{"timestamp": "2026-11-11 01:33:21", "data": {"options": [{"option": "CARS261120C00002500", "bid": 10.1, "bid_size": 76.0, "ask": 11.8, "ask_size": 18.0, "iv": 5.95, "open_interest": 0.0, "volume": 0.0, "delta": 0.9925, "gamma": 0.0019, "vega": 0.0004, "theta": -0.0095, "rho": 0.0004, "theo": 10.8919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "CARS261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 18.0, "iv": 4.7511, "open_interest": 0.0, "volume": 0.0, "delta": -0.0074, "gamma": 0.0018, "vega": 0.0004, "theta": -0.0103, "rho": 0.0, "theo": 0.0345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CARS261120C00005000", "bid": 7.6, "bid_size": 76.0, "ask": 9.3, "ask_size": 16.0, "iv": 3.568, "open_interest": 0.0, "volume": 0.0, "delta": 0.9814, "gamma": 0.0064, "vega": 0.001, "theta": -0.0144, "rho": 0.0008, "theo": 8.4145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.4500002861023}, {"option": "CARS261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 359.0, "iv": 5.0308, "open_interest": 0.0, "volume": 0.0, "delta": -0.0183, "gamma": 0.0062, "vega": 0.001, "theta": -0.015, "rho": -0.0001, "theo": 0.0567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CARS261120C00007500", "bid": 5.1, "bid_size": 76.0, "ask": 6.8, "ask_size": 17.0, "iv": 2.2266, "open_interest": 11.0, "volume": 0.0, "delta": 0.9601, "gamma": 0.0176, "vega": 0.0019, "theta": -0.0193, "rho": 0.0013, "theo": 5.9464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.35, "last_trade_time": "2026-10-22T11:37:19", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "CARS261120P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 144.0, "iv": 3.235, "open_interest": 1.0, "volume": 0.0, "delta": -0.0395, "gamma": 0.0174, "vega": 0.0019, "theta": -0.0198, "rho": -0.0002, "theo": 0.0876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-23T11:51:11", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CARS261120C00010000", "bid": 2.6, "bid_size": 410.0, "ask": 4.4, "ask_size": 120.0, "iv": 1.4148, "open_interest": 211.0, "volume": 0.0, "delta": 0.9088, "gamma": 0.0515, "vega": 0.0036, "theta": -0.025, "rho": 0.0019, "theo": 3.5055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-10-22T11:32:43", "percent_change": 0.0, "prev_day_close": 3.52499997615814}, {"option": "CARS261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 138.0, "iv": 1.9531, "open_interest": 2.0, "volume": 0.0, "delta": -0.0906, "gamma": 0.0513, "vega": 0.0036, "theta": -0.0253, "rho": -0.0004, "theo": 0.1454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-04T10:48:58", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CARS261120C00012500", "bid": 0.3, "bid_size": 407.0, "ask": 2.0, "ask_size": 37.0, "iv": 0.7349, "open_interest": 9.0, "volume": 0.0, "delta": 0.71, "gamma": 0.1867, "vega": 0.0076, "theta": -0.0315, "rho": 0.0021, "theo": 1.2163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.42, "last_trade_time": "2026-11-05T15:57:27", "percent_change": 0.0, "prev_day_close": 1.05000001192093}, {"option": "CARS261120P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 227.0, "iv": 0.9805, "open_interest": 91.0, "volume": 0.0, "delta": -0.2891, "gamma": 0.1864, "vega": 0.0076, "theta": -0.0316, "rho": -0.0013, "theo": 0.3544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-11-04T14:14:19", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "CARS261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 91.0, "iv": 1.0535, "open_interest": 7.0, "volume": 0.0, "delta": 0.2581, "gamma": 0.1525, "vega": 0.0072, "theta": -0.0342, "rho": 0.0009, "theo": 0.3005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-04T11:02:35", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "CARS261120P00015000", "bid": 1.3, "bid_size": 82.0, "ask": 2.4, "ask_size": 64.0, "iv": 0.8257, "open_interest": 0.0, "volume": 0.0, "delta": -0.7407, "gamma": 0.1526, "vega": 0.0072, "theta": -0.034, "rho": -0.003, "theo": 