[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DG":3,"homepage-market-summary":30,"stock-options-DG":172},{"ticker":4,"date":5,"profile":6,"quote":14},"DG","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Dollar General Corp.","NYSE",null,"RETAIL-VARIETY STORES","Since its beginning in 1939, Dollar General has grown to become the largest dollar store operator in the United States, with more than 20,000 small-box discount stores across 48 states. The firm generated over $42 billion in fiscal 2025 sales. The retailer maintains a heavy concentration of stores in rural and low-income markets underserved by big-box retailers. It's 11,000 stock-keeping units, including 2,000 priced at $1 or less, span consumables (82% of sales), seasonal items (10%), home products (5%), and apparel (3%). More than 20% of sales are derived from private label.","194,000","Goodlettsville, TN",{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},118.93,120.02,121.12,118.46,119.58,-0.65,-0.54,1847209.783533,36286,119.1963,262.20999,21.3,2825953.738765128,40.5,4245,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":53,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":46,"is_up":39,"sparkline":73,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":39,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":88,"sparkline":96,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[98,103,108,113,118,123,128,133,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",1.05,197.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.11,53.46,{"name":109,"etf":110,"change":111,"price":112,"is_up":88},"Healthcare","XLV",-1.32,166.2,{"name":114,"etf":115,"change":116,"price":117,"is_up":88},"Consumer Cycl","XLY",-0.03,108.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":88},"Consumer Staples","XLP",-0.33,80.33,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",1.95,62.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.99,168.64,{"name":134,"etf":135,"change":121,"price":136,"is_up":88},"Materials","XLB",48.54,{"name":138,"etf":139,"change":140,"price":141,"is_up":88},"Real Estate","XLRE",-0.56,40.68,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",0.61,39.68,{"name":148,"etf":149,"change":150,"price":151,"is_up":88},"Comm Services","XLC",-0.93,109.94,[153,158,162,167],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":159,"name":160,"price":161,"change":46,"is_up":39},"QQQ","Invesco QQQ Trust",742.03,{"ticker":163,"name":164,"price":165,"change":166,"is_up":39},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":168,"name":169,"price":170,"change":171,"is_up":39},"IWM","iShares Russell 2000",279.06,0.42,{"status":173,"has_options":39,"symbol":4,"underlying_price":15,"selected_expiration":174,"days_to_expiration":177,"iv_index":179,"expiration_iv":179,"kpis":180,"expirations":184,"strikes":251,"updated_at":1185,"task_id":9},"SUCCESS",{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},"2026-10-02","Weekly",1,"261002",0.5,{"total_volume":181,"total_open_interest":182,"put_call_ratio":183,"implied_volatility":179},525,3204,0.68,[185,186,190,195,199,203,207,211,215,219,223,227,231,235,239,243,247],{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},{"date":187,"label":187,"type":176,"days_to_expiration":188,"dte":188,"compact":189,"implied_volatility":9},"2026-10-09",8,"261009",{"date":191,"label":191,"type":192,