, "ask_size": 58.0, "iv": 0.3658, "open_interest": 0.0, "volume": 0.0, "delta": 0.0852, "gamma": 0.024, "vega": 0.0297, "theta": -0.011, "rho": 0.0056, "theo": 0.2344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.950000012293458}, {"option": "CARR261224P00064000", "bid": 9.0, "bid_size": 11.0, "ask": 12.2, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9547, "gamma": 0.0282, "vega": 0.0175, "theta": -0.012, "rho": -0.0152, "theo": 10.6594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "CARR261224C00065000", "bid": 0.05, "bid_size": 4.0, "ask": 0.6, "ask_size": 46.0, "iv": 0.3971, "open_interest": 0.0, "volume": 0.0, "delta": 0.0699, "gamma": 0.0204, "vega": 0.0256, "theta": -0.0096, "rho": 0.0046, "theo": 0.1877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000006332994}, {"option": "CARR261224P00065000", "bid": 9.8, "bid_size": 22.0, "ask": 12.5, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9734, "gamma": 0.0268, "vega": 0.0118, "theta": -0.0094, "rho": -0.0109, "theo": 11.6374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3000001907349}, {"option": "CARR261224C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 7.0, "iv": 0.4569, "open_interest": 0.0, "volume": 0.0, "delta": 0.0574, "gamma": 0.0172, "vega": 0.022, "theta": -0.0083, "rho": 0.0038, "theo": 0.1509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "CARR261224P00066000", "bid": 10.6, "bid_size": 20.0, "ask": 14.6, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9868, "gamma": 0.022, "vega": 0.0068, "theta": -0.0057, "rho": -0.0004, "theo": 12.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "CARR261224C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 7.0, "iv": 0.4804, "open_interest": 0.0, "volume": 0.0, "delta": 0.0473, "gamma": 0.0146, "vega": 0.0189, "theta": -0.0072, "rho": 0.0031, "theo": 0.1218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "CARR261224P00067000", "bid": 11.5, "bid_size": 8.0, "ask": 15.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9951, "gamma": 0.0081, "vega": 0.0, "theta": -0.0115, "rho": 0.0, "theo": 13.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.2499995231628}, {"option": "CARR261224C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 7.0, "iv": 0.5103, "open_interest": 0.0, "volume": 0.0, "delta": 0.039, "gamma": 0.0123, "vega": 0.0162, "theta": -0.0062, "rho": 0.0025, "theo": 0.0987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "CARR261224P00068000", "bid": 12.6, "bid_size": 8.0, "ask": 16.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0003, "vega": 0.0, "theta": -0.0115, "rho": 0.0, "theo": 14.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3499999046326}, {"option": "CARR261224C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 7.0, "iv": 0.5543, "open_interest": 0.0, "volume": 0.0, "delta": 0.0267, "gamma": 0.0087, "vega": 0.0119, "theta": -0.0047, "rho": 0.0017, "theo": 0.0656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "CARR261224P00070000", "bid": 14.6, "bid_size": 8.0, "ask": 18.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0115, "rho": 0.0, "theo": 16.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3499999046326}, {"option": "CARR261224C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 8.0, "iv": 0.6473, "open_interest": 0.0, "volume": 0.0, "delta": 0.0109, "gamma": 0.0038, "vega": 0.0056, "theta": -0.0023, "rho": 0.0007, "theo": 0.0252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "CARR261224P00075000", "bid": 19.7, "bid_size": 8.0, "ask": 23.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0115, "rho": 0.0, "theo": 21.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.3500003814697}, {"option": "CARR261224C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 35.0, "iv": 0.5597, "open_interest": 0.0, "volume": 0.0, "delta": 0.0047, "gamma": 0.0017, "vega": 0.0027, "theta": -0.0011, "rho": 0.0003, "theo": 0.0105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "CARR261224P00080000", "bid": 24.7, "bid_size": 8.0, "ask": 28.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0115, "rho": 0.0, "theo": 26.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.3500003814697}, {"option": "CARR270115C00027500", "bid": 24.3, "bid_size": 8.0, "ask": 28.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9957, "gamma": 0.0012, "vega": 0.0041, "theta": 0.0, "rho": 0.0516, "theo": 26.2382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.4499998092651}, {"option": "CARR270115P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 687.0, "iv": 1.0397, "open_interest": 13.0, "volume": 0.0, "delta": -0.0062, "gamma": 0.0012, "vega": 0.0041, "theta": -0.0019, "rho": -0.0006, "theo": 0.032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-05-07T14:38:04", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CARR270115C00030000", "bid": 21.8, "bid_size": 1.0, "ask": 25.6, "ask_size": 9.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.9927, "gamma": 0.0018, "vega": 0.0057, "theta": 0.0, "rho": 0.056, "theo": 23.7732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.95, "last_trade_time": "2026-10-29T10:17:57", "percent_change": 0.0, "prev_day_close": 22.9499998092651}, {"option": "CARR270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 582.0, "iv": 0.6874, "open_interest": 149.0, "volume": 0.0, "delta": -0.0092, "gamma": 0.0018, "vega": 0.0058, "theta": -0.0025, "rho": -0.001, "theo": 0.045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-02-06T13:04:01", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "CARR270115C00032500", "bid": 19.4, "bid_size": 8.0, "ask": 23.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9883, "gamma": 0.0027, "vega": 0.0081, "theta": -0.0008, "rho": 0.0602, "theo": 21.3145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.4, "last_trade_time": "2026-02-02T09:34:01", "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "CARR270115P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 705.0, "iv": 0.8173, "open_interest": 14.0, "volume": 0.0, "delta": -0.0137, "gamma": 0.0027, "vega": 0.0081, "theta": -0.0033, "rho": -0.0014, "theo": 0.0646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-07-28T14:43:22", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "CARR270115C00035000", "bid": 16.9, "bid_size": 9.0, "ask": 20.7, "ask_size": 13.0, "iv": 0.4367, "open_interest": 4.0, "volume": 0.0, "delta": 0.9814, "gamma": 0.0041, "vega": 0.0115, "theta": -0.0021, "rho": 0.0642, "theo": 18.8663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.95, "last_trade_time": "2026-03-09T11:58:01", "percent_change": 0.0, "prev_day_close": 18.4499998092651}, {"option": "CARR270115P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 760.0, "iv": 0.7357, "open_interest": 41.0, "volume": 0.0, "delta": -0.0207, "gamma": 0.0042, "vega": 0.0115, "theta": -0.0043, "rho": -0.0021, "theo": 0.0946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-09-23T13:26:08", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "CARR270115C00037500", "bid": 15.2, "bid_size": 14.0, "ask": 17.5, "ask_size": 19.0, "iv": 0.4119, "open_interest": 4.0, "volume": 3.0, "delta": 0.9705, "gamma": 0.0064, "vega": 0.0164, "theta": -0.0038, "rho": 0.0678, "theo": 16.4349, "change": 0.72, "open": 16.5, "high": 16.57, "low": 16.5, "tick": "no_change", "last_trade_price": 16.57, "last_trade_time": "2026-11-09T10:00:26", "percent_change": 4.54258, "prev_day_close": 15.8500003814697}, {"option": "CARR270115P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 15.0, "iv": 0.4856, "open_interest": 38.0, "volume": 10.0, "delta": -0.0316, "gamma": 0.0064, "vega": 0.0165, "theta": -0.0057, "rho": -0.0032, "theo": 0.1417, "change": -0.355, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T09:43:39", "percent_change": -83.5294, "prev_day_close": 0.425000006332994}, {"option": "CARR270115C00040000", "bid": 12.8, "bid_size": 45.0, "ask": 15.5, "ask_size": 124.0, "iv": 0.4901, "open_interest": 33.0, "volume": 0.0, "delta": 0.9533, "gamma": 0.0099, "vega": 0.0234, "theta": -0.0059, "rho": 0.0707, "theo": 14.0317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.04, "last_trade_time": "2026-07-13T10:33:29", "percent_change": 0.0, "prev_day_close": 13.4500002861023}, {"option": "CARR270115P00040000", "bid": 0.05, "bid_size": 277.0, "ask": 0.4, "ask_size": 1247.0, "iv": 0.4474, "open_interest": 163.0, "volume": 0.0, "delta": -0.049, "gamma": 0.01, "vega": 0.0235, "theta": -0.0076, "rho": -0.0049, "theo": 0.2172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-14T13:50:09", "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "CARR270115C00042500", "bid": 9.9, "bid_size": 146.0, "ask": 12.9, "ask_size": 139.0, "iv": 0.2904, "open_interest": 55.0, "volume": 0.0, "delta": 0.926, "gamma": 0.0151, "vega": 0.0331, "theta": -0.0086, "rho": 0.0724, "theo": 11.6763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.4, "last_trade_time": "2026-03-06T13:37:55", "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "CARR270115P00042500", "bid": 0.05, "bid_size": 857.0, "ask": 0.45, "ask_size": 998.0, "iv": 0.3813, "open_interest": 219.0, "volume": 0.0, "delta": -0.0766, "gamma": 0.0153, "vega": 0.0334, "theta": -0.01, "rho": -0.0076, "theo": 0.3411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.34, "last_trade_time": "2026-11-05T12:12:23", "percent_change": 0.0, "prev_day_close": 0.350000001490116}, {"option": "CARR270115C00045000", "bid": 8.3, "bid_size": 420.0, "ask": 10.5, "ask_size": 447.0, "iv": 0.3822, "open_interest": 78.0, "volume": 0.0, "delta": 0.8829, "gamma": 0.0226, "vega": 0.0459, "theta": -0.0118, "rho": 0.0724, "theo": 9.4022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.09, "last_trade_time": "2026-11-05T14:13:31", "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "CARR270115P00045000", "bid": 0.3, "bid_size": 388.0, "ask": 0.65, "ask_size": 1025.0, "iv": 0.3664, "open_interest": 2340.0, "volume": 4.0, "delta": -0.1204, "gamma": 0.023, "vega": 0.0462, "theta": -0.013, "rho": -0.0118, "theo": 0.5479, "change": -0.1, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T09:46:05", "percent_change": -16.6667, "prev_day_close": 0.599999994039536}, {"option": "CARR270115C00047500", "bid": 6.2, "bid_size": 368.0, "ask": 8.1, "ask_size": 362.0, "iv": 0.3396, "open_interest": 68.0, "volume": 0.0, "delta": 0.8174, "gamma": 0.0324, "vega": 0.0614, "theta": -0.0155, "rho": 0.0698, "theo": 7.2643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.0, "last_trade_time": "2026-06-01T10:11:35", "percent_change": 0.0, "prev_day_close": 6.80000019073486}, {"option": "CARR270115P00047500", "bid": 0.7, "bid_size": 73.0, "ask": 1.0, "ask_size": 686.0, "iv": 0.3518, "open_interest": 284.0, "volume": 4.0, "delta": -0.1871, "gamma": 0.033, "vega": 0.0617, "theta": -0.0165, "rho": -0.0181, "theo": 0.8926, "change": -0.35, "open": 0.7, "high": 0.7, "low": 0.7, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T14:48:36", "percent_change": -33.3333, "prev_day_close": 1.04999998211861}, {"option": "CARR270115C00050000", "bid": 4.6, "bid_size": 856.0, "ask": 5.4, "ask_size": 330.0, "iv": 0.2949, "open_interest": 367.0, "volume": 5.0, "delta": 0.7239, "gamma": 0.043, "vega": 0.077, "theta": -0.0189, "rho": 0.0639, "theo": 5.3422, "change": 0.0, "open": 5.6, "high": 5.6, "low": 5.1, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-11-09T15:56:00", "percent_change": -2.80492e-06, "prev_day_close": 5.10000014305115}, {"option": "CARR270115P00050000", "bid": 0.95, "bid_size": 1028.0, "ask": 1.6, "ask_size": 572.0, "iv": 0.3164, "open_interest": 5131.0, "volume": 1.0, "delta": -0.2828, "gamma": 0.044, "vega": 0.0774, "theta": -0.0198, "rho": -0.0264, "theo": 1.4584, "change": -0.35, "open": 1.35, "high": 1.35, "low": 1.35, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-11-09T15:37:08", "percent_change": -20.5882, "prev_day_close": 1.69999998807907}, {"option": "CARR270115C00052500", "bid": 3.3, "bid_size": 433.0, "ask": 4.6, "ask_size": 975.0, "iv": 0.3536, "open_interest": 189.0, "volume": 42.0, "delta": 0.6046, "gamma": 0.0512, "vega": 0.0884, "theta": -0.0213, "rho": 0.0547, "theo": 3.7272, "change": -0.05, "open": 3.7, "high": 3.7, "low": 3.7, "tick": "no_change", "last_trade_price": 3.7, "last_trade_time": "2026-11-09T14:36:14", "percent_change": -1.33334, "prev_day_close": 3.75000011920929}, {"option": "CARR270115P00052500", "bid": 2.2, "bid_size": 16.0, "ask": 2.75, "ask_size": 1012.0, "iv": 0.3433, "open_interest": 1659.0, "volume": 3.0, "delta": -0.4062, "gamma": 0.0529, "vega": 0.0885, "theta": -0.0222, "rho": -0.0361, "theo": 2.3431, "change": -0.55, "open": 2.25, "high": 2.25, "low": 2.25, "tick": "no_change", "last_trade_price": 2.25, "last_trade_time": "2026-11-09T13:01:24", "percent_change": -19.6429, "prev_day_close": 2.79999995231628}, {"option": "CARR270115C00055000", "bid": 2.2, "bid_size": 438.0, "ask": 2.8, "ask_size": 1246.0, "iv": 0.3249, "open_interest": 528.0, "volume": 2.0, "delta": 0.4732, "gamma": 0.0538, "vega": 0.0912, "theta": -0.0217, "rho": 0.0436, "theo": 2.4827, "change": 0.3, "open": 2.55, "high": 2.55, "low": 2.55, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-11-09T14:25:17", "percent_change": 13.3333, "prev_day_close": 2.25}, {"option": "CARR270115P00055000", "bid": 3.0, "bid_size": 478.0, "ask": 3.9, "ask_size": 324.0, "iv": 0.3054, "open_interest": 819.0, "volume": 0.0, "delta": -0.543, "gamma": 0.0562, "vega": 0.0903, "theta": -0.0226, "rho": -0.0449, "theo": 3.6077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.86, "last_trade_time": "2026-11-06T10:46:54", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "CARR270115C00057500", "bid": 1.3, "bid_size": 363.0, "ask": 1.95, "ask_size": 1289.0, "iv": 0.3254, "open_interest": 399.0, "volume": 1.0, "delta": 0.3501, "gamma": 0.0499, "vega": 0.085, "theta": -0.0203, "rho": 0.0326, "theo": 1.6073, "change": 0.25, "open": 1.6, "high": 1.6, "low": 1.6, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-11-09T15:34:42", "percent_change": 18.5185, "prev_day_close": 1.34999996423721}, {"option": "CARR270115P00057500", "bid": 4.6, "bid_size": 18.0, "ask": 5.9, "ask_size": 492.0, "iv": 0.323, "open_interest": 400.0, "volume": 0.0, "delta": -0.6734, "gamma": 0.0532, "vega": 0.0814, "theta": -0.0212, "rho": -0.0496, "theo": 5.2525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-11-04T15:17:08", "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "CARR270115C00060000", "bid": 0.75, "bid_size": 283.0, "ask": 1.05, "ask_size": 532.0, "iv": 0.3102, "open_interest": 5181.0, "volume": 20.0, "delta": 0.2487, "gamma": 0.0421, "vega": 0.0729, "theta": -0.0176, "rho": 0.0233, "theo": 1.0262, "change": 0.0, "open": 1.05, "high": 1.05, "low": 0.9, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T15:37:32", "percent_change": 2.6491e-06, "prev_day_close": 0.899999976158142}, {"option": "CARR270115P00060000", "bid": 5.9, "bid_size": 537.0, "ask": 8.0, "ask_size": 506.0, "iv": 0.285, "open_interest": 1057.0, "volume": 0.0, "delta": -0.7825, "gamma": 0.0461, "vega": 0.0666, "theta": -0.0186, "rho": -0.05, "theo": 7.2108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.8, "last_trade_time": "2026-11-04T12:01:44", "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "CARR270115C00062500", "bid": 0.4, "bid_size": 394.0, "ask": 1.0, "ask_size": 1921.0, "iv": 0.3427, "open_interest": 937.0, "volume": 4.0, "delta": 0.1729, "gamma": 0.0332, "vega": 0.0591, "theta": -0.0145, "rho": 0.0163, "theo": 0.6573, "change": 0.075, "open": 0.6, "high": 0.6, "low": 0.55, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T14:36:52", "percent_change": 15.7895, "prev_day_close": 0.475000008940697}, {"option": "CARR270115P00062500", "bid": 7.9, "bid_size": 486.0, "ask": 10.1, "ask_size": 499.0, "iv": 0.0, "open_interest": 328.0, "volume": 0.0, "delta": -0.8659, "gamma": 0.0379, "vega": 0.0481, "theta": -0.0155, "rho": -0.0423, "theo": 9.3938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.61, "last_trade_time": "2026-11-02T11:03:14", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "CARR270115C00065000", "bid": 0.05, "bid_size": 1052.0, "ask": 0.6, "ask_size": 1205.0, "iv": 0.321, "open_interest": 1536.0, "volume": 0.0, "delta": 0.1194, "gamma": 0.0251, "vega": 0.0462, "theta": -0.0116, "rho": 0.0112, "theo": 0.426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-05T15:01:18", "percent_change": 0.0, "prev_day_close": 0.375000007450581}, {"option": "CARR270115P00065000", "bid": 11.1, "bid_size": 464.0, "ask": 12.4, "ask_size": 507.0, "iv": 0.3531, "open_interest": 614.0, "volume": 0.0, "delta": -0.9274, "gamma": 0.0307, "vega": 0.0305, "theta": -0.0129, "rho": -0.0316, "theo": 11.7248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.9, "last_trade_time": "2026-11-05T12:50:23", "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "CARR270115C00067500", "bid": 0.1, "bid_size": 350.0, "ask": 0.45, "ask_size": 1763.0, "iv": 0.3531, "open_interest": 1552.0, "volume": 0.0, "delta": 0.0826, "gamma": 0.0186, "vega": 0.0354, "theta": -0.009, "rho": 0.0078, "theo": 0.2807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T15:01:08", "percent_change": 0.0, "prev_day_close": 0.225000008940697}, {"option": "CARR270115P00067500", "bid": 12.1, "bid_size": 32.0, "ask": 16.0, "ask_size": 40.0, "iv": 0.0, "open_interest": 1121.0, "volume": 0.0, "delta": -0.9717, "gamma": 0.0244, "vega": 0.015, "theta": -0.0105, "rho": -0.0187, "theo": 14.1498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.3, "last_trade_time": "2026-09-21T12:35:34", "percent_change": 0.0, "prev_day_close": 14.6500000953674}, {"option": "CARR270115C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 916.0, "iv": 0.4556, "open_interest": 457.0, "volume": 0.0, "delta": 0.0576, "gamma": 0.0137, "vega": 0.0269, "theta": -0.007, "rho": 0.0054, "theo": 0.1883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-04T15:52:50", "percent_change": 0.0, "prev_day_close": 0.224999997764826}, {"option": "CARR270115P00070000", "bid": 14.6, "bid_size": 8.0, "ask": 18.