1.9362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "CARS261120C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 126.0, "iv": 1.6832, "open_interest": 0.0, "volume": 0.0, "delta": 0.1362, "gamma": 0.0732, "vega": 0.0048, "theta": -0.0316, "rho": 0.0005, "theo": 0.1825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CARS261120P00017500", "bid": 3.8, "bid_size": 76.0, "ask": 4.8, "ask_size": 65.0, "iv": 1.3045, "open_interest": 0.0, "volume": 0.0, "delta": -0.8628, "gamma": 0.0734, "vega": 0.0048, "theta": -0.0311, "rho": -0.0035, "theo": 4.3159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "CARS261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 365.0, "iv": 2.159, "open_interest": 0.0, "volume": 0.0, "delta": 0.0921, "gamma": 0.0448, "vega": 0.0036, "theta": -0.0288, "rho": 0.0003, "theo": 0.1371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CARS261120P00020000", "bid": 6.2, "bid_size": 76.0, "ask": 7.5, "ask_size": 65.0, "iv": 1.8518, "open_interest": 0.0, "volume": 0.0, "delta": -0.9072, "gamma": 0.0451, "vega": 0.0036, "theta": -0.0281, "rho": -0.0037, "theo": 6.7686, "change": 0.0, "open": 0.0, "high": 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": "CARS261120C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 1.9528, "open_interest": 0.0, "volume": 0.0, "delta": 0.0695, "gamma": 0.0313, "vega": 0.0029, "theta": -0.0265, "rho": 0.0002, "theo": 0.1117, "change": 0.0, "open": 0.0, "high": 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": "CARS261120P00022500", "bid": 8.7, "bid_size": 76.0, "ask": 9.9, "ask_size": 65.0, "iv": 2.0884, "open_interest": 0.0, "volume": 0.0, "delta": -0.9301, "gamma": 0.0316, "vega": 0.0029, "theta": -0.0256, "rho": -0.0039, "theo": 9.2414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.10000038146973}, {"option": "CARS261218C00002500", "bid": 10.1, "bid_size": 41.0, "ask": 12.2, "ask_size": 9.0, "iv": 4.1408, "open_interest": 0.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0023, "vega": 0.0004, "theta": -0.0022, "rho": 0.0005, "theo": 10.8696, "change": 0.0, "open": 0.0, "high": 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": "CARS261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 18.0, "iv": 2.4381, "open_interest": 0.0, "volume": 0.0, "delta": -0.0062, "gamma": 0.0016, "vega": 0.0008, "theta": -0.0023, "rho": -0.0001, "theo": 0.0268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CARS261218C00005000", "bid": 7.6, "bid_size": 41.0, "ask": 9.7, "ask_size": 9.0, "iv": 2.4814, "open_interest": 0.0, "volume": 0.0, "delta": 0.986, "gamma": 0.0067, "vega": 0.0013, "theta": -0.0033, "rho": 0.0017, "theo": 8.3842, "change": 0.0, "open": 0.0, "high": 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": "CARS261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 584.0, "iv": 2.5821, "open_interest": 0.0, "volume": 0.0, "delta": -0.0159, "gamma": 0.0057, "vega": 0.0017, "theta": -0.0035, "rho": -0.0003, "theo": 0.0461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CARS261218C00007500", "bid": 5.0, "bid_size": 75.0, "ask": 6.8, "ask_size": 11.0, "iv": 1.0553, "open_interest": 3.0, "volume": 0.0, "delta": 0.9643, "gamma": 0.0182, "vega": 0.0032, "theta": -0.0047, "rho": 0.0036, "theo": 5.9146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-10-22T11:46:14", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "CARS261218P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 896.0, "iv": 1.659, "open_interest": 2666.0, "volume": 0.0, "delta": -0.0369, "gamma": 0.0168, "vega": 0.0035, "theta": -0.0049, "rho": -0.0006, "theo": 0.0788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-06-26T14:11:19", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "CARS261218C00010000", "bid": 2.7, "bid_size": 75.0, "ask": 4.3, "ask_size": 21.0, "iv": 0.7593, "open_interest": 5.0, "volume": 0.0, "delta": 0.9069, "gamma": 0.0538, "vega": 0.007, "theta": -0.0068, "rho": 0.0057, "theo": 