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2026-10-16","Regular",15,"261016",{"date":196,"label":196,"type":176,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2026-10-23",22,"261023",{"date":200,"label":200,"type":176,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2026-10-30",29,"261030",{"date":204,"label":204,"type":176,"days_to_expiration":205,"dte":205,"compact":206,"implied_volatility":9},"2026-11-06",36,"261106",{"date":208,"label":208,"type":176,"days_to_expiration":209,"dte":209,"compact":210,"implied_volatility":9},"2026-11-13",43,"261113",{"date":212,"label":212,"type":192,"days_to_expiration":213,"dte":213,"compact":214,"implied_volatility":9},"2026-11-20",50,"261120",{"date":216,"label":216,"type":192,"days_to_expiration":217,"dte":217,"compact":218,"implied_volatility":9},"2026-12-18",78,"261218",{"date":220,"label":220,"type":192,"days_to_expiration":221,"dte":221,"compact":222,"implied_volatility":9},"2027-01-15",106,"270115",{"date":224,"label":224,"type":192,"days_to_expiration":225,"dte":225,"compact":226,"implied_volatility":9},"2027-02-19",141,"270219",{"date":228,"label":228,"type":192,"days_to_expiration":229,"dte":229,"compact":230,"implied_volatility":9},"2027-03-19",169,"270319",{"date":232,"label":232,"type":192,"days_to_expiration":233,"dte":233,"compact":234,"implied_volatility":9},"2027-05-21",232,"270521",{"date":236,"label":236,"type":192,"days_to_expiration":237,"dte":237,"compact":238,"implied_volatility":9},"2027-06-17",259,"270617",{"date":240,"label":240,"type":192,"days_to_expiration":241,"dte":241,"compact":242,"implied_volatility":9},"2027-09-17",351,"270917",{"date":244,"label":244,"type":192,"days_to_expiration":245,"dte":245,"compact":246,"implied_volatility":9},"2028-01-21",477,"280121",{"date":248,"label":248,"type":192,"days_to_expiration":249,"dte":249,"compact":250,"implied_volatility":9},"2029-01-19",841,"290119",[252,269,284,297,310,324,341,359,375,390,407,425,446,469,490,512,536,558,582,606,631,655,682,708,733,758,782,804,825,846,866,890,909,928,947,961,975,991,1006,1019,1032,1042,1054,1065,1074,1085,1096,1109,1120,1132,1144,1154,1165,1175],{"strike":253,"call":254,"put":263,"callItm":39,"putItm":88,"isAtm":88},75,{"contract_symbol":255,"symbol":255,"bid":256,"ask":257,"last":258,"change":9,"changePercent":9,"volume":259,"openInterest":260,"open_interest":260,"iv":261,"implied_volatility":261,"delta":177,"gamma":260,"theta":260,"vega":260,"rho":262,"in_the_money":39},"DG    261002C00075000",42.5,45.85,44.7,2,0,0.4301,0.00184,{"contract_symbol":264,"symbol":264,"bid":260,"ask":265,"last":265,"change":260,"changePercent":9,"volume":177,"openInterest":266,"open_interest":266,"iv":267,"implied_volatility":267,"delta":260,"gamma":260,"theta":268,"vega":260,"rho":260,"in_the_money":88},"DG    261002P00075000",0.01,5,0.7291,-0.002907,{"strike":270,"call":271,"put":279,"callItm":39,"putItm":88,"isAtm":88},80,{"contract_symbol":272,"symbol":272,"bid":273,"ask":274,"last":275,"change":260,"changePercent":9,"volume":260,"openInterest":276,"open_interest":276,"iv":261,"implied_volatility":261,"delta":177,"gamma":260,"theta":277,"vega":260,"rho":278,"in_the_money":39},"DG    261002C00080000",36.85,40.9,41.35,13,-0.000003,0.001962,{"contract_symbol":280,"symbol":280,"bid":260,"ask":281,"last":282,"change":265,"changePercent":9,"volume":177,"openInterest":259,"open_interest":259,"iv":267,"implied_volatility":267,"delta":260,"gamma":260,"theta":283,"vega":260,"rho":260,"in_the_money":88},"DG    