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 938.0, "volume": 0.0, "delta": -0.9946, "gamma": 0.0071, "vega": 0.0, "theta": -0.0076, "rho": 0.0, "theo": 16.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.05, "last_trade_time": "2026-10-29T09:43:15", "percent_change": 0.0, "prev_day_close": 17.2000002861023}, {"option": "CARR270115C00072500", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 880.0, "iv": 0.4726, "open_interest": 166.0, "volume": 0.0, "delta": 0.0406, "gamma": 0.0101, "vega": 0.0204, "theta": -0.0054, "rho": 0.0038, "theo": 0.1286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-06T12:41:48", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "CARR270115P00072500", "bid": 17.1, "bid_size": 9.0, "ask": 21.0, "ask_size": 9.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0076, "rho": 0.0, "theo": 19.135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.7, "last_trade_time": "2026-10-29T15:20:15", "percent_change": 0.0, "prev_day_close": 19.6999998092651}, {"option": "CARR270115C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 1.0, "iv": 0.4539, "open_interest": 1048.0, "volume": 0.0, "delta": 0.0289, "gamma": 0.0074, "vega": 0.0155, "theta": -0.0042, "rho": 0.0027, "theo": 0.0892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T13:48:12", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "CARR270115P00075000", "bid": 19.7, "bid_size": 8.0, "ask": 23.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0076, "rho": 0.0, "theo": 21.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.8, "last_trade_time": "2026-09-15T11:59:36", "percent_change": 0.0, "prev_day_close": 22.1499996185303}, {"option": "CARR270115C00077500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 8.0, "iv": 0.5709, "open_interest": 1037.0, "volume": 0.0, "delta": 0.0208, "gamma": 0.0055, "vega": 0.0118, "theta": -0.0032, "rho": 0.002, "theo": 0.0629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-04T15:30:49", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "CARR270115P00077500", "bid": 22.2, "bid_size": 9.0, "ask": 25.9, "ask_size": 9.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0076, "rho": 0.0, "theo": 24.135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.1, "last_trade_time": "2026-06-16T10:44:53", "percent_change": 0.0, "prev_day_close": 24.75}, {"option": "CARR270115C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 748.0, "iv": 0.5999, "open_interest": 1039.0, "volume": 0.0, "delta": 0.0152, "gamma": 0.0041, "vega": 0.009, "theta": -0.0025, "rho": 0.0014, "theo": 0.045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T15:18:27", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CARR270115P00080000", "bid": 24.7, "bid_size": 9.0, "ask": 28.4, "ask_size": 9.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0076, "rho": 0.0, "theo": 26.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.95, "last_trade_time": "2026-07-15T12:37:19", "percent_change": 0.0, "prev_day_close": 27.25}, {"option": "CARR270115C00082500", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 860.0, "iv": 0.6343, "open_interest": 380.0, "volume": 0.0, "delta": 0.0112, "gamma": 0.0031, "vega": 0.0069, "theta": -0.002, "rho": 0.001, "theo": 0.0326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-09-17T14:35:36", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "CARR270115P00082500", "bid": 27.2, "bid_size": 8.0, "ask": 30.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0076, "rho": 0.0, "theo": 29.135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.5, "last_trade_time": "2025-10-20T15:39:46", "percent_change": 0.0, "prev_day_close": 29.8000001907349}, {"option": "CARR270115C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 874.0, "iv": 0.6671, "open_interest": 306.0, "volume": 0.0, "delta": 0.0083, "gamma": 0.0023, "vega": 0.0054, "theta": -0.0016, "rho": 0.0008, "theo": 0.024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-21T09:30:06", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "CARR270115P00085000", "bid": 29.7, "bid_size": 8.0, "ask": 33.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0076, "rho": 0.0, "theo": 31.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.2499990463257}, {"option": "CARR270115C00087500", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 799.0, "iv": 0.6905, "open_interest": 2374.0, "volume": 0.0, "delta": 0.0062, "gamma": 0.0018, "vega": 0.0042, "theta": -0.0012, "rho": 0.0006, "theo": 0.0178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-28T15:50:48", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "CARR270115P00087500", "bid": 32.2, "bid_size": 8.0, "ask": 35.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0076, "rho": 0.0, "theo": 34.135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.75}, {"option": "CARR270115C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 784.0, "iv": 0.6277, "open_interest": 279.0, "volume": 0.0, "delta": 0.0047, "gamma": 0.0013, "vega": 0.0033, "theta": -0.001, "rho": 0.0004, "theo": 0.0133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-30T13:56:19", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "CARR270115P00090000", "bid": 34.7, "bid_size": 8.0, "ask": 38.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0076, "rho": 0.0, "theo": 36.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.25}, {"option": "CARR270115C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 869.0, "iv": 0.7771, "open_interest": 251.0, "volume": 0.0, "delta": 0.0028, "gamma": 0.0008, "vega": 0.002, "theta": -0.0006, "rho": 0.0003, "theo": 0.0077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-03T13:20:12", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "CARR270115P00095000", "bid": 39.7, "bid_size": 8.0, "ask": 43.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0076, "rho": 0.0, "theo": 41.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.8, "last_trade_time": "2024-10-24T13:37:07", "percent_change": 0.0, "prev_day_close": 42.25}, {"option": "CARR270115C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 784.0, "iv": 0.8298, "open_interest": 106.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.0005, "vega": 0.0013, "theta": -0.0004, "rho": 0.0001, "theo": 0.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-14T14:13:39", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "CARR270115P00100000", "bid": 44.7, "bid_size": 8.0, "ask": 48.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0076, "rho": 0.0, "theo": 46.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.25}, {"option": "CARR270115C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 478.0, "iv": 0.8791, "open_interest": 33.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0003, "vega": 0.0008, "theta": -0.0003, "rho": 0.0001, "theo": 0.0028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-06-25T13:11:03", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "CARR270115P00105000", "bid": 49.7, "bid_size": 8.0, "ask": 53.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0076, "rho": 0.0, "theo": 51.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.25}, {"option": "CARR270115C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 427.0, "iv": 0.9254, "open_interest": 51.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0002, "vega": 0.0006, "theta": -0.0002, "rho": 0.0001, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-07-08T10:06:10", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "CARR270115P00110000", "bid": 54.7, "bid_size": 8.0, "ask": 58.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0076, "rho": 0.0, "theo": 56.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.0, "last_trade_time": "2026-05-12T09:44:57", "percent_change": 0.0, "prev_day_close": 57.25}, {"option": "CARR270115C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 458.0, "iv": 0.969, "open_interest": 84.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0001, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-06-04T10:56:02", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "CARR270115P00115000", "bid": 59.7, "bid_size": 8.0, "ask": 63.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0076, "rho": 0.0, "theo": 61.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.25}, {"option": "CARR270115C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 496.0, "iv": 1.0102, "open_interest": 61.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0001, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-07-09T10:00:09", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "CARR270115P00120000", "bid": 64.7, "bid_size": 8.0, "ask": 68.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0076, "rho": 0.0, "theo": 66.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.25}, {"option": "CARR270319C00027500", "bid": 24.4, "bid_size": 21.0, "ask": 28.3, "ask_size": 19.0, "iv": 0.6165, "open_interest": 0.0, "volume": 0.0, "delta": 0.9856, "gamma": 0.0022, "vega": 0.0132, "theta": 0.0, "rho": 0.094, "theo": 26.2921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.8000001907349}, {"option": "CARR270319P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 421.0, "iv": 0.7504, "open_interest": 0.0, "volume": 0.0, "delta": -0.0166, "gamma": 0.0022, "vega": 0.0133, "theta": -0.0028, "rho": -0.0034, "theo": 0.1185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "CARR270319C00030000", "bid": 22.0, "bid_size": 27.0, "ask": 25.9, "ask_size": 19.0, "iv": 0.5757, "open_interest": 3.0, "volume": 0.0, "delta": 0.9792, "gamma": 0.0032, "vega": 0.0174, "theta": -0.0006, "rho": 0.1014, "theo": 23.874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.5, "last_trade_time": "2026-10-29T10:17:57", "percent_change": 0.0, "prev_day_close": 23.4499998092651}, {"option": "CARR270319P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 581.0, "iv": 0.5936, "open_interest": 17.0, "volume": 0.0, "delta": -0.023, "gamma": 0.0032, "vega": 0.0175, "theta": -0.0035, "rho": -0.0046, "theo": 0.159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T11:31:35", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "CARR270319C00032500", "bid": 20.1, "bid_size": 28.0, "ask": 23.1, "ask_size": 24.0, "iv": 0.5491, "open_interest": 1.0, "volume": 0.0, "delta": 0.9701, "gamma": 0.0045, "vega": 0.023, "theta": -0.0017, "rho": 0.1083, "theo": 21.4722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.95, "last_trade_time": "2026-07-08T15:57:26", "percent_change": 0.0, "prev_day_close": 21.1500005722046}, {"option": "CARR270319P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 536.0, "iv": 0.48, "open_interest": 12.0, "volume": 0.0, "delta": -0.0322, "gamma": 0.0046, "vega": 0.0232, "theta": -0.0043, "rho": -0.0064, "theo": 0.2162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-06T12:37:06", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "CARR270319C00035000", "bid": 17.8, "bid_size": 27.0, "ask": 20.8, "ask_size": 25.0, "iv": 0.5265, "open_interest": 2.0, "volume": 0.0, "delta": 0.9573, "gamma": 0.0064, "vega": 0.0303, "theta": -0.003, "rho": 0.1144, "theo": 19.0946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.17, "last_trade_time": "2026-09-29T15:36:43", "percent_change": 0.0, "prev_day_close": 18.5500001907349}, {"option": "CARR270319P00035000", "bid": 0.2, "bid_size": 1.0, "ask": 0.45, "ask_size": 857.0, "iv": 0.4753, "open_interest": 63.0, "volume": 2.0, "delta": -0.0451, "gamma": 0.0064, "vega": 0.0305, "theta": -0.0053, "rho": -0.0089, "theo": 0.2978, "change": -0.2, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T14:38:57", "percent_change": -50.0, "prev_day_close": 0.400000005960464}, {"option": "CARR270319C00037500", "bid": 15.4, "bid_size": 27.0, "ask": 18.4, "ask_size": 24.0, "iv": 0.4719, "open_interest": 0.0, "volume": 0.0, "delta": 0.9392, "gamma": 0.0089, "vega": 0.0397, "theta": -0.0045, "rho": 0.1194, "theo": 16.7527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1500000953674}, {"option": "CARR270319P00037500", "bid": 0.05, "bid_size": 370.0, "ask": 0.55, "ask_size": 488.0, "iv": 0.4049, "open_interest": 30.0, "volume": 0.0, "delta": -0.0635, "gamma": 0.009, "vega": 0.04, "theta": -0.0065, "rho": -0.0124, "theo": 0.4157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-09-23T14:47:27", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "CARR270319C00040000", "bid": 13.2, "bid_size": 12.0, "ask": 15.7, "ask_size": 16.0, "iv": 0.4077, "open_interest": 13.0, "volume": 0.0, "delta": 0.9135, "gamma": 0.0123, "vega": 0.0514, "theta": -0.0063, "rho": 0.1227, "theo": 14.4639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.2, "last_trade_time": "2026-11-03T15:29:34", "percent_change": 0.0, "prev_day_close": 13.9499998092651}, {"option": "CARR270319P00040000", "bid": 0.35, "bid_size": 2.0, "ask": 0.85, "ask_size": 283.0, "iv": 0.4131, "open_interest": 53.0, "volume": 0.0, "delta": -0.0895, "gamma": 0.0125, "vega": 0.0518, "theta": -0.008, "rho": -0.0174, "theo": 0.5874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-04T13:23:18", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "CARR270319C00042500", "bid": 11.1, "bid_size": 50.0, "ask": 13.5, "ask_size": 40.0, "iv": 0.3948, "open_interest": 1.0, "volume": 0.0, "delta": 0.8779, "gamma": 0.0166, "vega": 0.0656, "theta": -0.0082, "rho": 0.1238, "theo": 12.2531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.9, "last_trade_time": "2026-03-31T13:37:48", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "CARR270319P00042500", "bid": 0.6, "bid_size": 324.0, "ask": 1.05, "ask_size": 436.0, "iv": 0.3856, "open_interest": 124.0, "volume": 0.0, "delta": -0.1258, "gamma": 0.0169, "vega": 0.0661, "theta": -0.0097, "rho": -0.0241, "theo": 0.8387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-10-29T14:50:45", "percent_change": 0.0, "prev_day_close": 0.874999970197678}, {"option": "CARR270319C00045000", "bid": 9.1, "bid_size": 84.0, "ask": 11.4, "ask_size": 53.0, "iv": 0.3798, "open_interest": 5.0, "volume": 0.0, "delta": 0.8296, "gamma": 0.0218, "vega": 0.0815, "theta": -0.0102, "rho": 0.1221, "theo": 10.1551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.87, "last_trade_time": "2026-10-28T10:36:56", "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "CARR270319P00045000", "bid": 0.45, "bid_size": 1108.0, "ask": 1.4, "ask_size": 434.0, "iv": 0.3326, "open_interest": 200.0, "volume": 2.0, "delta": -0.1752, "gamma": 0.0223, "vega": 0.0822, "theta": -0.0116, "rho": -0.0331, "theo": 1.2051, "change": -0.225, "open": 1.1, "high": 1.1, "low": 1.1, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-09T13:01:11", "percent_change": -16.9811, "prev_day_close": 1.32499998807907}, {"option": "CARR270319C00047500", "bid": 7.3, "bid_size": 111.0, "ask": 9.4, "ask_size": 83.0, "iv": 0.3663, "open_interest": 2.0, "volume": 0.0, "delta": 0.7667, "gamma": 0.0274, "vega": 0.0979, "theta": -0.0123, "rho": 0.1171, "theo": 8.2138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.82, "last_trade_time": "2026-09-04T14:36:21", "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "CARR270319P00047500", "bid": 0.95, "bid_size": 672.0, "ask": 2.1, "ask_size": 336.0, "iv": 0.3307, "open_interest": 390.0, "volume": 