3.4873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.34, "last_trade_time": "2026-11-05T10:01:13", "percent_change": 0.0, "prev_day_close": 3.57499992847443}, {"option": "CARS261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 73.0, "iv": 0.6613, "open_interest": 95.0, "volume": 0.0, "delta": -0.0932, "gamma": 0.0518, "vega": 0.0072, "theta": -0.0069, "rho": -0.0015, "theo": 0.1522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-10-13T13:57:14", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CARS261218C00012500", "bid": 0.6, "bid_size": 280.0, "ask": 1.75, "ask_size": 143.0, "iv": 0.4076, "open_interest": 65.0, "volume": 0.0, "delta": 0.691, "gamma": 0.1742, "vega": 0.015, "theta": -0.0094, "rho": 0.0068, "theo": 1.2669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-11-09T14:14:23", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "CARS261218P00012500", "bid": 0.25, "bid_size": 493.0, "ask": 0.65, "ask_size": 129.0, "iv": 0.4822, "open_interest": 16.0, "volume": 0.0, "delta": -0.3063, "gamma": 0.1718, "vega": 0.0151, "theta": -0.0093, "rho": -0.0049, "theo": 0.4311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-11-09T14:51:47", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "CARS261218C00015000", "bid": 0.15, "bid_size": 101.0, "ask": 0.35, "ask_size": 16.0, "iv": 0.4566, "open_interest": 786.0, "volume": 0.0, "delta": 0.2409, "gamma": 0.154, "vega": 0.0134, "theta": -0.0082, "rho": 0.0029, "theo": 0.263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.33, "last_trade_time": "2026-11-06T15:06:31", "percent_change": 0.0, "prev_day_close": 0.300000004470348}, {"option": "CARS261218P00015000", "bid": 1.45, "bid_size": 138.0, "ask": 2.7, "ask_size": 87.0, "iv": 0.576, "open_interest": 18.0, "volume": 0.0, "delta": -0.7528, "gamma": 0.1533, "vega": 0.0134, "theta": -0.008, "rho": -0.0129, "theo": 1.9202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.2, "last_trade_time": "2026-11-09T11:28:11", "percent_change": 0.0, "prev_day_close": 1.92500007152557}, {"option": "CARS261218C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 209.0, "iv": 0.8695, "open_interest": 53.0, "volume": 0.0, "delta": 0.0981, "gamma": 0.066, "vega": 0.0075, "theta": -0.0058, "rho": 0.0012, "theo": 0.1088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-08-07T11:45:16", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "CARS261218P00017500", "bid": 3.8, "bid_size": 76.0, "ask": 4.8, "ask_size": 65.0, "iv": 0.659, "open_interest": 0.0, "volume": 0.0, "delta": -0.8958, "gamma": 0.0665, "vega": 0.0075, "theta": -0.0054, "rho": -0.0148, "theo": 4.2553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.25, "last_trade_time": "2026-04-28T14:24:55", "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "CARS261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 183.0, "iv": 1.1136, "open_interest": 1.0, "volume": 0.0, "delta": 0.0534, "gamma": 0.0345, "vega": 0.0047, "theta": -0.0043, "rho": 0.0007, "theo": 0.0625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-05-13T09:30:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CARS261218P00020000", "bid": 6.2, "bid_size": 76.0, "ask": 7.5, "ask_size": 65.0, "iv": 0.9469, "open_interest": 0.0, "volume": 0.0, "delta": -0.942, "gamma": 0.0356, "vega": 0.0047, "theta": -0.0038, "rho": -0.0135, "theo": 6.7006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.55, "last_trade_time": "2026-06-15T13:42:49", "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "CARS261218C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 642.0, "iv": 1.3127, "open_interest": 0.0, "volume": 0.0, "delta": 0.0337, "gamma": 0.0209, "vega": 0.0032, "theta": -0.0033, "rho": 0.0004, "theo": 0.0413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CARS261218P00022500", "bid": 8.8, "bid_size": 76.0, "ask": 9.9, "ask_size": 65.0, "iv": 1.1406, "open_interest": 0.0, "volume": 0.0, "delta": -0.9634, "gamma": 0.0223, "vega": 0.0032, "theta": -0.0026, "rho": -0.012, "theo": 