261002P00080000",2.13,0.09,-0.005698,{"strike":285,"call":286,"put":294,"callItm":39,"putItm":88,"isAtm":88},85,{"contract_symbol":287,"symbol":287,"bid":288,"ask":289,"last":290,"change":260,"changePercent":9,"volume":260,"openInterest":291,"open_interest":291,"iv":261,"implied_volatility":261,"delta":177,"gamma":260,"theta":292,"vega":260,"rho":293,"in_the_money":39},"DG    261002C00085000",32.5,35.85,34.67,11,-0.000008,0.002085,{"contract_symbol":295,"symbol":295,"bid":260,"ask":281,"last":9,"change":9,"changePercent":9,"volume":260,"openInterest":260,"open_interest":260,"iv":267,"implied_volatility":267,"delta":260,"gamma":260,"theta":296,"vega":260,"rho":260,"in_the_money":88},"DG    261002P00085000",-0.008491,{"strike":298,"call":299,"put":306,"callItm":39,"putItm":88,"isAtm":88},90,{"contract_symbol":300,"symbol":300,"bid":301,"ask":302,"last":303,"change":260,"changePercent":9,"volume":260,"openInterest":188,"open_interest":188,"iv":261,"implied_volatility":261,"delta":177,"gamma":260,"theta":304,"vega":260,"rho":305,"in_the_money":39},"DG    261002C00090000",27.5,30.8,29.67,-0.000015,0.002208,{"contract_symbol":307,"symbol":307,"bid":260,"ask":281,"last":308,"change":260,"changePercent":9,"volume":260,"openInterest":177,"open_interest":177,"iv":267,"implied_volatility":267,"delta":260,"gamma":260,"theta":309,"vega":260,"rho":260,"in_the_money":88},"DG    261002P00090000",0.12,-0.011286,{"strike":311,"call":312,"put":320,"callItm":39,"putItm":88,"isAtm":88},95,{"contract_symbol":313,"symbol":313,"bid":314,"ask":315,"last":316,"change":260,"changePercent":9,"volume":260,"openInterest":317,"open_interest":317,"iv":261,"implied_volatility":261,"delta":177,"gamma":260,"theta":318,"vega":260,"rho":319,"in_the_money":39},"DG    261002C00095000",21.85,25.8,30.18,7,-0.000022,0.00233,{"contract_symbol":321,"symbol":321,"bid":260,"ask":281,"last":322,"change":260,"changePercent":9,"volume":260,"openInterest":177,"open_interest":177,"iv":267,"implied_volatility":267,"delta":260,"gamma":260,"theta":323,"vega":260,"rho":260,"in_the_money":88},"DG    261002P00095000",0.02,-0.014083,{"strike":325,"call":326,"put":335,"callItm":39,"putItm":88,"isAtm":88},100,{"contract_symbol":327,"symbol":327,"bid":328,"ask":329,"last":330,"change":331,"changePercent":9,"volume":177,"openInterest":332,"open_interest":332,"iv":261,"implied_volatility":261,"delta":177,"gamma":260,"theta":333,"vega":260,"rho":334,"in_the_money":39},"DG    261002C00100000",17.85,20.8,19.64,-4.56,3,-0.000032,0.002453,{"contract_symbol":336,"symbol":336,"bid":260,"ask":337,"last":308,"change":260,"changePercent":9,"volume":260,"openInterest":259,"open_interest":259,"iv":267,"implied_volatility":267,"delta":338,"gamma":339,"theta":340,"vega":260,"rho":260,"in_the_money":88},"DG    261002P00100000",2.12,-0.000001,0.000001,-0.016881,{"strike":342,"call":343,"put":351,"callItm":39,"putItm":88,"isAtm":88},105,{"contract_symbol":344,"symbol":344,"bid":345,"ask":346,"last":347,"change":348,"changePercent":9,"volume":177,"openInterest":259,"open_interest":259,"iv":261,"implied_volatility":261,"delta":177,"gamma":260,"theta":349,"vega":260,"rho":350,"in_the_money":39},"DG    