9.0, "delta": -0.2403, "gamma": 0.0282, "vega": 0.0988, "theta": -0.0134, "rho": -0.0446, "theo": 1.7359, "change": -0.25, "open": 1.75, "high": 1.77, "low": 1.7, "tick": "no_change", "last_trade_price": 1.7, "last_trade_time": "2026-11-09T15:48:01", "percent_change": -12.8205, "prev_day_close": 1.95000004768372}, {"option": "CARR270319C00050000", "bid": 6.0, "bid_size": 328.0, "ask": 8.0, "ask_size": 312.0, "iv": 0.3867, "open_interest": 8.0, "volume": 0.0, "delta": 0.6893, "gamma": 0.0327, "vega": 0.1126, "theta": -0.014, "rho": 0.1085, "theo": 6.4774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.95, "last_trade_time": "2026-09-21T10:30:04", "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "CARR270319P00050000", "bid": 1.85, "bid_size": 968.0, "ask": 3.3, "ask_size": 802.0, "iv": 0.3493, "open_interest": 312.0, "volume": 0.0, "delta": -0.3202, "gamma": 0.0338, "vega": 0.1134, "theta": -0.0149, "rho": -0.0582, "theo": 2.4756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.75, "last_trade_time": "2026-11-06T13:58:17", "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "CARR270319C00052500", "bid": 4.7, "bid_size": 203.0, "ask": 5.6, "ask_size": 397.0, "iv": 0.3458, "open_interest": 45.0, "volume": 2.0, "delta": 0.601, "gamma": 0.0366, "vega": 0.1228, "theta": -0.0152, "rho": 0.0968, "theo": 4.9876, "change": 0.73, "open": 5.48, "high": 5.48, "low": 5.48, "tick": "no_change", "last_trade_price": 5.48, "last_trade_time": "2026-11-09T13:37:14", "percent_change": 15.3684, "prev_day_close": 4.75}, {"option": "CARR270319P00052500", "bid": 3.3, "bid_size": 15.0, "ask": 4.5, "ask_size": 237.0, "iv": 0.3675, "open_interest": 97.0, "volume": 3.0, "delta": -0.4118, "gamma": 0.0379, "vega": 0.123, "theta": -0.0159, "rho": -0.073, "theo": 3.4702, "change": -0.35, "open": 3.55, "high": 3.55, "low": 3.55, "tick": "down", "last_trade_price": 3.55, "last_trade_time": "2026-11-09T15:55:04", "percent_change": -8.97436, "prev_day_close": 3.89999985694885}, {"option": "CARR270319C00055000", "bid": 3.1, "bid_size": 430.0, "ask": 4.6, "ask_size": 423.0, "iv": 0.3348, "open_interest": 65.0, "volume": 0.0, "delta": 0.508, "gamma": 0.0383, "vega": 0.1267, "theta": -0.0156, "rho": 0.0834, "theo": 3.7655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.25, "last_trade_time": "2026-11-03T10:15:01", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "CARR270319P00055000", "bid": 4.4, "bid_size": 26.0, "ask": 5.8, "ask_size": 365.0, "iv": 0.3566, "open_interest": 279.0, "volume": 0.0, "delta": -0.5083, "gamma": 0.0397, "vega": 0.1259, "theta": -0.0161, "rho": -0.0874, "theo": 4.7413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.76, "last_trade_time": "2026-11-04T11:21:52", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "CARR270319C00057500", "bid": 2.55, "bid_size": 506.0, "ask": 3.6, "ask_size": 689.0, "iv": 0.3486, "open_interest": 285.0, "volume": 2.0, "delta": 0.4178, "gamma": 0.0376, "vega": 0.1241, "theta": -0.0153, "rho": 0.0696, "theo": 2.8043, "change": 0.415, "open": 3.1, "high": 3.1, "low": 3.09, "tick": "down", "last_trade_price": 3.09, "last_trade_time": "2026-11-09T14:24:25", "percent_change": 15.514, "prev_day_close": 2.67499995231628}, {"option": "CARR270319P00057500", "bid": 5.4, "bid_size": 262.0, "ask": 7.6, "ask_size": 432.0, "iv": 0.3447, "open_interest": 240.0, "volume": 0.0, "delta": -0.602, "gamma": 0.0391, "vega": 0.1216, "theta": -0.0155, "rho": -0.1, "theo": 6.2823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.5, "last_trade_time": "2026-10-20T10:57:42", "percent_change": 0.0, "prev_day_close": 6.64999985694885}, {"option": "CARR270319C00060000", "bid": 2.0, "bid_size": 20.0, "ask": 2.6, "ask_size": 630.0, "iv": 0.3474, "open_interest": 125.0, "volume": 2.0, "delta": 0.3364, "gamma": 0.035, "vega": 0.1161, "theta": -0.0144, "rho": 0.0566, "theo": 2.0739, "change": 0.335, "open": 2.31, "high": 2.31, "low": 2.31, "tick": "down", "last_trade_price": 2.31, "last_trade_time": "2026-11-09T11:06:05", "percent_change": 16.962, "prev_day_close": 1.97500002384186}, {"option": "CARR270319P00060000", "bid": 7.1, "bid_size": 224.0, "ask": 9.3, "ask_size": 145.0, "iv": 0.3403, "open_interest": 93.0, "volume": 0.0, "delta": -0.687, "gamma": 0.0366, "vega": 0.1114, "theta": -0.0143, "rho": -0.108, "theo": 8.0622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.2, "last_trade_time": "2026-10-30T15:50:04", "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "CARR270319C00062500", "bid": 1.15, "bid_size": 1482.0, "ask": 1.85, "ask_size": 706.0, "iv": 0.328, "open_interest": 2778.0, "volume": 0.0, "delta": 0.2669, "gamma": 0.0312, "vega": 0.1047, "theta": -0.0131, "rho": 0.0452, "theo": 1.5318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.24, "last_trade_time": "2026-11-05T09:41:08", "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "CARR270319P00062500", "bid": 8.7, "bid_size": 33.0, "ask": 11.0, "ask_size": 34.0, "iv": 0.3111, "open_interest": 43.0, "volume": 0.0, "delta": -0.7606, "gamma": 0.0334, "vega": 0.0976, "theta": -0.0129, "rho": -0.1101, "theo": 10.0375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.15, "last_trade_time": "2026-10-23T11:34:17", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "CARR270319C00065000", "bid": 0.95, "bid_size": 314.0, "ask": 1.45, "ask_size": 691.0, "iv": 0.342, "open_interest": 338.0, "volume": 7.0, "delta": 0.2104, "gamma": 0.027, "vega": 0.0922, "theta": -0.0116, "rho": 0.0358, "theo": 1.1385, "change": 0.175, "open": 1.15, "high": 1.2, "low": 1.15, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-09T11:42:29", "percent_change": 17.0732, "prev_day_close": 1.02500003576279}, {"option": "CARR270319P00065000", "bid": 10.8, "bid_size": 18.0, "ask": 13.2, "ask_size": 20.0, "iv": 0.3134, "open_interest": 25.0, "volume": 0.0, "delta": -0.8232, "gamma": 0.0303, "vega": 0.0815, "theta": -0.0117, "rho": -0.1033, "theo": 12.1663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.4, "last_trade_time": "2026-08-11T10:37:54", "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "CARR270319C00067500", "bid": 0.65, "bid_size": 369.0, "ask": 1.2, "ask_size": 1189.0, "iv": 0.3501, "open_interest": 293.0, "volume": 1.0, "delta": 0.1649, "gamma": 0.0229, "vega": 0.0795, "theta": -0.0101, "rho": 0.0282, "theo": 0.8484, "change": 0.12, "open": 0.92, "high": 0.92, "low": 0.92, "tick": "down", "last_trade_price": 0.92, "last_trade_time": "2026-11-09T14:24:25", "percent_change": 15.0, "prev_day_close": 0.800000011920929}, {"option": "CARR270319P00067500", "bid": 13.1, "bid_size": 19.0, "ask": 15.6, "ask_size": 15.0, "iv": 0.3296, "open_interest": 7.0, "volume": 0.0, "delta": -0.8762, "gamma": 0.0277, "vega": 0.064, "theta": -0.0106, "rho": -0.0885, "theo": 14.4141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.1, "last_trade_time": "2026-08-04T15:04:45", "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "CARR270319C00070000", "bid": 0.55, "bid_size": 3.0, "ask": 0.75, "ask_size": 731.0, "iv": 0.3482, "open_interest": 481.0, "volume": 0.0, "delta": 0.1292, "gamma": 0.0191, "vega": 0.0676, "theta": -0.0087, "rho": 0.0221, "theo": 0.637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-06T10:23:14", "percent_change": 0.0, "prev_day_close": 0.80000002682209}, {"option": "CARR270319P00070000", "bid": 15.3, "bid_size": 19.0, "ask": 17.8, "ask_size": 13.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": -0.9216, "gamma": 0.0254, "vega": 0.0442, "theta": -0.0098, "rho": -0.0699, "theo": 16.7549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-06-22T15:15:21", "percent_change": 0.0, "prev_day_close": 17.0499997138977}, {"option": "CARR270319C00072500", "bid": 0.15, "bid_size": 358.0, "ask": 0.7, "ask_size": 563.0, "iv": 0.3416, "open_interest": 22.0, "volume": 1.0, "delta": 0.1014, "gamma": 0.0158, "vega": 0.0571, "theta": -0.0074, "rho": 0.0174, "theo": 0.4822, "change": -0.05, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T14:38:30", "percent_change": -10.0, "prev_day_close": 0.5}, {"option": "CARR270319P00072500", "bid": 17.5, "bid_size": 16.0, "ask": 20.2, "ask_size": 17.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9601, "gamma": 0.0234, "vega": 0.0267, "theta": -0.0092, "rho": -0.0367, "theo": 19.1665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.6, "last_trade_time": "2026-05-07T10:35:24", "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "CARR270319C00075000", "bid": 0.05, "bid_size": 1926.0, "ask": 0.55, "ask_size": 948.0, "iv": 0.3429, "open_interest": 2534.0, "volume": 0.0, "delta": 0.0798, "gamma": 0.013, "vega": 0.0479, "theta": -0.0063, "rho": 0.0137, "theo": 0.3682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-11-03T10:06:20", "percent_change": 0.0, "prev_day_close": 0.575000012293458}, {"option": "CARR270319P00075000", "bid": 19.5, "bid_size": 12.0, "ask": 23.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9856, "gamma": 0.0139, "vega": 0.0082, "theta": -0.0074, "rho": 0.0, "theo": 21.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.2, "last_trade_time": "2026-10-16T14:29:37", "percent_change": 0.0, "prev_day_close": 22.2999992370605}, {"option": "CARR270319C00077500", "bid": 0.05, "bid_size": 9.0, "ask": 0.55, "ask_size": 828.0, "iv": 0.3688, "open_interest": 436.0, "volume": 0.0, "delta": 0.0632, "gamma": 0.0106, "vega": 0.0401, "theta": -0.0054, "rho": 0.0108, "theo": 0.2835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.77, "last_trade_time": "2026-10-01T14:33:44", "percent_change": 0.0, "prev_day_close": 0.575000012293458}, {"option": "CARR270319P00077500", "bid": 22.1, "bid_size": 8.0, "ask": 26.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9977, "gamma": 0.0022, "vega": 0.0, "theta": -0.0074, "rho": 0.0, "theo": 24.135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.75}, {"option": "CARR270319C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 3.0, "iv": 0.406, "open_interest": 192.0, "volume": 0.0, "delta": 0.0502, "gamma": 0.0087, "vega": 0.0335, "theta": -0.0045, "rho": 0.0086, "theo": 0.2201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-07T15:34:20", "percent_change": 0.0, "prev_day_close": 0.374999994412065}, {"option": "CARR270319P00080000", "bid": 24.6, "bid_size": 8.0, "ask": 28.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0074, "rho": 0.0, "theo": 26.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.25}, {"option": "CARR270319C00082500", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 8.0, "iv": 0.4737, "open_interest": 11.0, "volume": 0.0, "delta": 0.0401, "gamma": 0.0072, "vega": 0.028, "theta": -0.0038, "rho": 0.0069, "theo": 0.1723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-08-28T10:38:57", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "CARR270319P00082500", "bid": 27.2, "bid_size": 8.0, "ask": 30.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0074, "rho": 0.0, "theo": 29.135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.8000001907349}, {"option": "CARR270319C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1.0, "iv": 0.389, "open_interest": 82.0, "volume": 0.0, "delta": 0.0322, "gamma": 0.0059, "vega": 0.0235, "theta": -0.0032, "rho": 0.0055, "theo": 0.1358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-10-19T09:30:04", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CARR270319P00085000", "bid": 29.7, "bid_size": 8.0, "ask": 33.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0074, "rho": 0.0, "theo": 31.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.3000001907349}, {"option": "CARR270319C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1.0, "iv": 0.4486, "open_interest": 33.0, "volume": 0.0, "delta": 0.0211, "gamma": 0.004, "vega": 0.0166, "theta": -0.0023, "rho": 0.0036, "theo": 0.0862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.16, "last_trade_time": "2026-07-29T11:20:50", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "CARR270319P00090000", "bid": 34.7, "bid_size": 8.0, "ask": 38.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0074, "rho": 0.0, "theo": 36.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.25}, {"option": "CARR270319C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 9.0, "iv": 0.5742, "open_interest": 102.0, "volume": 0.0, "delta": 0.0141, "gamma": 0.0028, "vega": 0.0118, "theta": -0.0017, "rho": 0.0024, "theo": 0.0561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-08-03T15:50:58", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CARR270319P00095000", "bid": 39.7, "bid_size": 8.0, "ask": 43.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0074, "rho": 0.0, "theo": 41.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 33.9, "last_trade_time": "2026-02-25T12:31:59", "percent_change": 0.0, "prev_day_close": 42.25}, {"option": "CARR270319C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 8.0, "iv": 0.6066, "open_interest": 0.0, "volume": 0.0, "delta": 0.0096, "gamma": 0.0019, "vega": 0.0084, "theta": -0.0012, "rho": 0.0016, "theo": 0.0374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CARR270319P00100000", "bid": 44.7, "bid_size": 8.0, "ask": 48.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0074, "rho": 0.0, "theo": 46.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.3000011444092}, {"option": "CARR270319C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 8.0, "iv": 0.636, "open_interest": 0.0, "volume": 0.0, "delta": 0.0066, "gamma": 0.0014, "vega": 0.0061, "theta": -0.0009, "rho": 0.0011, "theo": 0.0254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "CARR270319P00105000", "bid": 49.7, "bid_size": 8.0, "ask": 53.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0074, "rho": 0.0, "theo": 51.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.25}, {"option": "CARR270319C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 576.0, "iv": 0.6695, "open_interest": 3.0, "volume": 0.0, "delta": 0.0047, "gamma": 0.001, "vega": 0.0045, "theta": -0.0007, "rho": 0.0008, "theo": 0.0175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-07-13T14:25:03", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "CARR270319P00110000", "bid": 54.7, "bid_size": 8.0, "ask": 58.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0074, "rho": 0.0, "theo": 56.