9.1734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "CARS270319C00002500", "bid": 10.0, "bid_size": 41.0, "ask": 12.3, "ask_size": 10.0, "iv": 2.2431, "open_interest": 0.0, "volume": 0.0, "delta": 0.986, "gamma": 0.003, "vega": 0.0024, "theta": -0.0006, "rho": 0.0038, "theo": 10.9176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "CARS270319P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 181.0, "iv": 1.6886, "open_interest": 0.0, "volume": 0.0, "delta": -0.0127, "gamma": 0.0026, "vega": 0.0026, "theta": -0.0016, "rho": -0.0008, "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": 0.100000001490116}, {"option": "CARS270319C00005000", "bid": 7.5, "bid_size": 76.0, "ask": 9.5, "ask_size": 16.0, "iv": 1.1073, "open_interest": 0.0, "volume": 0.0, "delta": 0.9619, "gamma": 0.0091, "vega": 0.006, "theta": -0.0018, "rho": 0.0099, "theo": 8.5097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "CARS270319P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 472.0, "iv": 1.5238, "open_interest": 0.0, "volume": 0.0, "delta": -0.0346, "gamma": 0.0086, "vega": 0.0061, "theta": -0.0026, "rho": -0.0021, "theo": 0.1572, "change": 0.0, "open": 0.0, "high": 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": "CARS270319C00007500", "bid": 5.2, "bid_size": 75.0, "ask": 7.1, "ask_size": 24.0, "iv": 0.8274, "open_interest": 1.0, "volume": 0.0, "delta": 0.9166, "gamma": 0.0222, "vega": 0.0116, "theta": -0.0031, "rho": 0.017, "theo": 6.165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-11-04T09:58:47", "percent_change": 0.0, "prev_day_close": 6.05000019073486}, {"option": "CARS270319P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 421.0, "iv": 0.8293, "open_interest": 56.0, "volume": 0.0, "delta": -0.0776, "gamma": 0.0217, "vega": 0.0116, "theta": -0.0037, "rho": -0.0044, "theo": 0.2878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-10-08T10:54:05", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "CARS270319C00010000", "bid": 2.95, "bid_size": 76.0, "ask": 4.9, "ask_size": 36.0, "iv": 0.6302, "open_interest": 11.0, "volume": 0.0, "delta": 0.8262, "gamma": 0.0485, "vega": 0.0198, "theta": -0.0045, "rho": 0.023, "theo": 3.956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.27, "last_trade_time": "2026-11-06T10:32:30", "percent_change": 0.0, "prev_day_close": 3.94999992847443}, {"option": "CARS270319P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 620.0, "iv": 0.6478, "open_interest": 45.0, "volume": 0.0, "delta": -0.1666, "gamma": 0.0485, "vega": 0.0198, "theta": -0.0049, "rho": -0.0089, "theo": 0.5464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-11-02T15:49:01", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CARS270319C00012500", "bid": 1.2, "bid_size": 333.0, "ask": 3.1, "ask_size": 65.0, "iv": 0.5408, "open_interest": 7.0, "volume": 0.0, "delta": 0.6484, "gamma": 0.0884, "vega": 0.0291, "theta": -0.0056, "rho": 0.0231, "theo": 2.0845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-09-22T09:30:11", "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "CARS270319P00012500", "bid": 0.75, "bid_size": 256.0, "ask": 1.2, "ask_size": 17.0, "iv": 0.4615, "open_interest": 1.0, "volume": 0.0, "delta": -0.3456, "gamma": 0.0897, "vega": 0.0292, "theta": -0.0058, "rho": -0.0175, "theo": 1.1401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-09-04T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "CARS270319C00015000", "bid": 0.8, "bid_size": 215.0, "ask": 1.4, "ask_size": 496.0, "iv": 0.5302, "open_interest": 32.0, "volume": 0.0, "delta": 0.4022, "gamma": 0.1018, "vega": 0.0305, "theta": -0.0055, "rho": 0.0157, "theo": 0.9237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.97, "last_trade_time": "2026-11-09T14:19:41", "percent_change": 0.0, "prev_day_close": 1.05000001192093}, {"option": "CARS270319P00015000", "bid": 1.85, "bid_size": 132.0, "ask": 3.5, "ask_size": 110.0, "iv": 0.5451, "open_interest": 0.0, "volume": 0.0, "delta": -0.5976, "gamma": 