261002C00105000",12.95,14.9,14.72,-5.87,-0.000045,0.002575,{"contract_symbol":352,"symbol":352,"bid":260,"ask":281,"last":353,"change":260,"changePercent":9,"volume":260,"openInterest":354,"open_interest":354,"iv":267,"implied_volatility":267,"delta":355,"gamma":356,"theta":357,"vega":358,"rho":338,"in_the_money":88},"DG    261002P00105000",0.08,197,-0.000262,0.000227,-0.019682,0.000057,{"strike":221,"call":360,"put":367,"callItm":39,"putItm":88,"isAtm":88},{"contract_symbol":361,"symbol":361,"bid":362,"ask":363,"last":364,"change":260,"changePercent":9,"volume":260,"openInterest":317,"open_interest":317,"iv":261,"implied_volatility":261,"delta":177,"gamma":260,"theta":365,"vega":260,"rho":366,"in_the_money":39},"DG    261002C00106000",12,13.9,16.6,-0.000048,0.0026,{"contract_symbol":368,"symbol":368,"bid":260,"ask":281,"last":369,"change":260,"changePercent":9,"volume":260,"openInterest":188,"open_interest":188,"iv":267,"implied_volatility":267,"delta":370,"gamma":371,"theta":372,"vega":373,"rho":374,"in_the_money":88},"DG    261002P00106000",0.17,-0.000674,0.000546,-0.020243,0.000138,-0.000002,{"strike":376,"call":377,"put":383,"callItm":39,"putItm":88,"isAtm":88},107,{"contract_symbol":378,"symbol":378,"bid":291,"ask":379,"last":380,"change":260,"changePercent":9,"volume":260,"openInterest":177,"open_interest":177,"iv":261,"implied_volatility":261,"delta":177,"gamma":339,"theta":381,"vega":260,"rho":382,"in_the_money":39},"DG    261002C00107000",12.9,15.62,-0.000052,0.002625,{"contract_symbol":384,"symbol":384,"bid":260,"ask":281,"last":282,"change":260,"changePercent":9,"volume":260,"openInterest":259,"open_interest":259,"iv":267,"implied_volatility":267,"delta":385,"gamma":386,"theta":387,"vega":388,"rho":389,"in_the_money":88},"DG    261002P00107000",-0.001613,0.001214,-0.020805,0.000307,-0.000005,{"strike":391,"call":392,"put":400,"callItm":39,"putItm":88,"isAtm":88},108,{"contract_symbol":393,"symbol":393,"bid":394,"ask":395,"last":9,"change":9,"changePercent":9,"volume":260,"openInterest":260,"open_interest":260,"iv":261,"implied_volatility":261,"delta":396,"gamma":397,"theta":398,"vega":339,"rho":399,"in_the_money":39},"DG    261002C00108000",9.95,11.9,0.999997,0.000005,-0.000058,0.002649,{"contract_symbol":401,"symbol":401,"bid":260,"ask":281,"last":265,"change":260,"changePercent":9,"volume":260,"openInterest":188,"open_interest":188,"iv":267,"implied_volatility":267,"delta":402,"gamma":403,"theta":404,"vega":405,"rho":406,"in_the_money":88},"DG    261002P00108000",-0.003597,0.002508,-0.021369,0.000634,-0.000011,{"strike":408,"call":409,"put":417,"callItm":39,"putItm":88,"isAtm":88},109,{"contract_symbol":410,"symbol":410,"bid":411,"ask":412,"last":9,"change":9,"changePercent":9,"volume":260,"openInterest":260,"open_interest":260,"iv":261,"implied_volatility":261,"delta":413,"gamma":414,"theta":415,"vega":397,"rho":416,"in_the_money":39},"DG    261002C00109000",9,10.9,0.99998,0.000035,-0.000065,0.002674,{"contract_symbol":418,"symbol":418,"bid":260,"ask":281,"last":419,"change":260,"changePercent":9,"volume":260,"openInterest":420,"open_interest":420,"iv":267,"implied_volatility":267,"delta":421,"gamma":422,"theta":423,"vega":424,"rho":318,"in_the_money":88},"DG    261002P00109000",0.21,17,-0.007497,0.00482,-0.021933,0.001219,{"strike":426,"call":427,"put":438,"callItm":39,"putItm":88,"isAtm":88},110,{"contract_symbol":428,"symbol":428,"bid":429,"ask":430,"last":431,"change":432,"changePercent":9,"volume":177,"openInterest":332,"open_interest":332,"iv":261,"implied_volatility":261,"delta":433,"gamma":434,"theta":435,"vega":436,"rho":437,"in_the_money":39},"DG    