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.25}, {"option": "CARR270617C00027500", "bid": 24.7, "bid_size": 72.0, "ask": 28.3, "ask_size": 12.0, "iv": 0.4623, "open_interest": 1.0, "volume": 0.0, "delta": 0.975, "gamma": 0.003, "vega": 0.0266, "theta": 0.0, "rho": 0.125, "theo": 26.6225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.42, "last_trade_time": "2026-10-13T09:30:06", "percent_change": 0.0, "prev_day_close": 26.1500005722046}, {"option": "CARR270617P00027500", "bid": 0.05, "bid_size": 18.0, "ask": 1.2, "ask_size": 914.0, "iv": 0.6213, "open_interest": 2.0, "volume": 0.0, "delta": -0.0293, "gamma": 0.0031, "vega": 0.0277, "theta": -0.0031, "rho": -0.0103, "theo": 0.2723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-06T09:43:23", "percent_change": 0.0, "prev_day_close": 0.325000012293458}, {"option": "CARR270617C00030000", "bid": 22.6, "bid_size": 9.0, "ask": 25.5, "ask_size": 9.0, "iv": 0.4056, "open_interest": 6.0, "volume": 0.0, "delta": 0.9646, "gamma": 0.0042, "vega": 0.0348, "theta": 0.0, "rho": 0.1383, "theo": 24.2687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.0, "last_trade_time": "2026-04-08T09:57:07", "percent_change": 0.0, "prev_day_close": 23.6999998092651}, {"option": "CARR270617P00030000", "bid": 0.05, "bid_size": 24.0, "ask": 1.15, "ask_size": 951.0, "iv": 0.5485, "open_interest": 66.0, "volume": 0.0, "delta": -0.0397, "gamma": 0.0043, "vega": 0.0356, "theta": -0.0038, "rho": -0.0138, "theo": 0.3623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-05T14:01:23", "percent_change": 0.0, "prev_day_close": 0.4749999884516}, {"option": "CARR270617C00032500", "bid": 20.2, "bid_size": 10.0, "ask": 23.8, "ask_size": 16.0, "iv": 0.4735, "open_interest": 4.0, "volume": 0.0, "delta": 0.9508, "gamma": 0.0056, "vega": 0.0445, "theta": 0.0, "rho": 0.1527, "theo": 21.9492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.5, "last_trade_time": "2026-03-06T13:41:26", "percent_change": 0.0, "prev_day_close": 21.3000001907349}, {"option": "CARR270617P00032500", "bid": 0.05, "bid_size": 407.0, "ask": 1.4, "ask_size": 940.0, "iv": 0.5112, "open_interest": 63.0, "volume": 0.0, "delta": -0.0536, "gamma": 0.0058, "vega": 0.0453, "theta": -0.0046, "rho": -0.0186, "theo": 0.4848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-09-10T10:23:50", "percent_change": 0.0, "prev_day_close": 0.7249999884516}, {"option": "CARR270617C00035000", "bid": 17.6, "bid_size": 76.0, "ask": 21.5, "ask_size": 22.0, "iv": 0.4142, "open_interest": 3.0, "volume": 0.0, "delta": 0.9325, "gamma": 0.0075, "vega": 0.0563, "theta": -0.0014, "rho": 0.1818, "theo": 19.6791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.5, "last_trade_time": "2026-03-06T13:41:19", "percent_change": 0.0, "prev_day_close": 19.0500001907349}, {"option": "CARR270617P00035000", "bid": 0.05, "bid_size": 487.0, "ask": 1.45, "ask_size": 607.0, "iv": 0.4558, "open_interest": 32.0, "volume": 0.0, "delta": -0.072, "gamma": 0.0076, "vega": 0.0571, "theta": -0.0055, "rho": -0.0248, "theo": 0.6513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-10-16T11:05:34", "percent_change": 0.0, "prev_day_close": 0.775000000372529}, {"option": "CARR270617C00037500", "bid": 16.0, "bid_size": 66.0, "ask": 19.1, "ask_size": 52.0, "iv": 0.4292, "open_interest": 3.0, "volume": 0.0, "delta": 0.9088, "gamma": 0.0098, "vega": 0.0699, "theta": -0.0029, "rho": 0.1875, "theo": 17.4729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.4, "last_trade_time": "2026-03-06T13:41:17", "percent_change": 0.0, "prev_day_close": 16.9499998092651}, {"option": "CARR270617P00037500", "bid": 0.15, "bid_size": 546.0, "ask": 1.55, "ask_size": 718.0, "iv": 0.4142, "open_interest": 10.0, "volume": 0.0, "delta": -0.0962, "gamma": 0.01, "vega": 0.0706, "theta": -0.0065, "rho": -0.033, "theo": 0.8779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-10-20T11:42:32", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "CARR270617C00040000", "bid": 13.9, "bid_size": 188.0, "ask": 16.9, "ask_size": 85.0, "iv": 0.4071, "open_interest": 5.0, "volume": 0.0, "delta": 0.8784, "gamma": 0.0125, "vega": 0.0853, "theta": -0.0045, "rho": 0.1906, "theo": 15.3444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.61, "last_trade_time": "2026-11-02T13:27:01", "percent_change": 0.0, "prev_day_close": 14.7500004768372}, {"option": "CARR270617P00040000", "bid": 0.65, "bid_size": 486.0, "ask": 1.5, "ask_size": 391.0, "iv": 0.3875, "open_interest": 14.0, "volume": 5.0, "delta": -0.1274, "gamma": 0.0128, "vega": 0.086, "theta": -0.0076, "rho": -0.0434, "theo": 1.1842, "change": -0.125, "open": 1.05, "high": 1.05, "low": 1.05, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-11-09T14:06:49", "percent_change": -10.6383, "prev_day_close": 1.17500001192093}, {"option": "CARR270617C00042500", "bid": 12.0, "bid_size": 216.0, "ask": 14.6, "ask_size": 72.0, "iv": 0.3839, "open_interest": 2.0, "volume": 0.0, "delta": 0.8402, "gamma": 0.0155, "vega": 0.1019, "theta": -0.0061, "rho": 0.1906, "theo": 13.3165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.13, "last_trade_time": "2026-08-24T10:33:37", "percent_change": 0.0, "prev_day_close": 12.9499998092651}, {"option": "CARR270617P00042500", "bid": 1.2, "bid_size": 334.0, "ask": 2.05, "ask_size": 299.0, "iv": 0.3885, "open_interest": 21.0, "volume": 0.0, "delta": -0.1665, "gamma": 0.0159, "vega": 0.103, "theta": -0.0087, "rho": -0.0562, "theo": 1.5938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-10-23T13:45:13", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "CARR270617C00045000", "bid": 9.8, "bid_size": 117.0, "ask": 13.0, "ask_size": 46.0, "iv": 0.3718, "open_interest": 5.0, "volume": 0.0, "delta": 0.7938, "gamma": 0.0188, "vega": 0.1189, "theta": -0.0077, "rho": 0.1871, "theo": 11.4148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.1, "last_trade_time": "2026-08-28T11:20:50", "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "CARR270617P00045000", "bid": 1.75, "bid_size": 312.0, "ask": 2.45, "ask_size": 15.0, "iv": 0.3703, "open_interest": 87.0, "volume": 0.0, "delta": -0.2142, "gamma": 0.0193, "vega": 0.1201, "theta": -0.0099, "rho": -0.0716, "theo": 2.133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-11-06T09:33:12", "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "CARR270617C00047500", "bid": 8.5, "bid_size": 246.0, "ask": 11.1, "ask_size": 221.0, "iv": 0.3731, "open_interest": 4.0, "volume": 0.0, "delta": 0.7395, "gamma": 0.0219, "vega": 0.1348, "theta": -0.0091, "rho": 0.1801, "theo": 9.6647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.8, "last_trade_time": "2026-08-21T12:15:05", "percent_change": 0.0, "prev_day_close": 9.4500002861023}, {"option": "CARR270617P00047500", "bid": 2.4, "bid_size": 288.0, "ask": 3.4, "ask_size": 63.0, "iv": 0.3683, "open_interest": 45.0, "volume": 0.0, "delta": -0.2704, "gamma": 0.0226, "vega": 0.136, "theta": -0.0109, "rho": -0.0889, "theo": 2.8287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-11-02T13:39:58", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "CARR270617C00050000", "bid": 7.3, "bid_size": 300.0, "ask": 9.7, "ask_size": 292.0, "iv": 0.3832, "open_interest": 19.0, "volume": 0.0, "delta": 0.6784, "gamma": 0.0246, "vega": 0.1482, "theta": -0.0103, "rho": 0.1699, "theo": 8.0876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.4, "last_trade_time": "2026-10-29T10:31:22", "percent_change": 0.0, "prev_day_close": 8.14999985694885}, {"option": "CARR270617P00050000", "bid": 3.4, "bid_size": 564.0, "ask": 4.1, "ask_size": 650.0, "iv": 0.3585, "open_interest": 671.0, "volume": 4.0, "delta": -0.3338, "gamma": 0.0256, "vega": 0.1492, "theta": -0.0117, "rho": -0.1074, "theo": 3.7038, "change": -0.35, "open": 3.5, "high": 3.5, "low": 3.5, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-11-09T12:59:31", "percent_change": -9.09091, "prev_day_close": 3.84999990463257}, {"option": "CARR270617C00052500", "bid": 6.0, "bid_size": 303.0, "ask": 8.2, "ask_size": 328.0, "iv": 0.3754, "open_interest": 12.0, "volume": 0.0, "delta": 0.6128, "gamma": 0.0267, "vega": 0.158, "theta": -0.0112, "rho": 0.1571, "theo": 6.6977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.55, "last_trade_time": "2026-11-06T13:00:38", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "CARR270617P00052500", "bid": 4.3, "bid_size": 320.0, "ask": 5.2, "ask_size": 38.0, "iv": 0.3484, "open_interest": 136.0, "volume": 0.0, "delta": -0.4026, "gamma": 0.0279, "vega": 0.1583, "theta": -0.0122, "rho": -0.1261, "theo": 4.7743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.1, "last_trade_time": "2026-11-06T11:00:36", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "CARR270617C00055000", "bid": 5.0, "bid_size": 360.0, "ask": 6.2, "ask_size": 319.0, "iv": 0.3524, "open_interest": 18.0, "volume": 0.0, "delta": 0.5454, "gamma": 0.0279, "vega": 0.1633, "theta": -0.0118, "rho": 0.1425, "theo": 5.4992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-09-18T15:51:16", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "CARR270617P00055000", "bid": 5.3, "bid_size": 329.0, "ask": 6.7, "ask_size": 131.0, "iv": 0.3434, "open_interest": 199.0, "volume": 0.0, "delta": -0.4738, "gamma": 0.0294, "vega": 0.1624, "theta": -0.0124, "rho": -0.1424, "theo": 6.0458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.43, "last_trade_time": "2026-11-06T14:55:54", "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "CARR270617C00057500", "bid": 4.3, "bid_size": 73.0, "ask": 5.1, "ask_size": 414.0, "iv": 0.3572, "open_interest": 22.0, "volume": 18.0, "delta": 0.479, "gamma": 0.0282, "vega": 0.164, "theta": -0.0119, "rho": 0.1271, "theo": 4.4859, "change": 0.55, "open": 4.8, "high": 4.8, "low": 4.8, "tick": "no_change", "last_trade_price": 4.8, "last_trade_time": "2026-11-09T12:16:03", "percent_change": 12.9412, "prev_day_close": 4.25}, {"option": "CARR270617P00057500", "bid": 6.9, "bid_size": 265.0, "ask": 8.3, "ask_size": 220.0, "iv": 0.3495, "open_interest": 237.0, "volume": 0.0, "delta": -0.5447, "gamma": 0.03, "vega": 0.1614, "theta": -0.0122, "rho": -0.1566, "theo": 7.5138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.6, "last_trade_time": "2026-10-29T15:44:20", "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "CARR270617C00060000", "bid": 3.3, "bid_size": 509.0, "ask": 4.2, "ask_size": 655.0, "iv": 0.3501, "open_interest": 274.0, "volume": 18.0, "delta": 0.4159, "gamma": 0.0276, "vega": 0.1606, "theta": -0.0118, "rho": 0.1118, "theo": 3.6435, "change": 0.5, "open": 3.9, "high": 3.9, "low": 3.9, "tick": "no_change", "last_trade_price": 3.9, "last_trade_time": "2026-11-09T13:49:35", "percent_change": 14.7059, "prev_day_close": 3.39999997615814}, {"option": "CARR270617P00060000", "bid": 8.6, "bid_size": 237.0, "ask": 9.7, "ask_size": 228.0, "iv": 0.3425, "open_interest": 211.0, "volume": 13.0, "delta": -0.6127, "gamma": 0.0297, "vega": 0.1553, "theta": -0.0116, "rho": -0.1672, "theo": 9.1645, "change": -1.05, "open": 8.6, "high": 8.6, "low": 8.6, "tick": "down", "last_trade_price": 8.6, "last_trade_time": "2026-11-09T09:30:03", "percent_change": -10.8808, "prev_day_close": 9.65000009536743}, {"option": "CARR270617C00062500", "bid": 2.55, "bid_size": 583.0, "ask": 3.4, "ask_size": 356.0, "iv": 0.3453, "open_interest": 42.0, "volume": 38.0, "delta": 0.3578, "gamma": 0.0264, "vega": 0.1538, "theta": -0.0114, "rho": 0.0972, "theo": 2.9525, "change": 0.175, "open": 3.1, "high": 3.1, "low": 2.9, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-11-09T15:31:46", "percent_change": 6.42202, "prev_day_close": 2.72499990463257}, {"option": "CARR270617P00062500", "bid": 9.7, "bid_size": 204.0, "ask": 12.3, "ask_size": 141.0, "iv": 0.3453, "open_interest": 63.0, "volume": 0.0, "delta": -0.6759, "gamma": 0.0287, "vega": 0.145, "theta": -0.0108, "rho": -0.1726, "theo": 10.9778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.3, "last_trade_time": "2026-09-08T15:09:53", "percent_change": 0.0, "prev_day_close": 11.3999996185303}, {"option": "CARR270617C00065000", "bid": 2.1, "bid_size": 461.0, "ask": 2.75, "ask_size": 572.0, "iv": 0.3473, "open_interest": 151.0, "volume": 18.0, "delta": 0.3058, "gamma": 0.0247, "vega": 0.1446, "theta": -0.0108, "rho": 0.0837, "theo": 2.3912, "change": 0.325, "open": 2.5, "high": 2.5, "low": 2.5, "tick": "no_change", "last_trade_price": 2.5, "last_trade_time": "2026-11-09T14:56:00", "percent_change": 14.9425, "prev_day_close": 2.17499995231628}, {"option": "CARR270617P00065000", "bid": 11.5, "bid_size": 239.0, "ask": 14.2, "ask_size": 134.0, "iv": 0.3387, "open_interest": 63.0, "volume": 0.0, "delta": -0.7335, "gamma": 0.0273, "vega": 0.1323, "theta": -0.0098, "rho": -0.1731, "theo": 12.9314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.3, "last_trade_time": "2026-08-04T11:31:23", "percent_change": 0.0, "prev_day_close": 13.3499999046326}, {"option": "CARR270617C00067500", "bid": 1.55, "bid_size": 736.0, "ask": 2.35, "ask_size": 666.0, "iv": 0.3477, "open_interest": 356.0, "volume": 0.0, "delta": 0.26, "gamma": 0.0227, "vega": 0.1338, "theta": -0.0101, "rho": 0.0716, "theo": 1.938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-11-04T14:40:33", "percent_change": 0.0, "prev_day_close": 1.69999998807907}, {"option": "CARR270617P00067500", "bid": 13.2, "bid_size": 60.0, "ask": 16.3, "ask_size": 25.0, "iv": 0.3235, "open_interest": 34.0, "volume": 0.0, "delta": -0.7855, "gamma": 0.0259, "vega": 0.1181, "theta": -0.0087, "rho": -0.172, "theo": 15.0058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-08-13T13:08:31", "percent_change": 0.0, "prev_day_close": 15.3499999046326}, {"option": "CARR270617C00070000", "bid": 1.2, "bid_size": 746.0, "ask": 1.9, "ask_size": 926.0, "iv": 0.3471, "open_interest": 154.0, "volume": 0.0, "delta": 0.2203, "gamma": 0.0206, "vega": 0.1225, "theta": -0.0093, "rho": 0.061, "theo": 1.5734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-10-19T12:09:33", "percent_change": 0.0, "prev_day_close": 1.12500002980232}, {"option": "CARR270617P00070000", "bid": 15.6, "bid_size": 51.0, "ask": 18.4, "ask_size": 30.0, "iv": 0.3294, "open_interest": 23.0, "volume": 0.0, "delta": -0.8323, "gamma": 0.0247, "vega": 0.1001, "theta": -0.0078, "rho": -0.1549, "theo": 17.1818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.6, "last_trade_time": "2026-11-05T14:19:29", "percent_change": 0.0, "prev_day_close": 17.3999996185303}, {"option": "CARR270617C00072500", "bid": 0.9, "bid_size": 890.0, "ask": 1.4, "ask_size": 588.0, "iv": 0.3395, "open_interest": 1080.0, "volume": 30.0, "delta": 0.1863, "gamma": 0.0185, "vega": 0.111, "theta": -0.0085, "rho": 0.0519, "theo": 1.2808, "change": 0.125, "open": 1.1, "high": 1.3, "low": 1.1, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-09T14:57:06", "percent_change": 11.6279, "prev_day_close": 1.07500001788139}, {"option": "CARR270617P00072500", "bid": 18.0, "bid_size": 11.0, "ask": 20.7, "ask_size": 17.0, "iv": 0.339, "open_interest": 13.0, "volume": 0.0, "delta": -0.8751, "gamma": 0.0236, "vega": 0.0802, "theta": -0.0072, "rho": -0.135, "theo": 19.4429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.3, "last_trade_time": "2026-05-07T12:08:54", "percent_change": 0.0, "prev_day_close": 19.6499996185303}, {"option": "CARR270617C00075000", "bid": 0.3, "bid_size": 498.0, "ask": 1.3, "ask_size": 390.0, "iv": 0.3281, "open_interest": 20.0, "volume": 0.0, "delta": 0.1575, "gamma": 0.0165, "vega": 0.0998, "theta": -0.0077, "rho": 0.0439, "theo": 1.0459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-10-28T12:26:50", "percent_change": 0.0, "prev_day_close": 1.15000000596046}, {"option": "CARR270617P00075000", "bid": 20.2, "bid_size": 12.0, "ask": 23.1, "ask_size": 12.0, "iv": 0.323, "open_interest": 2.0, "volume": 0.0, "delta": -0.9152, "gamma": 0.0235, "vega": 0.0614, "theta": -0.0065, "rho": -0.1058, "theo": 21.7771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.0, "last_trade_time": "2026-05-06T15:55:22", "percent_change": 0.0, "prev_day_close": 21.9499998092651}, {"option": "CARR270617C00077500", "bid": 0.15, "bid_size": 736.0, "ask": 1.5, "ask_size": 1974.0, "iv": 0.3538, "open_interest": 816.0, "volume": 0.0, "delta": 0.1331, "gamma": 0.0146, "vega": 0.0893, "theta": -0.0069, "rho": 0.0372, "theo": 0.857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.08, "last_trade_time": "2026-10-16T15:58:47", "percent_change": 0.0, "prev_day_close": 0.724999994039536}, {"option": "CARR270617P00077500", "bid": 22.2, "bid_size": 12.0, "ask": 25.5, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9522, "gamma": 0.0237, "vega": 0.039, "theta": -0.0057, "rho": -0.0519, "theo": 24.1757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.6499996185303}, {"option": "CARR270617C00080000", "bid": 0.1, "bid_size": 365.0, "ask": 1.3, "ask_size": 343.0, "iv": 0.36, "open_interest": 19.0, "volume": 0.0, "delta": 0.1126, "gamma": 0.0128, "vega": 0.0796, "theta": -0.0062, "rho": 0.0316, "theo": 0.7048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-10-16T15:25:57", "percent_change": 0.0, "prev_day_close": 0.674999976530671}, {"option": "CARR270617P00080000", "bid": 24.5, "bid_size": 8.0, "ask": 28.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9786, "gamma": 0.0158, "vega": 0.0152, "theta": -0.0073, "rho": 0.0, "theo": 26.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.25}, {"option": "CARR270617C00082500", "bid": 0.05, "bid_size": 230.0, "ask": 1.0, "ask_size": 345.0, "iv": 0.3554, "open_interest": 7.0, "volume": 0.0, "delta": 0.0954, "gamma": 0.0113, "vega": 0.0706, "theta": -0.0055, "rho": 0.0268, "theo": 0.5818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-10-16T15:18:01", "percent_change": 0.0, "prev_day_close": 0.6999999769032}, {"option": "CARR270617P00082500", "bid": 27.0, "bid_size": 8.0, "ask": 31.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.994, "gamma": 0.0044, "vega": 0.0, "theta": -0.0129, "rho": 0.0, "theo": 29.135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.75}, {"option": "CARR270617C00085000", "bid": 0.1, "bid_size": 82.0, "ask": 1.25, "ask_size": 746.0, "iv": 0.3962, "open_interest": 50.0, "volume": 0.0, "delta": 0.0809, "gamma": 0.0099, "vega": 0.0626, "theta": -0.0049, "rho": 0.0228, "theo": 0.4821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.53, "last_trade_time": "2026-10-19T14:07:09", "percent_change": 0.0, "prev_day_close": 0.675000000745058}, {"option": "CARR270617P00085000", "bid": 29.6, "bid_size": 8.0, "ask": 33.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0133, "rho": 0.0, "theo": 31.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.25}, {"option": "CARR270617C00090000", "bid": 0.05, "bid_size": 6.0, "ask": 1.2, "ask_size": 1505.0, "iv": 0.4247, "open_interest": 174.0, "volume": 0.0, "delta": 0.0586, "gamma": 0.0076, "vega": 0.049, "theta": -0.0039, "rho": 0.0165, "theo": 0.3348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-10-27T14:14:16", "percent_change": 0.0, "prev_day_close": 0.625000024214387}, {"option": "CARR270617P00090000", "bid": 34.7, "bid_size": 8.0, "ask": 38.