0.1052, "vega": 0.0304, "theta": -0.0055, "rho": -0.0274, "theo": 2.4536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "CARS270319C00017500", "bid": 0.25, "bid_size": 263.0, "ask": 0.65, "ask_size": 533.0, "iv": 0.4946, "open_interest": 582.0, "volume": 0.0, "delta": 0.2273, "gamma": 0.0764, "vega": 0.0239, "theta": -0.0045, "rho": 0.0091, "theo": 0.4444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T10:13:19", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CARS270319P00017500", "bid": 3.8, "bid_size": 84.0, "ask": 5.4, "ask_size": 65.0, "iv": 0.5494, "open_interest": 0.0, "volume": 0.0, "delta": -0.7808, "gamma": 0.0818, "vega": 0.023, "theta": -0.0043, "rho": -0.031, "theo": 4.4634, "change": 0.0, "open": 0.0, "high": 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": "CARS270319C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 810.0, "iv": 0.6543, "open_interest": 0.0, "volume": 0.0, "delta": 0.1378, "gamma": 0.0516, "vega": 0.0175, "theta": -0.0035, "rho": 0.0056, "theo": 0.2539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CARS270319P00020000", "bid": 6.1, "bid_size": 84.0, "ask": 7.7, "ask_size": 65.0, "iv": 0.6053, "open_interest": 0.0, "volume": 0.0, "delta": -0.8783, "gamma": 0.0585, "vega": 0.0154, "theta": -0.0032, "rho": -0.0286, "theo": 6.7725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "CARS270319C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 774.0, "iv": 0.7673, "open_interest": 0.0, "volume": 0.0, "delta": 0.091, "gamma": 0.0357, "vega": 0.013, "theta": -0.0028, "rho": 0.0037, "theo": 0.1639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CARS270319P00022500", "bid": 8.5, "bid_size": 45.0, "ask": 10.2, "ask_size": 30.0, "iv": 0.694, "open_interest": 0.0, "volume": 0.0, "delta": -0.9324, "gamma": 0.0435, "vega": 0.0096, "theta": -0.0024, "rho": -0.0217, "theo": 9.1889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "CARS270617C00002500", "bid": 9.9, "bid_size": 40.0, "ask": 12.3, "ask_size": 5.0, "iv": 1.6163, "open_interest": 4.0, "volume": 0.0, "delta": 0.9812, "gamma": 0.0032, "vega": 0.004, "theta": 0.0, "rho": 0.0076, "theo": 10.9704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.99, "last_trade_time": "2026-10-30T15:03:35", "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "CARS270617P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 92.0, "iv": 1.3672, "open_interest": 0.0, "volume": 0.0, "delta": -0.016, "gamma": 0.0029, "vega": 0.0042, "theta": -0.0012, "rho": -0.0019, "theo": 0.1188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "CARS270617C00005000", "bid": 7.9, "bid_size": 76.0, "ask": 9.5, "ask_size": 11.0, "iv": 1.0332, "open_interest": 0.0, "volume": 0.0, "delta": 0.9498, "gamma": 0.0096, "vega": 0.0098, "theta": -0.0007, "rho": 0.019, "theo": 8.6452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "CARS270617P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1415.0, "iv": 1.1808, "open_interest": 0.0, "volume": 0.0, "delta": -0.0445, "gamma": 0.0093, "vega": 0.0097, "theta": -0.0021, "rho": -0.0047, "theo": 0.2517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "CARS270617C00007500", "bid": 5.2, "bid_size": 76.0, "ask": 7.5, "ask_size": 54.0, "iv": 0.7258, "open_interest": 0.0, "volume": 0.0, "delta": 0.8963, "gamma": 0.0216, "vega": 0.0177, "theta": -0.002, "rho": 0.0307, "theo": 6.415, "change": 0.0, "open": 0.0, "high": 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": "CARS270617P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 509.0, "iv": 0.7972, "open_interest": 0.0, "volume": 0.0, "delta": -0.0961, "gamma": 0.0216, "vega": 0.0177, "theta": -0.003, "rho": -0.0095, "theo": 0.4649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "CARS270617C00010000", "bid": 3.3, "bid_size": 74.0, "ask": 5.4, "ask_size": 61.0, "iv": 0.6156, "open_interest": 1.0, "volume": 0.0, "delta": 0.8043, "gamma": 0.0417, "vega": 0.0278, "theta": -0.0032, "rho": 0.0379, "theo": 