261002C00110000",7.95,9.9,10.2,-1.65,0.999881,0.000184,-0.000073,0.000027,0.002698,{"contract_symbol":439,"symbol":439,"bid":260,"ask":440,"last":265,"change":260,"changePercent":9,"volume":260,"openInterest":420,"open_interest":420,"iv":267,"implied_volatility":267,"delta":441,"gamma":442,"theta":443,"vega":444,"rho":445,"in_the_money":88},"DG    261002P00110000",0.23,-0.014643,0.008637,-0.022499,0.002185,-0.000043,{"strike":447,"call":448,"put":458,"callItm":39,"putItm":88,"isAtm":88},111,{"contract_symbol":449,"symbol":449,"bid":450,"ask":451,"last":9,"change":9,"changePercent":9,"volume":260,"openInterest":260,"open_interest":260,"iv":452,"implied_volatility":452,"delta":453,"gamma":454,"theta":455,"vega":456,"rho":457,"in_the_money":39},"DG    261002C00111000",6.95,8.9,0.3861,0.999852,0.000252,-0.000083,0.000034,0.002722,{"contract_symbol":459,"symbol":459,"bid":260,"ask":460,"last":265,"change":461,"changePercent":9,"volume":462,"openInterest":342,"open_interest":342,"iv":463,"implied_volatility":463,"delta":464,"gamma":465,"theta":466,"vega":467,"rho":468,"in_the_money":88},"DG    261002P00111000",0.24,-0.02,4,0.6647,-0.017324,0.010943,-0.024737,0.002524,-0.000051,{"strike":470,"call":471,"put":480,"callItm":39,"putItm":88,"isAtm":88},112,{"contract_symbol":472,"symbol":472,"bid":473,"ask":474,"last":9,"change":9,"changePercent":9,"volume":260,"openInterest":260,"open_interest":260,"iv":475,"implied_volatility":475,"delta":476,"gamma":477,"theta":478,"vega":479,"rho":457,"in_the_money":39},"DG    261002C00112000",5.9,7.9,0.5102,0.991541,0.00766,-0.008531,0.001356,{"contract_symbol":481,"symbol":481,"bid":265,"ask":482,"last":53,"change":483,"changePercent":9,"volume":193,"openInterest":391,"open_interest":391,"iv":484,"implied_volatility":484,"delta":485,"gamma":486,"theta":487,"vega":488,"rho":489,"in_the_money":88},"DG    261002P00112000",0.06,-0.09,0.6205,-0.024479,0.015711,-0.03407,0.003382,-0.000072,{"strike":491,"call":492,"put":503,"callItm":39,"putItm":88,"isAtm":88},113,{"contract_symbol":493,"symbol":493,"bid":494,"ask":495,"last":496,"change":260,"changePercent":9,"volume":260,"openInterest":177,"open_interest":177,"iv":497,"implied_volatility":497,"delta":498,"gamma":499,"theta":500,"vega":501,"rho":502,"in_the_money":39},"DG    261002C00113000",4.9,6.9,13.28,0.614,0.955181,0.026126,-0.067322,0.005565,0.002639,{"contract_symbol":504,"symbol":504,"bid":265,"ask":353,"last":72,"change":483,"changePercent":9,"volume":505,"openInterest":52,"open_interest":52,"iv":506,"implied_volatility":506,"delta":507,"gamma":508,"theta":509,"vega":510,"rho":511,"in_the_money":88},"DG    261002P00113000",6,0.5736,-0.034782,0.022755,-0.046943,0.004528,-0.000103,{"strike":513,"call":514,"put":525,"callItm":39,"putItm":88,"isAtm":88},114,{"contract_symbol":515,"symbol":515,"bid":516,"ask":517,"last":518,"change":260,"changePercent":9,"volume":260,"openInterest":462,"open_interest":462,"iv":519,"implied_volatility":519,"delta":520,"gamma":521,"theta":522,"vega":523,"rho":524,"in_the_money":39},"DG    261002C00114000",4.2,5.95,7.91,0.6817,0.898095,0.04431,-0.197252,0.01048,0.002494,{"contract_symbol":526,"symbol":526,"bid":166,"ask":106,"last":482,"change":527,"changePercent":9,"volume":528,"openInterest":529,"open_interest":529,"iv":530,"implied_volatility":530,"delta":531,"gamma":532,"theta":533,"vega":534,"rho":535,"in_the_money":88},"DG    