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0133, "rho": 0.0, "theo": 36.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.25}, {"option": "CARR270617C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 13.0, "iv": 0.4537, "open_interest": 46.0, "volume": 0.0, "delta": 0.0428, "gamma": 0.0058, "vega": 0.0382, "theta": -0.0031, "rho": 0.012, "theo": 0.2359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-09-23T13:46:09", "percent_change": 0.0, "prev_day_close": 0.625000024214387}, {"option": "CARR270617P00095000", "bid": 39.7, "bid_size": 8.0, "ask": 43.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0133, "rho": 0.0, "theo": 41.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.25}, {"option": "CARR270617C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 17.0, "iv": 0.4799, "open_interest": 26.0, "volume": 0.0, "delta": 0.0315, "gamma": 0.0044, "vega": 0.0299, "theta": -0.0024, "rho": 0.0089, "theo": 0.1685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-19T15:16:34", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "CARR270617P00100000", "bid": 44.7, "bid_size": 8.0, "ask": 48.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0133, "rho": 0.0, "theo": 46.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.25}, {"option": "CARR270617C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 11.0, "iv": 0.5037, "open_interest": 0.0, "volume": 0.0, "delta": 0.0234, "gamma": 0.0034, "vega": 0.0234, "theta": -0.0019, "rho": 0.0066, "theo": 0.1219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "CARR270617P00105000", "bid": 49.7, "bid_size": 8.0, "ask": 53.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0133, "rho": 0.0, "theo": 51.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.25}, {"option": "CARR270617C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 11.0, "iv": 0.5254, "open_interest": 0.0, "volume": 0.0, "delta": 0.0176, "gamma": 0.0026, "vega": 0.0184, "theta": -0.0015, "rho": 0.005, "theo": 0.0893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "CARR270617P00110000", "bid": 54.7, "bid_size": 8.0, "ask": 58.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0133, "rho": 0.0, "theo": 56.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.25}, {"option": "CARR270917C00027500", "bid": 25.0, "bid_size": 63.0, "ask": 29.0, "ask_size": 41.0, "iv": 0.5048, "open_interest": 0.0, "volume": 0.0, "delta": 0.9654, "gamma": 0.0036, "vega": 0.0422, "theta": 0.0, "rho": 0.2078, "theo": 26.9359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.3999996185303}, {"option": "CARR270917P00027500", "bid": 0.05, "bid_size": 588.0, "ask": 1.45, "ask_size": 1239.0, "iv": 0.5522, "open_interest": 75.0, "volume": 0.0, "delta": -0.0403, "gamma": 0.0036, "vega": 0.0427, "theta": -0.0032, "rho": -0.0205, "theo": 0.4524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-11-06T09:52:30", "percent_change": 0.0, "prev_day_close": 0.750000024214387}, {"option": "CARR270917C00030000", "bid": 22.7, "bid_size": 67.0, "ask": 26.6, "ask_size": 10.0, "iv": 0.4602, "open_interest": 0.0, "volume": 0.0, "delta": 0.9528, "gamma": 0.0047, "vega": 0.0528, "theta": -0.0002, "rho": 0.2215, "theo": 24.6737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.2000007629395}, {"option": "CARR270917P00030000", "bid": 0.05, "bid_size": 270.0, "ask": 1.55, "ask_size": 573.0, "iv": 0.502, "open_interest": 0.0, "volume": 0.0, "delta": -0.0532, "gamma": 0.0048, "vega": 0.0534, "theta": -0.0038, "rho": -0.0269, "theo": 0.5914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.799999976530671}, {"option": "CARR270917C00032500", "bid": 20.5, "bid_size": 69.0, "ask": 24.3, "ask_size": 53.0, "iv": 0.4345, "open_interest": 1.0, "volume": 0.0, "delta": 0.9366, "gamma": 0.0061, "vega": 0.065, "theta": -0.0012, "rho": 0.2332, "theo": 22.4541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.49, "last_trade_time": "2026-09-08T12:23:21", "percent_change": 0.0, "prev_day_close": 21.8500003814697}, {"option": "CARR270917P00032500", "bid": 0.1, "bid_size": 373.0, "ask": 1.65, "ask_size": 542.0, "iv": 0.4583, "open_interest": 0.0, "volume": 0.0, "delta": -0.0698, "gamma": 0.0062, "vega": 0.0659, "theta": -0.0045, "rho": -0.0351, "theo": 0.7741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875000024214387}, {"option": "CARR270917C00035000", "bid": 18.4, "bid_size": 64.0, "ask": 22.0, "ask_size": 51.0, "iv": 0.4125, "open_interest": 0.0, "volume": 0.0, "delta": 0.9161, "gamma": 0.0078, "vega": 0.0792, "theta": -0.0023, "rho": 0.2425, "theo": 20.2895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6499996185303}, {"option": "CARR270917P00035000", "bid": 0.1, "bid_size": 353.0, "ask": 1.8, "ask_size": 395.0, "iv": 0.416, "open_interest": 0.0, "volume": 0.0, "delta": -0.0908, "gamma": 0.008, "vega": 0.0801, "theta": -0.0053, "rho": -0.0452, "theo": 1.0132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02500001341104}, {"option": "CARR270917C00037500", "bid": 16.8, "bid_size": 68.0, "ask": 19.9, "ask_size": 51.0, "iv": 0.424, "open_interest": 0.0, "volume": 0.0, "delta": 0.8907, "gamma": 0.0097, "vega": 0.095, "theta": -0.0035, "rho": 0.2488, "theo": 18.1945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6000003814697}, {"option": "CARR270917P00037500", "bid": 0.75, "bid_size": 442.0, "ask": 1.8, "ask_size": 678.0, "iv": 0.4026, "open_interest": 0.0, "volume": 0.0, "delta": -0.1169, "gamma": 0.01, "vega": 0.0963, "theta": -0.0061, "rho": -0.0579, "theo": 1.3241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.34999999403954}, {"option": "CARR270917C00040000", "bid": 14.8, "bid_size": 207.0, "ask": 17.9, "ask_size": 78.0, "iv": 0.4083, "open_interest": 8.0, "volume": 1.0, "delta": 0.8597, "gamma": 0.0119, "vega": 0.1121, "theta": -0.0046, "rho": 0.252, "theo": 16.1859, "change": 0.9, "open": 16.5, "high": 16.5, "low": 16.5, "tick": "down", "last_trade_price": 16.5, "last_trade_time": "2026-11-09T11:17:58", "percent_change": 5.76923, "prev_day_close": 15.6000003814697}, {"option": "CARR270917P00040000", "bid": 1.0, "bid_size": 522.0, "ask": 2.6, "ask_size": 783.0, "iv": 0.4005, "open_interest": 2.0, "volume": 0.0, "delta": -0.1488, "gamma": 0.0122, "vega": 0.1135, "theta": -0.007, "rho": -0.073, "theo": 1.724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-10-30T11:06:18", "percent_change": 0.0, "prev_day_close": 1.72499996423721}, {"option": "CARR270917C00042500", "bid": 12.9, "bid_size": 232.0, "ask": 15.6, "ask_size": 61.0, "iv": 0.3794, "open_interest": 0.0, "volume": 0.0, "delta": 0.8229, "gamma": 0.0142, "vega": 0.1295, "theta": -0.0058, "rho": 0.2516, "theo": 14.2819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "CARR270917P00042500", "bid": 1.75, "bid_size": 267.0, "ask": 2.55, "ask_size": 74.0, "iv": 0.3756, "open_interest": 2.0, "volume": 0.0, "delta": -0.1869, "gamma": 0.0146, "vega": 0.1313, "theta": -0.0078, "rho": -0.091, "theo": 2.2321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.14, "last_trade_time": "2026-09-18T11:04:17", "percent_change": 0.0, "prev_day_close": 2.24999994039536}, {"option": "CARR270917C00045000", "bid": 10.7, "bid_size": 131.0, "ask": 14.3, "ask_size": 54.0, "iv": 0.3721, "open_interest": 1.0, "volume": 0.0, "delta": 0.7803, "gamma": 0.0165, "vega": 0.1466, "theta": -0.0069, "rho": 0.2475, "theo": 12.5003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.67, "last_trade_time": "2026-09-08T13:35:00", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "CARR270917P00045000", "bid": 2.1, "bid_size": 8.0, "ask": 3.5, "ask_size": 8.0, "iv": 0.3676, "open_interest": 6.0, "volume": 0.0, "delta": -0.231, "gamma": 0.0171, "vega": 0.1484, "theta": -0.0086, "rho": -0.111, "theo": 2.8672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.84, "last_trade_time": "2026-09-18T11:04:17", "percent_change": 0.0, "prev_day_close": 3.02499997615814}, {"option": "CARR270917C00047500", "bid": 9.5, "bid_size": 121.0, "ask": 12.6, "ask_size": 105.0, "iv": 0.3762, "open_interest": 0.0, "volume": 0.0, "delta": 0.7326, "gamma": 0.0187, "vega": 0.1624, "theta": -0.0079, "rho": 0.2398, "theo": 10.8567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "CARR270917P00047500", "bid": 2.7, "bid_size": 13.0, "ask": 4.9, "ask_size": 14.0, "iv": 0.3736, "open_interest": 43.0, "volume": 0.0, "delta": -0.2809, "gamma": 0.0195, "vega": 0.1638, "theta": -0.0093, "rho": -0.1324, "theo": 3.6466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.95, "last_trade_time": "2026-11-03T11:03:14", "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "CARR270917C00050000", "bid": 8.1, "bid_size": 221.0, "ask": 10.6, "ask_size": 116.0, "iv": 0.3573, "open_interest": 20.0, "volume": 0.0, "delta": 0.6807, "gamma": 0.0206, "vega": 0.1757, "theta": -0.0087, "rho": 0.2289, "theo": 9.363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-10-12T09:30:05", "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "CARR270917P00050000", "bid": 3.6, "bid_size": 182.0, "ask": 5.4, "ask_size": 36.0, "iv": 0.3533, "open_interest": 37.0, "volume": 0.0, "delta": -0.3354, "gamma": 0.0216, "vega": 0.177, "theta": -0.0099, "rho": -0.1554, "theo": 4.5835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-11-03T13:44:13", "percent_change": 0.0, "prev_day_close": 4.85000014305115}, {"option": "CARR270917C00052500", "bid": 7.2, "bid_size": 272.0, "ask": 9.6, "ask_size": 302.0, "iv": 0.3736, "open_interest": 7.0, "volume": 0.0, "delta": 0.6262, "gamma": 0.0221, "vega": 0.1858, "theta": -0.0094, "rho": 0.2154, "theo": 8.0254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-11-06T09:36:15", "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "CARR270917P00052500", "bid": 4.6, "bid_size": 232.0, "ask": 7.1, "ask_size": 194.0, "iv": 0.3622, "open_interest": 5.0, "volume": 0.0, "delta": -0.3932, "gamma": 0.0234, "vega": 0.1863, "theta": -0.0103, "rho": -0.1771, "theo": 5.6853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-09-30T13:24:59", "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "CARR270917C00055000", "bid": 5.7, "bid_size": 348.0, "ask": 7.6, "ask_size": 321.0, "iv": 0.3399, "open_interest": 1.0, "volume": 3.0, "delta": 0.5706, "gamma": 0.0231, "vega": 0.1923, "theta": -0.0098, "rho": 0.2003, "theo": 6.8445, "change": 0.45, "open": 6.8, "high": 7.35, "low": 6.8, "tick": "no_change", "last_trade_price": 7.35, "last_trade_time": "2026-11-09T14:02:18", "percent_change": 6.52174, "prev_day_close": 6.90000009536743}, {"option": "CARR270917P00055000", "bid": 6.5, "bid_size": 138.0, "ask": 8.6, "ask_size": 183.0, "iv": 0.3812, "open_interest": 29.0, "volume": 3.0, "delta": -0.4528, "gamma": 0.0247, "vega": 0.1914, "theta": -0.0105, "rho": -0.1962, "theo": 6.9542, "change": 0.0, "open": 6.3, "high": 7.2, "low": 6.3, "tick": "no_change", "last_trade_price": 7.2, "last_trade_time": "2026-11-09T14:02:18", "percent_change": 2.6491e-06, "prev_day_close": 7.19999980926514}, {"option": "CARR270917C00057500", "bid": 5.4, "bid_size": 196.0, "ask": 6.5, "ask_size": 330.0, "iv": 0.3547, "open_interest": 1.0, "volume": 0.0, "delta": 0.5155, "gamma": 0.0236, "vega": 0.195, "theta": -0.01, "rho": 0.184, "theo": 5.8151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.9, "last_trade_time": "2026-10-06T14:13:30", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "CARR270917P00057500", "bid": 7.2, "bid_size": 191.0, "ask": 10.0, "ask_size": 158.0, "iv": 0.359, "open_interest": 38.0, "volume": 0.0, "delta": -0.5128, "gamma": 0.0255, "vega": 0.1922, "theta": -0.0106, "rho": -0.214, "theo": 8.386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-09-09T13:39:16", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "CARR270917C00060000", "bid": 3.8, "bid_size": 508.0, "ask": 6.2, "ask_size": 431.0, "iv": 0.3503, "open_interest": 42.0, "volume": 10.0, "delta": 0.4622, "gamma": 0.0236, "vega": 0.1941, "theta": -0.0101, "rho": 0.1672, "theo": 4.9275, "change": 0.41, "open": 5.06, "high": 5.06, "low": 5.06, "tick": "no_change", "last_trade_price": 5.06, "last_trade_time": "2026-11-09T14:09:20", "percent_change": 8.81721, "prev_day_close": 4.64999985694885}, {"option": "CARR270917P00060000", "bid": 8.7, "bid_size": 156.0, "ask": 11.6, "ask_size": 120.0, "iv": 0.3559, "open_interest": 3.0, "volume": 0.0, "delta": -0.5716, "gamma": 0.0259, "vega": 0.1886, "theta": -0.0104, "rho": -0.227, "theo": 9.974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.2, "last_trade_time": "2026-09-09T11:02:54", "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "CARR270917C00062500", "bid": 3.6, "bid_size": 324.0, "ask": 4.8, "ask_size": 316.0, "iv": 0.3477, "open_interest": 3.0, "volume": 0.0, "delta": 0.4119, "gamma": 0.0231, "vega": 0.1902, "theta": -0.01, "rho": 0.1507, "theo": 4.1686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-09-21T14:51:18", "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "CARR270917P00062500", "bid": 10.3, "bid_size": 112.0, "ask": 13.3, "ask_size": 98.0, "iv": 0.3513, "open_interest": 6.0, "volume": 0.0, "delta": -0.6279, "gamma": 0.0257, "vega": 0.1812, "theta": -0.01, "rho": -0.2369, "theo": 11.7049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.6, "last_trade_time": "2026-09-09T11:07:22", "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "CARR270917C00065000", "bid": 2.85, "bid_size": 415.0, "ask": 4.1, "ask_size": 328.0, "iv": 0.3435, "open_interest": 38.0, "volume": 0.0, "delta": 0.3651, "gamma": 0.0223, "vega": 0.1838, "theta": -0.0097, "rho": 0.135, "theo": 3.5245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.63, "last_trade_time": "2026-11-06T09:36:15", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "CARR270917P00065000", "bid": 12.1, "bid_size": 10.0, "ask": 15.3, "ask_size": 2.0, "iv": 0.3542, "open_interest": 0.0, "volume": 0.0, "delta": -0.681, "gamma": 0.0252, "vega": 0.1695, "theta": -0.0095, "rho": -0.236, "theo": 13.5644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8000001907349}, {"option": "CARR270917C00067500", "bid": 2.3, "bid_size": 262.0, "ask": 3.7, "ask_size": 208.0, "iv": 0.348, "open_interest": 25.0, "volume": 0.0, "delta": 0.3225, "gamma": 0.0212, "vega": 0.1754, "theta": -0.0093, "rho": 0.1202, "theo": 2.9806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-11-03T13:43:02", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "CARR270917P00067500", "bid": 13.6, "bid_size": 195.0, "ask": 16.9, "ask_size": 260.0, "iv": 0.3278, "open_interest": 700.0, "volume": 0.0, "delta": -0.7307, "gamma": 0.0245, "vega": 0.1567, "theta": -0.0089, "rho": -0.2367, "theo": 15.5378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.46, "last_trade_time": "2026-08-20T11:07:53", "percent_change": 0.0, "prev_day_close": 15.7999997138977}, {"option": "CARR270917C00070000", "bid": 1.8, "bid_size": 286.0, "ask": 3.2, "ask_size": 217.0, "iv": 0.3465, "open_interest": 32.0, "volume": 0.0, "delta": 0.284, "gamma": 0.02, "vega": 0.1658, "theta": -0.0088, "rho": 0.1065, "theo": 2.5226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-09-23T13:08:59", "percent_change": 0.0, "prev_day_close": 2.25000005960464}, {"option": "CARR270917P00070000", "bid": 15.7, "bid_size": 8.0, "ask": 19.3, "ask_size": 8.0, "iv": 0.3396, "open_interest": 0.0, "volume": 0.0, "delta": -0.7769, "gamma": 0.0239, "vega": 0.1406, "theta": -0.0083, "rho": -0.2264, "theo": 17.6121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.9499998092651}, {"option": "CARR270917C00075000", "bid": 0.55, "bid_size": 357.0, "ask": 2.3, "ask_size": 304.0, "iv": 0.355, "open_interest": 28.0, "volume": 0.0, "delta": 0.219, "gamma": 0.0172, "vega": 0.1448, "theta": -0.0078, "rho": 0.083, "theo": 1.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.68, "last_trade_time": "2026-10-30T10:43:55", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "CARR270917P00075000", "bid": 20.0, "bid_size": 8.0, "ask": 23.7, "ask_size": 4.0, "iv": 0.3324, "open_interest": 0.0, "volume": 0.0, "delta": -0.861, "gamma": 0.0231, "vega": 0.1015, "theta": -0.0076, "rho": -0.1847, "theo": 22.0175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.4500007629395}, {"option": "CARR270917C00080000", "bid": 0.7, "bid_size": 420.0, "ask": 1.7, "ask_size": 502.0, "iv": 0.3448, "open_interest": 21.0, "volume": 0.0, "delta": 0.1684, "gamma": 0.0145, "vega": 0.1236, "theta": -0.0067, "rho": 0.0643, "theo": 1.3164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-06T13:46:59", "percent_change": 0.0, "prev_day_close": 1.09999999403954}, {"option": "CARR270917P00080000", "bid": 24.6, "bid_size": 17.0, "ask": 28.2, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9383, "gamma": 0.0244, "vega": 0.0565, "theta": -0.0067, "rho": -0.1135, "theo": 26.7041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.1499996185303}, {"option": "CARR270917C00085000", "bid": 0.4, "bid_size": 190.0, "ask": 1.8, "ask_size": 556.0, "iv": 0.3716, "open_interest": 4.0, "volume": 0.0, "delta": 0.1296, "gamma": 0.012, "vega": 0.104, "theta": -0.0057, "rho": 0.0498, "theo": 0.9637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.15, "last_trade_time": "2026-10-19T14:46:33", "percent_change": 0.0, "prev_day_close": 1.12500002980232}, {"option": "CARR270917P00085000", "bid": 29.5, "bid_size": 8.0, "ask": 33.