4.3555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-11-06T12:03:10", "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "CARS270617P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 512.0, "iv": 0.6294, "open_interest": 0.0, "volume": 0.0, "delta": -0.1885, "gamma": 0.0424, "vega": 0.0279, "theta": -0.0038, "rho": -0.0176, "theo": 0.8419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999999701977}, {"option": "CARS270617C00012500", "bid": 1.55, "bid_size": 341.0, "ask": 3.6, "ask_size": 79.0, "iv": 0.5087, "open_interest": 0.0, "volume": 0.0, "delta": 0.6552, "gamma": 0.0667, "vega": 0.0375, "theta": -0.004, "rho": 0.037, "theo": 2.6269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "CARS270617P00012500", "bid": 0.5, "bid_size": 671.0, "ask": 2.6, "ask_size": 461.0, "iv": 0.5214, "open_interest": 0.0, "volume": 0.0, "delta": -0.3414, "gamma": 0.0688, "vega": 0.0377, "theta": -0.0044, "rho": -0.03, "theo": 1.5543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57499998807907}, {"option": "CARS270617C00015000", "bid": 0.5, "bid_size": 1136.0, "ask": 2.45, "ask_size": 978.0, "iv": 0.486, "open_interest": 14.0, "volume": 0.0, "delta": 0.4682, "gamma": 0.0789, "vega": 0.0408, "theta": -0.0042, "rho": 0.029, "theo": 1.4499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.51, "last_trade_time": "2026-11-09T14:19:41", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "CARS270617P00015000", "bid": 2.05, "bid_size": 105.0, "ask": 4.0, "ask_size": 119.0, "iv": 0.5263, "open_interest": 0.0, "volume": 0.0, "delta": -0.5372, "gamma": 0.0837, "vega": 0.0405, "theta": -0.0042, "rho": -0.0428, "theo": 2.8363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.92499995231628}, {"option": "CARS270617C00017500", "bid": 0.5, "bid_size": 178.0, "ask": 1.05, "ask_size": 9.0, "iv": 0.466, "open_interest": 0.0, "volume": 0.0, "delta": 0.3128, "gamma": 0.0704, "vega": 0.0365, "theta": -0.0038, "rho": 0.0201, "theo": 0.8272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "CARS270617P00017500", "bid": 3.9, "bid_size": 94.0, "ask": 5.8, "ask_size": 89.0, "iv": 0.5237, "open_interest": 0.0, "volume": 0.0, "delta": -0.7052, "gamma": 0.078, "vega": 0.0348, "theta": -0.0036, "rho": -0.049, "theo": 4.6967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "CARS270617C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 753.0, "iv": 0.5803, "open_interest": 0.0, "volume": 0.0, "delta": 0.214, "gamma": 0.0555, "vega": 0.0301, "theta": -0.0033, "rho": 0.014, "theo": 0.5232, "change": 0.0, "open": 0.0, "high": 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": "CARS270617P00020000", "bid": 6.1, "bid_size": 94.0, "ask": 7.5, "ask_size": 65.0, "iv": 0.4619, "open_interest": 0.0, "volume": 0.0, "delta": -0.8169, "gamma": 0.0654, "vega": 0.0263, "theta": -0.0028, "rho": -0.0468, "theo": 6.8945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "CARS270617C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 536.0, "iv": 0.5327, "open_interest": 0.0, "volume": 0.0, "delta": 0.1542, "gamma": 0.043, "vega": 0.0246, "theta": -0.0029, "rho": 0.0101, "theo": 0.3628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "CARS270617P00022500", "bid": 8.4, "bid_size": 41.0, "ask": 10.4, "ask_size": 30.0, "iv": 0.5997, "open_interest": 0.0, "volume": 0.0, "delta": -0.8886, "gamma": 0.0543, "vega": 0.0184, "theta": -0.0021, "rho": -0.0392, "theo": 9.2474, "change": 0.0, "open": 0.0, "high": 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}], "symbol": "CARS", "security_type": "stock", "exchange_id": 3, "current_price": 13.37, "price_change": -0.11, "price_change_percent": -0.816, "bid": 12.09, "ask": 14.98, "bid_size": 100, "ask_size": 500, "open": 13.28, "high": 13.44, "low": 12.86, "close": 13.37, "prev_day_close": 13.48, "volume": 1147081, "iv30": 49.893, "iv30_change": -1.116, "iv30_change_percent": -2.1878, "seqno": 21108434306, "last_trade_time": "2026-11-10T15:59:54", "tick": "down"}, "symbol": "CARS"}