261002P00114000",-0.05,35,33,0.5267,-0.050917,0.033729,-0.066853,0.006163,-0.00015,{"strike":537,"call":538,"put":548,"callItm":39,"putItm":88,"isAtm":88},115,{"contract_symbol":539,"symbol":539,"bid":540,"ask":266,"last":541,"change":260,"changePercent":9,"volume":260,"openInterest":266,"open_interest":266,"iv":542,"implied_volatility":542,"delta":543,"gamma":544,"theta":545,"vega":546,"rho":547,"in_the_money":39},"DG    261002C00115000",3.5,7.02,0.6899,0.841468,0.059513,-0.343543,0.014245,0.00235,{"contract_symbol":549,"symbol":549,"bid":265,"ask":550,"last":369,"change":260,"changePercent":9,"volume":260,"openInterest":551,"open_interest":551,"iv":552,"implied_volatility":552,"delta":553,"gamma":554,"theta":555,"vega":556,"rho":557,"in_the_money":88},"DG    261002P00115000",0.72,156,0.4676,-0.071773,0.0497,-0.088631,0.008062,-0.000212,{"strike":559,"call":560,"put":571,"callItm":39,"putItm":88,"isAtm":88},116,{"contract_symbol":561,"symbol":561,"bid":562,"ask":563,"last":564,"change":260,"changePercent":9,"volume":260,"openInterest":177,"open_interest":177,"iv":565,"implied_volatility":565,"delta":566,"gamma":567,"theta":568,"vega":569,"rho":570,"in_the_money":39},"DG    261002C00116000",2.34,4.1,12.03,0.6586,0.782611,0.075802,-0.489834,0.017321,0.002199,{"contract_symbol":572,"symbol":572,"bid":265,"ask":573,"last":574,"change":260,"changePercent":9,"volume":260,"openInterest":575,"open_interest":575,"iv":576,"implied_volatility":576,"delta":577,"gamma":578,"theta":579,"vega":580,"rho":581,"in_the_money":88},"DG    261002P00116000",0.26,0.3,10,0.4231,-0.114872,0.077832,-0.140762,0.011424,-0.000339,{"strike":583,"call":584,"put":595,"callItm":39,"putItm":88,"isAtm":39},117,{"contract_symbol":585,"symbol":585,"bid":586,"ask":587,"last":588,"change":260,"changePercent":9,"volume":260,"openInterest":177,"open_interest":177,"iv":589,"implied_volatility":589,"delta":590,"gamma":591,"theta":592,"vega":593,"rho":594,"in_the_money":39},"DG    261002C00117000",1.53,3.55,12.32,0.598,0.714727,0.096431,-0.636127,0.020006,0.002022,{"contract_symbol":596,"symbol":596,"bid":322,"ask":597,"last":598,"change":260,"changePercent":9,"volume":260,"openInterest":599,"open_interest":599,"iv":600,"implied_volatility":600,"delta":601,"gamma":602,"theta":603,"vega":604,"rho":605,"in_the_money":88},"DG    261002P00117000",0.66,0.78,60,0.4432,-0.224706,0.114807,-0.342287,0.017652,-0.000664,{"strike":607,"call":608,"put":619,"callItm":39,"putItm":88,"isAtm":39},118,{"contract_symbol":609,"symbol":609,"bid":610,"ask":611,"last":612,"change":260,"changePercent":9,"volume":260,"openInterest":462,"open_interest":462,"iv":613,"implied_volatility":613,"delta":614,"gamma":615,"theta":616,"vega":617,"rho":618,"in_the_money":39},"DG    261002C00118000",1.2,2.85,11.37,0.5084,0.627162,0.126385,-0.782422,0.022294,0.001788,{"contract_symbol":620,"symbol":620,"bid":621,"ask":622,"last":623,"change":72,"changePercent":9,"volume":624,"openInterest":209,"open_interest":209,"iv":625,"implied_volatility":625,"delta":626,"gamma":627,"theta":628,"vega":629,"rho":630,"in_the_money":88},"DG    