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9868, "gamma": 0.0082, "vega": 0.0, "theta": -0.0095, "rho": 0.0, "theo": 31.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.1999998092651}, {"option": "CARR270917C00090000", "bid": 0.05, "bid_size": 250.0, "ask": 1.5, "ask_size": 575.0, "iv": 0.37, "open_interest": 10.0, "volume": 0.0, "delta": 0.1, "gamma": 0.0099, "vega": 0.0867, "theta": -0.0048, "rho": 0.0386, "theo": 0.7125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.82, "last_trade_time": "2026-10-20T14:11:49", "percent_change": 0.0, "prev_day_close": 0.800000000745058}, {"option": "CARR270917P00090000", "bid": 34.6, "bid_size": 8.0, "ask": 38.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0095, "rho": 0.0, "theo": 36.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.25}, {"option": "CARR271217C00027500", "bid": 25.1, "bid_size": 52.0, "ask": 29.3, "ask_size": 48.0, "iv": 0.459, "open_interest": 0.0, "volume": 0.0, "delta": 0.96, "gamma": 0.0038, "vega": 0.0535, "theta": 0.0, "rho": 0.2385, "theo": 27.2221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.4499998092651}, {"option": "CARR271217P00027500", "bid": 0.05, "bid_size": 432.0, "ask": 1.65, "ask_size": 578.0, "iv": 0.5076, "open_interest": 5.0, "volume": 0.0, "delta": -0.047, "gamma": 0.0039, "vega": 0.0548, "theta": -0.003, "rho": -0.0317, "theo": 0.5901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-02T15:19:15", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "CARR271217C00030000", "bid": 22.8, "bid_size": 55.0, "ask": 27.0, "ask_size": 51.0, "iv": 0.4236, "open_interest": 0.0, "volume": 5.0, "delta": 0.9456, "gamma": 0.0049, "vega": 0.0669, "theta": -0.0003, "rho": 0.2692, "theo": 25.0255, "change": 0.95, "open": 25.3, "high": 25.3, "low": 25.3, "tick": "up", "last_trade_price": 25.3, "last_trade_time": "2026-11-09T11:57:27", "percent_change": 3.90144, "prev_day_close": 24.3500003814697}, {"option": "CARR271217P00030000", "bid": 0.05, "bid_size": 505.0, "ask": 1.75, "ask_size": 568.0, "iv": 0.4617, "open_interest": 0.0, "volume": 0.0, "delta": -0.0617, "gamma": 0.005, "vega": 0.0678, "theta": -0.0036, "rho": -0.0412, "theo": 0.775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.9499999769032}, {"option": "CARR271217C00032500", "bid": 21.3, "bid_size": 50.0, "ask": 24.5, "ask_size": 48.0, "iv": 0.4277, "open_interest": 0.0, "volume": 0.0, "delta": 0.9278, "gamma": 0.0062, "vega": 0.0816, "theta": -0.0012, "rho": 0.2904, "theo": 22.8893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0500001907349}, {"option": "CARR271217P00032500", "bid": 0.05, "bid_size": 534.0, "ask": 1.95, "ask_size": 559.0, "iv": 0.4248, "open_interest": 0.0, "volume": 0.0, "delta": -0.08, "gamma": 0.0064, "vega": 0.0827, "theta": -0.0042, "rho": -0.0531, "theo": 1.0134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.97500004805624}, {"option": "CARR271217C00035000", "bid": 19.0, "bid_size": 53.0, "ask": 22.6, "ask_size": 60.0, "iv": 0.4098, "open_interest": 0.0, "volume": 0.0, "delta": 0.9059, "gamma": 0.0078, "vega": 0.0979, "theta": -0.0022, "rho": 0.3006, "theo": 20.818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0500001907349}, {"option": "CARR271217P00035000", "bid": 0.4, "bid_size": 228.0, "ask": 2.15, "ask_size": 217.0, "iv": 0.4072, "open_interest": 0.0, "volume": 0.0, "delta": -0.1025, "gamma": 0.008, "vega": 0.0991, "theta": -0.0049, "rho": -0.0675, "theo": 1.318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999994635582}, {"option": "CARR271217C00037500", "bid": 17.0, "bid_size": 54.0, "ask": 20.5, "ask_size": 50.0, "iv": 0.3924, "open_interest": 1.0, "volume": 0.0, "delta": 0.8797, "gamma": 0.0094, "vega": 0.1153, "theta": -0.0032, "rho": 0.3074, "theo": 18.8238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.11, "last_trade_time": "2026-11-05T13:31:16", "percent_change": 0.0, "prev_day_close": 18.0500001907349}, {"option": "CARR271217P00037500", "bid": 0.75, "bid_size": 250.0, "ask": 2.55, "ask_size": 171.0, "iv": 0.3944, "open_interest": 0.0, "volume": 0.0, "delta": -0.1295, "gamma": 0.0097, "vega": 0.117, "theta": -0.0056, "rho": -0.0844, "theo": 1.7022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "CARR271217C00040000", "bid": 15.0, "bid_size": 70.0, "ask": 18.8, "ask_size": 60.0, "iv": 0.3865, "open_interest": 0.0, "volume": 0.0, "delta": 0.849, "gamma": 0.0112, "vega": 0.1334, "theta": -0.0041, "rho": 0.3104, "theo": 16.9202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3499999046326}, {"option": "CARR271217P00040000", "bid": 1.2, "bid_size": 209.0, "ask": 3.2, "ask_size": 210.0, "iv": 0.3895, "open_interest": 0.0, "volume": 0.0, "delta": -0.1614, "gamma": 0.0116, "vega": 0.1354, "theta": -0.0063, "rho": -0.104, "theo": 2.1804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "CARR271217C00042500", "bid": 13.2, "bid_size": 73.0, "ask": 16.9, "ask_size": 61.0, "iv": 0.3742, "open_interest": 0.0, "volume": 0.0, "delta": 0.8137, "gamma": 0.0131, "vega": 0.1516, "theta": -0.0051, "rho": 0.3096, "theo": 15.1202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "CARR271217P00042500", "bid": 1.6, "bid_size": 118.0, "ask": 4.0, "ask_size": 171.0, "iv": 0.381, "open_interest": 0.0, "volume": 0.0, "delta": -0.1981, "gamma": 0.0136, "vega": 0.1537, "theta": -0.007, "rho": -0.1264, "theo": 2.7667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.90000009536743}, {"option": "CARR271217C00045000", "bid": 11.6, "bid_size": 76.0, "ask": 15.2, "ask_size": 64.0, "iv": 0.369, "open_interest": 0.0, "volume": 0.0, "delta": 0.7743, "gamma": 0.0149, "vega": 0.1689, "theta": -0.006, "rho": 0.3051, "theo": 13.4353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "CARR271217P00045000", "bid": 2.25, "bid_size": 173.0, "ask": 4.8, "ask_size": 134.0, "iv": 0.3741, "open_interest": 0.0, "volume": 0.0, "delta": -0.2395, "gamma": 0.0156, "vega": 0.171, "theta": -0.0076, "rho": -0.1505, "theo": 3.4747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "CARR271217C00047500", "bid": 10.4, "bid_size": 104.0, "ask": 13.7, "ask_size": 103.0, "iv": 0.3742, "open_interest": 0.0, "volume": 0.0, "delta": 0.7313, "gamma": 0.0166, "vega": 0.1845, "theta": -0.0068, "rho": 0.2972, "theo": 11.8751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "CARR271217P00047500", "bid": 3.2, "bid_size": 24.0, "ask": 5.7, "ask_size": 36.0, "iv": 0.372, "open_interest": 0.0, "volume": 0.0, "delta": -0.2849, "gamma": 0.0174, "vega": 0.1866, "theta": -0.0082, "rho": -0.1755, "theo": 4.314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "CARR271217C00050000", "bid": 9.4, "bid_size": 96.0, "ask": 12.4, "ask_size": 114.0, "iv": 0.3825, "open_interest": 0.0, "volume": 0.0, "delta": 0.6856, "gamma": 0.0181, "vega": 0.1979, "theta": -0.0075, "rho": 0.286, "theo": 10.4454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "CARR271217P00050000", "bid": 4.7, "bid_size": 5.0, "ask": 6.2, "ask_size": 5.0, "iv": 0.3674, "open_interest": 0.0, "volume": 0.0, "delta": -0.3336, "gamma": 0.0192, "vega": 0.1996, "theta": -0.0087, "rho": -0.2005, "theo": 5.2922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "CARR271217C00052500", "bid": 8.1, "bid_size": 103.0, "ask": 11.1, "ask_size": 123.0, "iv": 0.377, "open_interest": 0.0, "volume": 0.0, "delta": 0.638, "gamma": 0.0193, "vega": 0.2084, "theta": -0.008, "rho": 0.2724, "theo": 9.1484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.79999995231628}, {"option": "CARR271217P00052500", "bid": 5.2, "bid_size": 16.0, "ask": 8.0, "ask_size": 17.0, "iv": 0.3643, "open_interest": 0.0, "volume": 0.0, "delta": -0.3847, "gamma": 0.0206, "vega": 0.2091, "theta": -0.009, "rho": -0.2248, "theo": 6.4125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "CARR271217C00055000", "bid": 6.7, "bid_size": 131.0, "ask": 9.4, "ask_size": 128.0, "iv": 0.3552, "open_interest": 0.0, "volume": 0.0, "delta": 0.5897, "gamma": 0.0202, "vega": 0.2158, "theta": -0.0084, "rho": 0.257, "theo": 7.9834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "CARR271217P00055000", "bid": 6.5, "bid_size": 24.0, "ask": 9.4, "ask_size": 35.0, "iv": 0.3647, "open_interest": 0.0, "volume": 0.0, "delta": -0.4374, "gamma": 0.0218, "vega": 0.2151, "theta": -0.0092, "rho": -0.2485, "theo": 7.678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "CARR271217C00057500", "bid": 6.4, "bid_size": 198.0, "ask": 7.7, "ask_size": 293.0, "iv": 0.3543, "open_interest": 20.0, "volume": 0.0, "delta": 0.5417, "gamma": 0.0207, "vega": 0.2199, "theta": -0.0086, "rho": 0.24, "theo": 6.9461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-11-06T11:09:28", "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "CARR271217P00057500", "bid": 7.9, "bid_size": 153.0, "ask": 10.2, "ask_size": 42.0, "iv": 0.348, "open_interest": 0.0, "volume": 0.0, "delta": -0.4908, "gamma": 0.0228, "vega": 0.2169, "theta": -0.0093, "rho": -0.2678, "theo": 9.0849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "CARR271217C00060000", "bid": 5.5, "bid_size": 217.0, "ask": 6.8, "ask_size": 301.0, "iv": 0.3532, "open_interest": 3.0, "volume": 2.0, "delta": 0.4947, "gamma": 0.0209, "vega": 0.2209, "theta": -0.0088, "rho": 0.2225, "theo": 6.0292, "change": 0.1, "open": 5.8, "high": 5.8, "low": 5.8, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-11-09T09:37:26", "percent_change": 1.75439, "prev_day_close": 5.69999980926514}, {"option": "CARR271217P00060000", "bid": 9.3, "bid_size": 142.0, "ask": 12.5, "ask_size": 96.0, "iv": 0.3605, "open_interest": 0.0, "volume": 0.0, "delta": -0.5438, "gamma": 0.0234, "vega": 0.2142, "theta": -0.0093, "rho": -0.2802, "theo": 10.6257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.7000002861023}, {"option": "CARR271217C00062500", "bid": 4.7, "bid_size": 276.0, "ask": 6.0, "ask_size": 261.0, "iv": 0.3521, "open_interest": 0.0, "volume": 0.0, "delta": 0.4495, "gamma": 0.0208, "vega": 0.219, "theta": -0.0087, "rho": 0.205, "theo": 5.2245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.85000014305115}, {"option": "CARR271217P00062500", "bid": 10.8, "bid_size": 112.0, "ask": 13.7, "ask_size": 59.0, "iv": 0.3442, "open_interest": 0.0, "volume": 0.0, "delta": -0.5958, "gamma": 0.0237, "vega": 0.209, "theta": -0.0091, "rho": -0.2912, "theo": 12.2951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "CARR271217C00065000", "bid": 3.7, "bid_size": 94.0, "ask": 5.4, "ask_size": 89.0, "iv": 0.3468, "open_interest": 0.0, "volume": 0.0, "delta": 0.4068, "gamma": 0.0204, "vega": 0.2147, "theta": -0.0086, "rho": 0.1874, "theo": 4.5221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "CARR271217P00065000", "bid": 12.6, "bid_size": 4.0, "ask": 15.8, "ask_size": 5.0, "iv": 0.3513, "open_interest": 0.0, "volume": 0.0, "delta": -0.6461, "gamma": 0.0237, "vega": 0.1991, "theta": -0.0088, "rho": -0.2989, "theo": 14.086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6499996185303}, {"option": "CARR271217C00070000", "bid": 2.45, "bid_size": 139.0, "ask": 4.0, "ask_size": 57.0, "iv": 0.337, "open_interest": 0.0, "volume": 0.0, "delta": 0.3296, "gamma": 0.019, "vega": 0.2004, "theta": -0.0081, "rho": 0.1547, "theo": 3.3826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "CARR271217P00070000", "bid": 16.0, "bid_size": 10.0, "ask": 19.9, "ask_size": 8.0, "iv": 0.3431, "open_interest": 0.0, "volume": 0.0, "delta": -0.7396, "gamma": 0.0231, "vega": 0.1725, "theta": -0.0079, "rho": -0.2848, "theo": 17.9817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3000001907349}, {"option": "CARR271217C00075000", "bid": 1.8, "bid_size": 102.0, "ask": 4.0, "ask_size": 288.0, "iv": 0.3655, "open_interest": 0.0, "volume": 0.0, "delta": 0.2645, "gamma": 0.0172, "vega": 0.1814, "theta": -0.0074, "rho": 0.1259, "theo": 2.5318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.30000001192093}, {"option": "CARR271217P00075000", "bid": 20.2, "bid_size": 10.0, "ask": 24.3, "ask_size": 4.0, "iv": 0.3462, "open_interest": 0.0, "volume": 0.0, "delta": -0.8248, "gamma": 0.0229, "vega": 0.1342, "theta": -0.0072, "rho": -0.2446, "theo": 22.2394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "CARR271217C00080000", "bid": 1.25, "bid_size": 124.0, "ask": 2.5, "ask_size": 73.0, "iv": 0.345, "open_interest": 0.0, "volume": 0.0, "delta": 0.211, "gamma": 0.0151, "vega": 0.1605, "theta": -0.0066, "rho": 0.1015, "theo": 1.9007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72499996423721}, {"option": "CARR271217P00080000", "bid": 24.8, "bid_size": 10.0, "ask": 28.8, "ask_size": 10.0, "iv": 0.3464, "open_interest": 0.0, "volume": 0.0, "delta": -0.9065, "gamma": 0.0245, "vega": 0.0854, "theta": -0.007, "rho": -0.1549, "theo": 26.8012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.1999998092651}, {"option": "CARR280121C00027500", "bid": 25.1, "bid_size": 72.0, "ask": 29.0, "ask_size": 72.0, "iv": 0.3994, "open_interest": 6.0, "volume": 0.0, "delta": 0.9605, "gamma": 0.0038, "vega": 0.0573, "theta": 0.0, "rho": 0.2775, "theo": 27.3, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.62, "last_trade_time": "2026-09-25T10:31:11", "percent_change": 0.0, "prev_day_close": 26.6000003814697}, {"option": "CARR280121P00027500", "bid": 0.35, "bid_size": 4.0, "ask": 0.95, "ask_size": 1008.0, "iv": 0.4568, "open_interest": 373.0, "volume": 0.0, "delta": -0.0483, "gamma": 0.0039, "vega": 0.0582, "theta": -0.0029, "rho": -0.037, "theo": 0.622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-02T15:15:51", "percent_change": 0.0, "prev_day_close": 0.674999997019768}, {"option": "CARR280121C00030000", "bid": 23.0, "bid_size": 155.0, "ask": 27.0, "ask_size": 162.0, "iv": 0.4132, "open_interest": 24.0, "volume": 5.0, "delta": 0.946, "gamma": 0.0049, "vega": 0.0675, "theta": -0.0003, "rho": 0.2963, "theo": 25.1293, "change": 0.5, "open": 25.0, "high": 25.0, "low": 25.0, "tick": "down", "last_trade_price": 25.0, "last_trade_time": "2026-11-09T11:59:03", "percent_change": 2.04082, "prev_day_close": 24.5}, {"option": "CARR280121P00030000", "bid": 0.1, "bid_size": 629.0, "ask": 1.85, "ask_size": 838.0, "iv": 0.455, "open_interest": 16.0, "volume": 0.0, "delta": -0.0632, "gamma": 0.005, "vega": 0.0717, "theta": -0.0034, "rho": -0.0477, "theo": 0.8151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-10-23T09:59:40", "percent_change": 0.0, "prev_day_close": 0.999999988824129}, {"option": "CARR280121C00032500", "bid": 21.4, "bid_size": 64.0, "ask": 24.9, "ask_size": 74.0, "iv": 0.4334, "open_interest": 1.0, "volume": 0.0, "delta": 0.928, "gamma": 0.0062, "vega": 0.0847, "theta": -0.0012, "rho": 0.3088, "theo": 23.