261002P00118000",0.35,1.01,0.6,27,0.4555,-0.35969,0.139406,-0.665008,0.022029,-0.001066,{"strike":632,"call":633,"put":643,"callItm":88,"putItm":39,"isAtm":39},119,{"contract_symbol":634,"symbol":634,"bid":635,"ask":636,"last":131,"change":21,"changePercent":9,"volume":462,"openInterest":188,"open_interest":188,"iv":637,"implied_volatility":637,"delta":638,"gamma":639,"theta":640,"vega":641,"rho":642,"in_the_money":88},"DG    261002C00119000",0.54,1.17,0.3909,0.491737,0.173234,-0.88421,0.023493,0.001413,{"contract_symbol":644,"symbol":644,"bid":645,"ask":646,"last":647,"change":648,"changePercent":9,"volume":188,"openInterest":285,"open_interest":285,"iv":649,"implied_volatility":649,"delta":650,"gamma":651,"theta":652,"vega":653,"rho":654,"in_the_money":39},"DG    261002P00119000",0.51,1.54,1.03,0.56,0.4186,-0.507185,0.161758,-0.949413,0.023494,-0.001505,{"strike":656,"call":657,"put":668,"callItm":88,"putItm":39,"isAtm":39},120,{"contract_symbol":658,"symbol":658,"bid":573,"ask":659,"last":660,"change":260,"changePercent":9,"volume":260,"openInterest":661,"open_interest":661,"iv":662,"implied_volatility":662,"delta":663,"gamma":664,"theta":665,"vega":666,"rho":667,"in_the_money":88},"DG    261002C00120000",0.97,1.4,51,0.4139,0.334797,0.149407,-0.533705,0.021453,0.000964,{"contract_symbol":669,"symbol":669,"bid":670,"ask":671,"last":672,"change":673,"changePercent":9,"volume":674,"openInterest":675,"open_interest":675,"iv":676,"implied_volatility":676,"delta":677,"gamma":678,"theta":679,"vega":680,"rho":681,"in_the_money":39},"DG    261002P00120000",1.29,2.21,1.75,-0.07,25,76,0.4773,-0.64323,0.132666,-0.671425,0.021967,-0.001919,{"strike":683,"call":684,"put":696,"callItm":88,"putItm":39,"isAtm":39},121,{"contract_symbol":685,"symbol":685,"bid":482,"ask":686,"last":687,"change":688,"changePercent":9,"volume":689,"openInterest":462,"open_interest":462,"iv":690,"implied_volatility":690,"delta":691,"gamma":692,"theta":693,"vega":694,"rho":695,"in_the_money":88},"DG    261002C00121000",0.43,0.32,-0.58,23,0.4034,0.196651,0.116623,-0.257177,0.016323,0.000567,{"contract_symbol":697,"symbol":697,"bid":698,"ask":699,"last":700,"change":53,"changePercent":9,"volume":332,"openInterest":701,"open_interest":701,"iv":702,"implied_volatility":702,"delta":703,"gamma":704,"theta":705,"vega":706,"rho":707,"in_the_money":39},"DG    261002P00121000",2.16,3.15,2.23,28,0.5492,-0.732632,0.10171,-0.5202,0.01938,-0.002201,{"strike":709,"call":710,"put":722,"callItm":88,"putItm":39,"isAtm":88},122,{"contract_symbol":711,"symbol":711,"bid":72,"ask":712,"last":713,"change":714,"changePercent":9,"volume":291,"openInterest":715,"open_interest":715,"iv":716,"implied_volatility":716,"delta":717,"gamma":718,"theta":719,"vega":720,"rho":721,"in_the_money":88},"DG    261002C00122000",0.48,0.45,-0.06,32,0.4264,0.115811,0.077665,-0.140753,0.01149,0.000334,{"contract_symbol":723,"symbol":723,"bid":611,"ask":516,"last":724,"change":725,"changePercent":9,"volume":462,"openInterest":726,"open_interest":726,"iv":727,"implied_volatility":727,"delta":728,"gamma":729,"theta":730,"vega":731,"rho":732,"in_the_money":39},"DG    261002P00122000",3.27,1.87,57,0.5882,-0.805173,0.079531,-0.368978,0.016231,-0.002433,{"strike":734,"call":735,"put":745,"callItm":88,"putItm":39,"isAtm":88},123,{"contract_symbol":736,"symbol":736,"bid":260,"ask":737,"last":106,"change":738,"changePercent":9,"volume":266,"openInterest":701,"open_interest":701,"iv":739,"implied_volatility":739,"delta":740,"gamma":741,"theta":742,"vega":743,"rho":744,"in_the_money":88},"DG    