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.8, "last_trade_time": "2025-12-15T13:23:30", "percent_change": 0.0, "prev_day_close": 22.6500005722046}, {"option": "CARR280121P00032500", "bid": 0.2, "bid_size": 650.0, "ask": 2.05, "ask_size": 713.0, "iv": 0.4237, "open_interest": 6.0, "volume": 0.0, "delta": -0.0819, "gamma": 0.0064, "vega": 0.0872, "theta": -0.004, "rho": -0.0612, "theo": 1.0662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.81, "last_trade_time": "2026-09-02T13:11:59", "percent_change": 0.0, "prev_day_close": 1.12499997764826}, {"option": "CARR280121C00035000", "bid": 19.1, "bid_size": 152.0, "ask": 22.7, "ask_size": 152.0, "iv": 0.3978, "open_interest": 39.0, "volume": 0.0, "delta": 0.9062, "gamma": 0.0077, "vega": 0.1028, "theta": -0.0021, "rho": 0.3186, "theo": 20.9539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.5, "last_trade_time": "2026-10-02T15:51:21", "percent_change": 0.0, "prev_day_close": 20.5500001907349}, {"option": "CARR280121P00035000", "bid": 0.95, "bid_size": 767.0, "ask": 1.5, "ask_size": 591.0, "iv": 0.388, "open_interest": 2209.0, "volume": 0.0, "delta": -0.1042, "gamma": 0.0079, "vega": 0.1043, "theta": -0.0046, "rho": -0.0772, "theo": 1.38, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.44, "last_trade_time": "2026-11-06T15:42:59", "percent_change": 0.0, "prev_day_close": 1.47499996423721}, {"option": "CARR280121C00037500", "bid": 17.1, "bid_size": 71.0, "ask": 20.8, "ask_size": 75.0, "iv": 0.389, "open_interest": 1.0, "volume": 0.0, "delta": 0.88, "gamma": 0.0093, "vega": 0.1186, "theta": -0.003, "rho": 0.3302, "theo": 18.9776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.6, "last_trade_time": "2025-12-15T13:23:30", "percent_change": 0.0, "prev_day_close": 18.7000007629395}, {"option": "CARR280121P00037500", "bid": 0.85, "bid_size": 407.0, "ask": 2.7, "ask_size": 504.0, "iv": 0.3908, "open_interest": 27.0, "volume": 0.0, "delta": -0.1316, "gamma": 0.0096, "vega": 0.123, "theta": -0.0053, "rho": -0.0967, "theo": 1.7817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-09-30T11:10:34", "percent_change": 0.0, "prev_day_close": 1.57499998807907}, {"option": "CARR280121C00040000", "bid": 15.2, "bid_size": 151.0, "ask": 19.0, "ask_size": 307.0, "iv": 0.3815, "open_interest": 51.0, "volume": 0.0, "delta": 0.8493, "gamma": 0.0111, "vega": 0.1371, "theta": -0.0039, "rho": 0.3311, "theo": 17.0974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.9, "last_trade_time": "2026-09-18T11:48:54", "percent_change": 0.0, "prev_day_close": 16.5999999046326}, {"option": "CARR280121P00040000", "bid": 1.65, "bid_size": 305.0, "ask": 2.95, "ask_size": 315.0, "iv": 0.383, "open_interest": 76.0, "volume": 0.0, "delta": -0.1634, "gamma": 0.0115, "vega": 0.1413, "theta": -0.0059, "rho": -0.1178, "theo": 2.2764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.22, "last_trade_time": "2026-09-23T14:01:11", "percent_change": 0.0, "prev_day_close": 2.37499994039536}, {"option": "CARR280121C00042500", "bid": 13.4, "bid_size": 118.0, "ask": 17.0, "ask_size": 109.0, "iv": 0.3654, "open_interest": 17.0, "volume": 0.0, "delta": 0.8144, "gamma": 0.0128, "vega": 0.1573, "theta": -0.0048, "rho": 0.3284, "theo": 15.3184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.0, "last_trade_time": "2026-10-02T14:45:27", "percent_change": 0.0, "prev_day_close": 14.8000001907349}, {"option": "CARR280121P00042500", "bid": 1.7, "bid_size": 317.0, "ask": 3.6, "ask_size": 238.0, "iv": 0.3584, "open_interest": 51.0, "volume": 0.0, "delta": -0.1998, "gamma": 0.0134, "vega": 0.1601, "theta": -0.0066, "rho": -0.1414, "theo": 2.8806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.9, "last_trade_time": "2026-09-23T13:59:23", "percent_change": 0.0, "prev_day_close": 3.02499997615814}, {"option": "CARR280121C00045000", "bid": 11.8, "bid_size": 233.0, "ask": 15.5, "ask_size": 221.0, "iv": 0.3659, "open_interest": 38.0, "volume": 0.0, "delta": 0.7756, "gamma": 0.0146, "vega": 0.1756, "theta": -0.0056, "rho": 0.3228, "theo": 13.6525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.2, "last_trade_time": "2026-10-12T14:17:29", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "CARR280121P00045000", "bid": 2.4, "bid_size": 355.0, "ask": 5.0, "ask_size": 862.0, "iv": 0.3714, "open_interest": 593.0, "volume": 0.0, "delta": -0.2406, "gamma": 0.0152, "vega": 0.178, "theta": -0.0072, "rho": -0.1664, "theo": 3.6053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.97, "last_trade_time": "2026-10-28T15:31:12", "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "CARR280121C00047500", "bid": 10.5, "bid_size": 294.0, "ask": 14.0, "ask_size": 280.0, "iv": 0.3676, "open_interest": 79.0, "volume": 0.0, "delta": 0.7334, "gamma": 0.0162, "vega": 0.1887, "theta": -0.0064, "rho": 0.3204, "theo": 12.1134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.5, "last_trade_time": "2026-08-07T14:46:10", "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "CARR280121P00047500", "bid": 3.7, "bid_size": 4.0, "ask": 5.3, "ask_size": 5.0, "iv": 0.3624, "open_interest": 97.0, "volume": 0.0, "delta": -0.2851, "gamma": 0.017, "vega": 0.1937, "theta": -0.0077, "rho": -0.1941, "theo": 4.46, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-11-02T11:27:34", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "CARR280121C00050000", "bid": 9.5, "bid_size": 481.0, "ask": 12.4, "ask_size": 487.0, "iv": 0.3678, "open_interest": 1422.0, "volume": 0.0, "delta": 0.6888, "gamma": 0.0176, "vega": 0.2041, "theta": -0.007, "rho": 0.3055, "theo": 10.7064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.89, "last_trade_time": "2026-10-20T13:19:43", "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "CARR280121P00050000", "bid": 4.6, "bid_size": 319.0, "ask": 6.2, "ask_size": 180.0, "iv": 0.3532, "open_interest": 403.0, "volume": 0.0, "delta": -0.3327, "gamma": 0.0187, "vega": 0.2066, "theta": -0.0082, "rho": -0.2222, "theo": 5.4543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-11-05T12:47:34", "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "CARR280121C00052500", "bid": 8.1, "bid_size": 322.0, "ask": 10.8, "ask_size": 421.0, "iv": 0.3534, "open_interest": 103.0, "volume": 0.0, "delta": 0.6426, "gamma": 0.0187, "vega": 0.2154, "theta": -0.0076, "rho": 0.2896, "theo": 9.425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.6, "last_trade_time": "2026-10-28T12:48:23", "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "CARR280121P00052500", "bid": 5.9, "bid_size": 5.0, "ask": 7.2, "ask_size": 3.0, "iv": 0.3504, "open_interest": 293.0, "volume": 0.0, "delta": -0.3826, "gamma": 0.0201, "vega": 0.2164, "theta": -0.0085, "rho": -0.2476, "theo": 6.5895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-10-28T15:30:30", "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "CARR280121C00055000", "bid": 6.9, "bid_size": 324.0, "ask": 9.7, "ask_size": 347.0, "iv": 0.3509, "open_interest": 74.0, "volume": 0.0, "delta": 0.5957, "gamma": 0.0196, "vega": 0.223, "theta": -0.0079, "rho": 0.2735, "theo": 8.2701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.26, "last_trade_time": "2026-10-30T10:21:03", "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "CARR280121P00055000", "bid": 6.7, "bid_size": 5.0, "ask": 9.0, "ask_size": 8.0, "iv": 0.349, "open_interest": 178.0, "volume": 0.0, "delta": -0.4337, "gamma": 0.0212, "vega": 0.2222, "theta": -0.0087, "rho": -0.2687, "theo": 7.862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.15, "last_trade_time": "2026-09-21T10:01:42", "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "CARR280121C00057500", "bid": 6.1, "bid_size": 421.0, "ask": 8.6, "ask_size": 448.0, "iv": 0.352, "open_interest": 50.0, "volume": 0.0, "delta": 0.5492, "gamma": 0.0201, "vega": 0.2275, "theta": -0.0082, "rho": 0.2592, "theo": 7.248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-11-05T13:37:24", "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "CARR280121P00057500", "bid": 8.3, "bid_size": 167.0, "ask": 10.4, "ask_size": 76.0, "iv": 0.351, "open_interest": 13.0, "volume": 0.0, "delta": -0.4853, "gamma": 0.0221, "vega": 0.225, "theta": -0.0089, "rho": -0.2919, "theo": 9.2722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.4, "last_trade_time": "2026-10-29T15:36:28", "percent_change": 0.0, "prev_day_close": 9.5499997138977}, {"option": "CARR280121C00060000", "bid": 5.5, "bid_size": 524.0, "ask": 7.0, "ask_size": 414.0, "iv": 0.3424, "open_interest": 54.0, "volume": 10.0, "delta": 0.5038, "gamma": 0.0203, "vega": 0.2287, "theta": -0.0083, "rho": 0.2391, "theo": 6.3362, "change": -0.1, "open": 6.0, "high": 6.0, "low": 6.0, "tick": "no_change", "last_trade_price": 6.0, "last_trade_time": "2026-11-09T13:18:27", "percent_change": -1.63934, "prev_day_close": 6.09999990463257}, {"option": "CARR280121P00060000", "bid": 9.3, "bid_size": 165.0, "ask": 12.2, "ask_size": 83.0, "iv": 0.3431, "open_interest": 17.0, "volume": 0.0, "delta": -0.5366, "gamma": 0.0227, "vega": 0.2229, "theta": -0.0089, "rho": -0.3059, "theo": 10.8171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.12, "last_trade_time": "2026-10-19T12:20:37", "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "CARR280121C00062500", "bid": 5.0, "bid_size": 309.0, "ask": 6.3, "ask_size": 296.0, "iv": 0.3504, "open_interest": 22.0, "volume": 0.0, "delta": 0.4601, "gamma": 0.0202, "vega": 0.2286, "theta": -0.0083, "rho": 0.2268, "theo": 5.5315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-09-17T10:37:54", "percent_change": 0.0, "prev_day_close": 5.30000019073486}, {"option": "CARR280121P00062500", "bid": 11.2, "bid_size": 128.0, "ask": 13.9, "ask_size": 103.0, "iv": 0.3484, "open_interest": 38.0, "volume": 0.0, "delta": -0.5869, "gamma": 0.0231, "vega": 0.2173, "theta": -0.0088, "rho": -0.3164, "theo": 12.4817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-06-25T14:39:11", "percent_change": 0.0, "prev_day_close": 12.8999996185303}, {"option": "CARR280121C00065000", "bid": 4.2, "bid_size": 427.0, "ask": 5.6, "ask_size": 363.0, "iv": 0.3478, "open_interest": 44.0, "volume": 1.0, "delta": 0.4188, "gamma": 0.0199, "vega": 0.2238, "theta": -0.0082, "rho": 0.2044, "theo": 4.8314, "change": 0.38, "open": 4.88, "high": 4.88, "low": 4.88, "tick": "down", "last_trade_price": 4.88, "last_trade_time": "2026-11-09T10:26:52", "percent_change": 8.44444, "prev_day_close": 4.5}, {"option": "CARR280121P00065000", "bid": 12.6, "bid_size": 192.0, "ask": 16.2, "ask_size": 145.0, "iv": 0.3512, "open_interest": 62.0, "volume": 0.0, "delta": -0.6358, "gamma": 0.0232, "vega": 0.2095, "theta": -0.0086, "rho": -0.3237, "theo": 14.2643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.17, "last_trade_time": "2026-09-21T10:49:04", "percent_change": 0.0, "prev_day_close": 14.6500005722046}, {"option": "CARR280121C00067500", "bid": 3.7, "bid_size": 417.0, "ask": 4.9, "ask_size": 360.0, "iv": 0.3486, "open_interest": 47.0, "volume": 0.0, "delta": 0.3799, "gamma": 0.0194, "vega": 0.2177, "theta": -0.0081, "rho": 0.1864, "theo": 4.2134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-10-13T11:38:01", "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "CARR280121P00067500", "bid": 14.4, "bid_size": 116.0, "ask": 18.1, "ask_size": 92.0, "iv": 0.3497, "open_interest": 41.0, "volume": 0.0, "delta": -0.6823, "gamma": 0.0231, "vega": 0.1962, "theta": -0.0082, "rho": -0.3154, "theo": 16.1515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.3, "last_trade_time": "2026-05-06T12:55:37", "percent_change": 0.0, "prev_day_close": 16.6500000953674}, {"option": "CARR280121C00070000", "bid": 2.9, "bid_size": 478.0, "ask": 4.4, "ask_size": 373.0, "iv": 0.3433, "open_interest": 47.0, "volume": 1.0, "delta": 0.344, "gamma": 0.0187, "vega": 0.2112, "theta": -0.0079, "rho": 0.1717, "theo": 3.6802, "change": 0.265, "open": 3.64, "high": 3.64, "low": 3.64, "tick": "down", "last_trade_price": 3.64, "last_trade_time": "2026-11-09T10:26:52", "percent_change": 7.85185, "prev_day_close": 3.375}, {"option": "CARR280121P00070000", "bid": 16.1, "bid_size": 201.0, "ask": 20.1, "ask_size": 151.0, "iv": 0.3428, "open_interest": 74.0, "volume": 0.0, "delta": -0.727, "gamma": 0.0228, "vega": 0.1829, "theta": -0.0078, "rho": -0.3132, "theo": 18.136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.9, "last_trade_time": "2026-10-23T09:59:40", "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "CARR280121C00072500", "bid": 2.55, "bid_size": 383.0, "ask": 3.9, "ask_size": 377.0, "iv": 0.3458, "open_interest": 28.0, "volume": 0.0, "delta": 0.3106, "gamma": 0.0179, "vega": 0.202, "theta": -0.0076, "rho": 0.1549, "theo": 3.2121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.84, "last_trade_time": "2026-10-20T14:08:28", "percent_change": 0.0, "prev_day_close": 3.05000007152557}, {"option": "CARR280121P00072500", "bid": 18.2, "bid_size": 48.0, "ask": 21.9, "ask_size": 23.0, "iv": 0.335, "open_interest": 3.0, "volume": 0.0, "delta": -0.7699, "gamma": 0.0228, "vega": 0.1623, "theta": -0.0075, "rho": -0.2902, "theo": 20.2094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.79, "last_trade_time": "2026-06-22T14:24:09", "percent_change": 0.0, "prev_day_close": 20.4499998092651}, {"option": "CARR280121C00075000", "bid": 2.25, "bid_size": 374.0, "ask": 3.4, "ask_size": 397.0, "iv": 0.3466, "open_interest": 74.0, "volume": 0.0, "delta": 0.2802, "gamma": 0.017, "vega": 0.1935, "theta": -0.0072, "rho": 0.1421, "theo": 2.8087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.59, "last_trade_time": "2026-10-28T15:28:24", "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "CARR280121P00075000", "bid": 20.4, "bid_size": 336.0, "ask": 23.9, "ask_size": 413.0, "iv": 0.33, "open_interest": 109.0, "volume": 0.0, "delta": -0.8113, "gamma": 0.023, "vega": 0.1451, "theta": -0.0073, "rho": -0.2664, "theo": 22.3606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.65, "last_trade_time": "2026-11-06T09:36:34", "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "CARR280121C00077500", "bid": 1.7, "bid_size": 311.0, "ask": 3.8, "ask_size": 558.0, "iv": 0.3625, "open_interest": 74.0, "volume": 0.0, "delta": 0.2524, "gamma": 0.0161, "vega": 0.1829, "theta": -0.0069, "rho": 0.1275, "theo": 2.4557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-10-30T13:31:36", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "CARR280121P00077500", "bid": 22.5, "bid_size": 10.0, "ask": 26.5, "ask_size": 10.0, "iv": 0.3388, "open_interest": 0.0, "volume": 0.0, "delta": -0.8512, "gamma": 0.0232, "vega": 0.1216, "theta": -0.0072, "rho": -0.2393, "theo": 24.5887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.9000005722046}, {"option": "CARR280121C00080000", "bid": 1.3, "bid_size": 478.0, "ask": 2.85, "ask_size": 247.0, "iv": 0.3428, "open_interest": 92.0, "volume": 0.0, "delta": 0.2273, "gamma": 0.0152, "vega": 0.1734, "theta": -0.0066, "rho": 0.1162, "theo": 2.1521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-10-29T11:51:38", "percent_change": 0.0, "prev_day_close": 1.97499996423721}, {"option": "CARR280121P00080000", "bid": 24.8, "bid_size": 10.0, "ask": 28.9, "ask_size": 5.0, "iv": 0.3431, "open_interest": 10.0, "volume": 0.0, "delta": -0.8916, "gamma": 0.0242, "vega": 0.0934, "theta": -0.0074, "rho": -0.167, "theo": 26.8844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.0, "last_trade_time": "2026-06-30T09:30:03", "percent_change": 0.0, "prev_day_close": 27.3500003814697}, {"option": "CARR280121C00082500", "bid": 0.55, "bid_size": 373.0, "ask": 3.2, "ask_size": 318.0, "iv": 0.3476, "open_interest": 0.0, "volume": 0.0, "delta": 0.2045, "gamma": 0.0142, "vega": 0.1631, "theta": -0.0062, "rho": 0.1044, "theo": 1.8858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.12499994039536}, {"option": "CARR280121P00082500", "bid": 27.1, "bid_size": 10.0, "ask": 31.3, "ask_size": 10.0, "iv": 0.3409, "open_interest": 0.0, "volume": 0.0, "delta": -0.9305, "gamma": 0.0247, "vega": 0.0725, "theta": -0.0074, "rho": -0.1482, "theo": 29.2477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.6499996185303}, {"option": "CARR280121C00085000", "bid": 1.2, "bid_size": 621.0, "ask": 2.25, "ask_size": 623.0, "iv": 0.3538, "open_interest": 91.0, "volume": 0.0, "delta": 0.1841, "gamma": 0.0133, "vega": 0.1529, "theta": -0.0058, "rho": 0.0946, "theo": 1.6573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.43, "last_trade_time": "2026-11-06T14:34:18", "percent_change": 0.0, "prev_day_close": 1.47499996423721}, {"option": "CARR280121P00085000", "bid": 29.4, "bid_size": 47.0, "ask": 33.6, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.961, "gamma": 0.0212, "vega": 0.0372, "theta": -0.0079, "rho": 0.0, "theo": 31.665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.0000009536743}, {"option": "CARR280121C00090000", "bid": 0.85, "bid_size": 657.0, "ask": 1.7, "ask_size": 913.0, "iv": 0.3509, "open_interest": 109.0, "volume": 0.0, "delta": 0.149, "gamma": 0.0115, "vega": 0.1335, "theta": -0.0051, "rho": 0.077, "theo": 1.2833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-06T14:53:10", "percent_change": 0.0, "prev_day_close": 1.07500001788139}, {"option": "CARR280121P00090000", "bid": 34.3, "bid_size": 11.0, "ask": 38.8, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9971, "gamma": 0.0016, "vega": 0.0, "theta": -0.0079, "rho": 0.0, "theo": 36.665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.91, "last_trade_time": "2026-02-25T12:26:58", "percent_change": 0.0, "prev_day_close": 37.1499996185303}, {"option": "CARR280121C00095000", "bid": 0.35, "bid_size": 615.0, "ask": 1.5, "ask_size": 691.0, "iv": 0.3471, "open_interest": 68.0, "volume": 1.0, "delta": 0.1208, "gamma": 0.0099, "vega": 0.1165, "theta": -0.0044, "rho": 0.0627, "theo": 0.9997, "change": -0.15, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T11:45:30", "percent_change": -13.0435, "prev_day_close": 1.15000000596046}, {"option": "CARR280121P00095000", "bid": 39.6, "bid_size": 10.0, "ask": 43.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0079, "rho": 0.0, "theo": 41.665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.1999988555908}, {"option": "CARR280121C00100000", "bid": 0.15, "bid_size": 578.0, "ask": 1.75, "ask_size": 1125.0, "iv": 0.3724, "open_interest": 36.0, "volume": 0.0, "delta": 0.0982, "gamma": 0.0085, "vega": 0.1006, "theta": -0.0039, "rho": 0.0518, "theo": 0.7845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T10:01:59", "percent_change": 0.0, "prev_day_close": 0.875000024214387}, {"option": "CARR280121P00100000", "bid": 44.6, "bid_size": 10.0, "ask": 48.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0079, "rho": 0.0, "theo": 46.665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.75, "last_trade_time": "2026-08-12T12:58:19", "percent_change": 0.0, "prev_day_close": 47.25}, {"option": "CARR280121C00105000", "bid": 0.05, "bid_size": 255.0, "ask": 1.65, "ask_size": 849.0, "iv": 0.3841, "open_interest": 12.0, "volume": 0.0, "delta": 0.08, "gamma": 0.0072, "vega": 0.0862, "theta": -0.0033, "rho": 0.042, "theo": 0.6192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-06-25T15:06:40", "percent_change": 0.0, "prev_day_close": 0.825000012293458}, {"option": "CARR280121P00105000", "bid": 49.7, "bid_size": 8.0, "ask": 53.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0079, "rho": 0.0, "theo": 51.665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.25}, {"option": "CARR280121C00110000", "bid": 0.05, "bid_size": 349.0, "ask": 1.55, "ask_size": 1642.0, "iv": 0.3986, "open_interest": 111.0, "volume": 0.0, "delta": 0.0654, "gamma": 0.0061, "vega": 0.0745, "theta": -0.0029, "rho": 0.0344, "theo": 0.4913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-04T09:33:47", "percent_change": 0.0, "prev_day_close": 0.799999976530671}, {"option": "CARR280121P00110000", "bid": 54.7, "bid_size": 8.0, "ask": 58.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0079, "rho": 0.0, "theo": 56.665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.25}, {"option": "CARR290119C00027500", "bid": 25.5, "bid_size": 55.0, "ask": 30.5, "ask_size": 49.0, "iv": 0.4082, "open_interest": 0.0, "volume": 0.0, "delta": 0.9383, "gamma": 0.0041, "vega": 0.0978, "theta": 0.0, "rho": 0.4594, "theo": 28.1486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.6999998092651}, {"option": "CARR290119P00027500", "bid": 0.1, "bid_size": 3.0, "ask": 5.0, "ask_size": 172.0, "iv": 0.5322, "open_interest": 0.0, "volume": 0.0, "delta": -0.0703, "gamma": 0.0042, "vega": 0.1031, "theta": -0.0025, "rho": -0.1038, "theo": 1.2983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "CARR290119C00030000", "bid": 23.6, "bid_size": 55.0, "ask": 28.5, "ask_size": 49.0, "iv": 0.3955, "open_interest": 0.0, "volume": 0.0, "delta": 0.9213, "gamma": 0.005, "vega": 0.1197, "theta": 0.0, "rho": 0.4782, "theo": 26.242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.6999998092651}, {"option": "CARR290119P00030000", "bid": 0.15, "bid_size": 3.0, "ask": 5.0, "ask_size": 108.0, "iv": 0.4835, "open_interest": 1.0, "volume": 0.0, "delta": -0.0878, "gamma": 0.0051, "vega": 0.122, "theta": -0.0029, "rho": -0.128, "theo": 1.6483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-10-23T09:59:40", "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "CARR290119C00032500", "bid": 21.5, "bid_size": 57.0, "ask": 26.5, "ask_size": 49.0, "iv": 0.3715, "open_interest": 0.0, "volume": 0.0, "delta": 0.9018, "gamma": 0.006, "vega": 0.14, "theta": -0.0004, "rho": 0.5046, "theo": 24.3989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.8500003814697}, {"option": "CARR290119P00032500", "bid": 0.5, "bid_size": 251.0, "ask": 3.6, "ask_size": 204.0, "iv": 0.4008, "open_interest": 0.0, "volume": 0.0, "delta": -0.1082, "gamma": 0.0062, "vega": 0.1416, "theta": -0.0033, "rho": -0.1554, "theo": 2.0695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07499997317791}, {"option": "CARR290119C00035000", "bid": 20.0, "bid_size": 62.0, "ask": 24.8, "ask_size": 68.0, "iv": 0.3782, "open_interest": 1.0, "volume": 0.0, "delta": 0.8796, "gamma": 0.007, "vega": 0.1576, "theta": -0.001, "rho": 0.511, "theo": 22.6416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.0, "last_trade_time": "2026-09-23T14:59:42", "percent_change": 0.0, "prev_day_close": 21.9499998092651}, {"option": "CARR290119P00035000", "bid": 0.6, "bid_size": 339.0, "ask": 5.0, "ask_size": 412.0, "iv": 0.4079, "open_interest": 8.0, "volume": 0.0, "delta": -0.1312, "gamma": 0.0072, "vega": 0.1622, "theta": -0.0037, "rho": -0.1857, "theo": 2.5695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.17, "last_trade_time": "2026-09-24T13:56:57", "percent_change": 0.0, "prev_day_close": 2.44999995827675}, {"option": "CARR290119C00037500", "bid": 18.3, "bid_size": 71.0, "ask": 23.0, "ask_size": 58.0, "iv": 0.3692, "open_interest": 0.0, "volume": 0.0, "delta": 0.8553, "gamma": 0.008, "vega": 0.1797, "theta": -0.0017, "rho": 0.517, "theo": 20.9555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3999996185303}, {"option": "CARR290119P00037500", "bid": 1.2, "bid_size": 143.0, "ask": 4.4, "ask_size": 59.0, "iv": 0.3667, "open_interest": 0.0, "volume": 0.0, "delta": -0.1569, "gamma": 0.0084, "vega": 0.1824, "theta": -0.0041, "rho": -0.2187, "theo": 3.1549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.19999998807907}, {"option": "CARR290119C00040000", "bid": 16.9, "bid_size": 72.0, "ask": 21.5, "ask_size": 60.0, "iv": 0.3722, "open_interest": 1.0, "volume": 0.0, "delta": 0.8286, "gamma": 0.009, "vega": 0.1956, "theta": -0.0023, "rho": 0.5278, "theo": 19.3604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.11, "last_trade_time": "2026-09-18T11:48:54", "percent_change": 0.0, "prev_day_close": 18.8000001907349}, {"option": "CARR290119P00040000", "bid": 1.7, "bid_size": 139.0, "ask": 5.1, "ask_size": 58.0, "iv": 0.3587, "open_interest": 1.0, "volume": 0.0, "delta": -0.1851, "gamma": 0.0095, "vega": 0.2023, "theta": -0.0044, "rho": -0.2542, "theo": 3.8323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.94, "last_trade_time": "2026-09-17T10:51:51", "percent_change": 0.0, "prev_day_close": 3.77499997615814}, {"option": "CARR290119C00042500", "bid": 15.3, "bid_size": 83.0, "ask": 20.0, "ask_size": 61.0, "iv": 0.3658, "open_interest": 0.0, "volume": 0.0, "delta": 0.8002, "gamma": 0.01, "vega": 0.2174, "theta": -0.0029, "rho": 0.5221, "theo": 17.8523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.4500002861023}, {"option": "CARR290119P00042500", "bid": 2.5, "bid_size": 129.0, "ask": 5.9, "ask_size": 48.0, "iv": 0.3567, "open_interest": 0.0, "volume": 0.0, "delta": -0.2156, "gamma": 0.0106, "vega": 0.2215, "theta": -0.0048, "rho": -0.291, "theo": 4.6058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.62500011920929}, {"option": "CARR290119C00045000", "bid": 14.2, "bid_size": 69.0, "ask": 18.5, "ask_size": 65.0, "iv": 0.3672, "open_interest": 0.0, "volume": 0.0, "delta": 0.7702, "gamma": 0.011, "vega": 0.2322, "theta": -0.0034, "rho": 0.529, "theo": 16.4317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "CARR290119P00045000", "bid": 3.4, "bid_size": 125.0, "ask": 7.3, "ask_size": 72.0, "iv": 0.3653, "open_interest": 2.0, "volume": 0.0, "delta": -0.2482, "gamma": 0.0118, "vega": 0.2388, "theta": -0.0051, "rho": -0.328, "theo": 5.4796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.5, "last_trade_time": "2026-09-21T11:53:32", "percent_change": 0.0, "prev_day_close": 5.39999997615814}, {"option": "CARR290119C00047500", "bid": 12.5, "bid_size": 121.0, "ask": 17.0, "ask_size": 80.0, "iv": 0.3526, "open_interest": 0.0, "volume": 0.0, "delta": 0.7389, "gamma": 0.0118, "vega": 0.2502, "theta": -0.0039, "rho": 0.5123, "theo": 15.1108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "CARR290119P00047500", "bid": 4.2, "bid_size": 113.0, "ask": 8.5, "ask_size": 60.0, "iv": 0.3629, "open_interest": 0.0, "volume": 0.0, "delta": -0.2825, "gamma": 0.0128, "vega": 0.2544, "theta": -0.0054, "rho": -0.3646, "theo": 6.455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "CARR290119C00050000", "bid": 12.4, "bid_size": 460.0, "ask": 16.0, "ask_size": 424.0, "iv": 0.3763, "open_interest": 486.0, "volume": 0.0, "delta": 0.7068, "gamma": 0.0126, "vega": 0.2644, "theta": -0.0043, "rho": 0.501, "theo": 13.8702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.7, "last_trade_time": "2026-11-05T12:47:54", "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "CARR290119P00050000", "bid": 6.6, "bid_size": 223.0, "ask": 8.3, "ask_size": 249.0, "iv": 0.3608, "open_interest": 8.0, "volume": 0.0, "delta": -0.3183, "gamma": 0.0138, "vega": 0.2675, "theta": -0.0056, "rho": -0.4014, "theo": 7.5331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.9, "last_trade_time": "2026-10-07T09:30:03", "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "CARR290119C00052500", "bid": 11.3, "bid_size": 242.0, "ask": 14.4, "ask_size": 316.0, "iv": 0.3655, "open_interest": 85.0, "volume": 1.0, "delta": 0.6743, "gamma": 0.0133, "vega": 0.2757, "theta": -0.0047, "rho": 0.4905, "theo": 12.7314, "change": 0.25, "open": 12.9, "high": 12.9, "low": 12.9, "tick": "down", "last_trade_price": 12.9, "last_trade_time": "2026-11-09T11:39:37", "percent_change": 1.97629, "prev_day_close": 12.6499996185303}, {"option": "CARR290119P00052500", "bid": 7.1, "bid_size": 249.0, "ask": 10.5, "ask_size": 337.0, "iv": 0.3643, "open_interest": 41.0, "volume": 0.0, "delta": -0.3552, "gamma": 0.0148, "vega": 0.2783, "theta": -0.0058, "rho": -0.4366, "theo": 8.7132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-10-30T15:41:04", "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "CARR290119C00055000", "bid": 10.4, "bid_size": 236.0, "ask": 13.5, "ask_size": 329.0, "iv": 0.3689, "open_interest": 68.0, "volume": 0.0, "delta": 0.6416, "gamma": 0.0138, "vega": 0.2855, "theta": -0.005, "rho": 0.4744, "theo": 11.6663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.5, "last_trade_time": "2026-10-27T11:47:52", "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "CARR290119P00055000", "bid": 8.4, "bid_size": 215.0, "ask": 12.0, "ask_size": 205.0, "iv": 0.3662, "open_interest": 7.0, "volume": 0.0, "delta": -0.3929, "gamma": 0.0157, "vega": 0.2863, "theta": -0.006, "rho": -0.4664, "theo": 9.9938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.2, "last_trade_time": "2026-10-19T14:41:54", "percent_change": 0.0, "prev_day_close": 10.4500002861023}, {"option": "CARR290119C00057500", "bid": 8.8, "bid_size": 116.0, "ask": 12.9, "ask_size": 202.0, "iv": 0.3624, "open_interest": 13.0, "volume": 0.0, "delta": 0.6092, "gamma": 0.0143, "vega": 0.2928, "theta": -0.0052, "rho": 0.46, "theo": 10.6958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.5, "last_trade_time": "2026-10-08T15:26:30", "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "CARR290119P00057500", "bid": 9.0, "bid_size": 81.0, "ask": 13.2, "ask_size": 32.0, "iv": 0.3478, "open_interest": 0.0, "volume": 0.0, "delta": -0.4312, "gamma": 0.0165, "vega": 0.2915, "theta": -0.0061, "rho": -0.4941, "theo": 11.3734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "CARR290119C00060000", "bid": 8.1, "bid_size": 109.0, "ask": 12.0, "ask_size": 203.0, "iv": 0.3642, "open_interest": 13.0, "volume": 0.0, "delta": 0.5771, "gamma": 0.0146, "vega": 0.2984, "theta": -0.0054, "rho": 0.4532, "theo": 9.7929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.5, "last_trade_time": "2026-10-29T15:49:59", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "CARR290119P00060000", "bid": 10.6, "bid_size": 66.0, "ask": 14.5, "ask_size": 25.0, "iv": 0.3454, "open_interest": 1.0, "volume": 0.0, "delta": -0.4699, "gamma": 0.0172, "vega": 0.2934, "theta": -0.0062, "rho": -0.5158, "theo": 12.8488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.2, "last_trade_time": "2026-09-15T10:16:59", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "CARR290119C00062500", "bid": 7.4, "bid_size": 122.0, "ask": 11.0, "ask_size": 241.0, "iv": 0.3618, "open_interest": 1.0, "volume": 0.0, "delta": 0.5459, "gamma": 0.0148, "vega": 0.3015, "theta": -0.0056, "rho": 0.4245, "theo": 8.9732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.84, "last_trade_time": "2026-10-05T09:30:06", "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "CARR290119P00062500", "bid": 12.2, "bid_size": 5.0, "ask": 16.2, "ask_size": 8.0, "iv": 0.3469, "open_interest": 0.0, "volume": 0.0, "delta": -0.5087, "gamma": 0.0179, "vega": 0.2926, "theta": -0.0063, "rho": -0.5329, "theo": 14.4168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9499998092651}, {"option": "CARR290119C00065000", "bid": 6.6, "bid_size": 161.0, "ask": 10.5, "ask_size": 215.0, "iv": 0.3642, "open_interest": 1.0, "volume": 0.0, "delta": 0.5154, "gamma": 0.015, "vega": 0.3038, "theta": -0.0057, "rho": 0.4122, "theo": 8.2178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.3, "last_trade_time": "2026-09-14T13:44:12", "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "CARR290119P00065000", "bid": 13.6, "bid_size": 35.0, "ask": 18.0, "ask_size": 28.0, "iv": 0.3438, "open_interest": 1.0, "volume": 0.0, "delta": -0.5476, "gamma": 0.0186, "vega": 0.2883, "theta": -0.0063, "rho": -0.5437, "theo": 16.0741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.75, "last_trade_time": "2026-09-21T10:49:04", "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "CARR290119C00070000", "bid": 5.3, "bid_size": 131.0, "ask": 9.0, "ask_size": 198.0, "iv": 0.3602, "open_interest": 9.0, "volume": 0.0, "delta": 0.4578, "gamma": 0.0149, "vega": 0.3016, "theta": -0.0058, "rho": 0.3709, "theo": 6.8982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.3, "last_trade_time": "2026-10-27T14:00:53", "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "CARR290119P00070000", "bid": 17.3, "bid_size": 5.0, "ask": 21.5, "ask_size": 6.0, "iv": 0.3428, "open_interest": 2.0, "volume": 0.0, "delta": -0.6248, "gamma": 0.0196, "vega": 0.2708, "theta": -0.0063, "rho": -0.5472, "theo": 19.6415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.06, "last_trade_time": "2026-10-23T09:59:40", "percent_change": 0.0, "prev_day_close": 20.0500001907349}, {"option": "CARR290119C00075000", "bid": 4.1, "bid_size": 298.0, "ask": 7.6, "ask_size": 480.0, "iv": 0.3528, "open_interest": 1.0, "volume": 0.0, "delta": 0.4049, "gamma": 0.0146, "vega": 0.2941, "theta": -0.0057, "rho": 0.3327, "theo": 5.7962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.65, "last_trade_time": "2026-11-06T13:10:11", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "CARR290119P00075000", "bid": 21.0, "bid_size": 144.0, "ask": 25.2, "ask_size": 83.0, "iv": 0.333, "open_interest": 2.0, "volume": 0.0, "delta": -0.6996, "gamma": 0.0202, "vega": 0.2429, "theta": -0.006, "rho": -0.5191, "theo": 23.521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.75, "last_trade_time": "2026-11-06T14:57:41", "percent_change": 0.0, "prev_day_close": 23.75}, {"option": "CARR290119C00080000", "bid": 2.75, "bid_size": 163.0, "ask": 6.9, "ask_size": 170.0, "iv": 0.3487, "open_interest": 0.0, "volume": 0.0, "delta": 0.357, "gamma": 0.014, "vega": 0.2829, "theta": -0.0056, "rho": 0.2976, "theo": 4.8783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.89, "last_trade_time": "2026-10-05T11:47:39", "percent_change": 0.0, "prev_day_close": 4.57500004768372}, {"option": "CARR290119P00080000", "bid": 25.0, "bid_size": 34.0, "ask": 29.9, "ask_size": 5.0, "iv": 0.3388, "open_interest": 4.0, "volume": 0.0, "delta": -0.7726, "gamma": 0.0211, "vega": 0.2074, "theta": -0.0056, "rho": -0.4731, "theo": 27.6779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.0, "last_trade_time": "2026-09-16T14:29:47", "percent_change": 0.0, "prev_day_close": 27.75}, {"option": "CARR290119C00085000", "bid": 2.25, "bid_size": 335.0, "ask": 5.5, "ask_size": 332.0, "iv": 0.3414, "open_interest": 9.0, "volume": 0.0, "delta": 0.3144, "gamma": 0.0134, "vega": 0.2708, "theta": -0.0054, "rho": 0.2692, "theo": 4.1186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-11-06T13:10:11", "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "CARR290119P00085000", "bid": 29.5, "bid_size": 28.0, "ask": 34.5, "ask_size": 9.0, "iv": 0.3444, "open_interest": 0.0, "volume": 0.0, "delta": -0.8449, "gamma": 0.0226, "vega": 0.1557, "theta": -0.0056, "rho": -0.3674, "theo": 32.0886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.1000003814697}], "symbol": "CARR", "security_type": "stock", "exchange_id": 3, "current_price": 54.0, "price_change": 0.95, "price_change_percent": 1.8137, "bid": 52.5, "ask": 54.0, "bid_size": 1100, "ask_size": 300, "open": 53.32, "high": 54.07, "low": 53.0432, "close": 53.33, "prev_day_close": 52.38, "volume": 7963975, "iv30": 32.306, "iv30_change": -1.215, "iv30_change_percent": -3.6246, "seqno": 10415202547, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "CARR"}