261002C00123000",0.2,-0.26,0.4507,0.067267,0.049052,-0.077747,0.007669,0.000194,{"contract_symbol":746,"symbol":746,"bid":747,"ask":748,"last":749,"change":750,"changePercent":9,"volume":177,"openInterest":751,"open_interest":751,"iv":752,"implied_volatility":752,"delta":753,"gamma":754,"theta":755,"vega":756,"rho":757,"in_the_money":39},"DG    261002P00123000",3.25,4.8,3.2,-0.72,45,0.5947,-0.870305,0.060299,-0.224532,0.01244,-0.002644,{"strike":759,"call":760,"put":771,"callItm":88,"putItm":39,"isAtm":88},124,{"contract_symbol":761,"symbol":761,"bid":260,"ask":762,"last":166,"change":763,"changePercent":9,"volume":276,"openInterest":764,"open_interest":764,"iv":765,"implied_volatility":765,"delta":766,"gamma":767,"theta":768,"vega":769,"rho":770,"in_the_money":88},"DG    261002C00124000",0.53,-0.22,59,0.5071,0.049504,0.034256,-0.061114,0.006027,0.000143,{"contract_symbol":772,"symbol":772,"bid":773,"ask":774,"last":775,"change":260,"changePercent":9,"volume":260,"openInterest":193,"open_interest":193,"iv":776,"implied_volatility":776,"delta":777,"gamma":778,"theta":779,"vega":780,"rho":781,"in_the_money":39},"DG    261002P00124000",4.15,6.2,4.14,0.5846,-0.923274,0.041829,-0.117464,0.008484,-0.002821,{"strike":783,"call":784,"put":794,"callItm":88,"putItm":39,"isAtm":88},125,{"contract_symbol":785,"symbol":785,"bid":260,"ask":183,"last":46,"change":786,"changePercent":9,"volume":787,"openInterest":788,"open_interest":788,"iv":765,"implied_volatility":765,"delta":789,"gamma":790,"theta":791,"vega":792,"rho":793,"in_the_money":88},"DG    261002C00125000",0.22,34,136,0.024448,0.019204,-0.056792,0.003379,0.000071,{"contract_symbol":795,"symbol":795,"bid":796,"ask":495,"last":797,"change":621,"changePercent":9,"volume":291,"openInterest":798,"open_interest":798,"iv":776,"implied_volatility":776,"delta":799,"gamma":800,"theta":801,"vega":802,"rho":803,"in_the_money":39},"DG    261002P00125000",5.15,6.15,14,-0.955891,0.027088,-0.054595,0.005494,-0.002939,{"strike":805,"call":806,"put":814,"callItm":88,"putItm":39,"isAtm":88},126,{"contract_symbol":807,"symbol":807,"bid":260,"ask":259,"last":38,"change":72,"changePercent":9,"volume":808,"openInterest":229,"open_interest":229,"iv":765,"implied_volatility":765,"delta":809,"gamma":810,"theta":811,"vega":812,"rho":813,"in_the_money":88},"DG    261002C00126000",69,0.011105,0.009776,-0.052471,0.00172,0.000032,{"contract_symbol":815,"symbol":815,"bid":797,"ask":816,"last":817,"change":818,"changePercent":9,"volume":177,"openInterest":819,"open_interest":819,"iv":776,"implied_volatility":776,"delta":820,"gamma":821,"theta":822,"vega":823,"rho":824,"in_the_money":39},"DG    261002P00126000",8.15,6.12,3.42,16,-0.976153,0.016314,-0.009767,0.003309,-0.003022,{"strike":826,"call":827,"put":835,"callItm":88,"putItm":39,"isAtm":88},127,{"contract_symbol":828,"symbol":828,"bid":260,"ask":281,"last":482,"change":265,"changePercent":9,"volume":188,"openInterest":829,"open_interest":829,"iv":765,"implied_volatility":765,"delta":830,"gamma":831,"theta":832,"vega":833,"rho":834,"in_the_money":88},"DG    261002C00127000",139,0.00464,0.004529,-0.048151,0.000797,0.000013,{"contract_symbol":836,"symbol":836,"bid":837,"ask":838,"last":839,"change":840,"changePercent":9,"volume":177,"openInterest":462,"open_interest":462,"iv":776,"implied_volatility":776,"delta":841,"gamma":842,"theta":843,"vega":844,"rho":845,"in_the_money":39},"DG    261002P00127000",7.15,9.15,7.32,4.28,-0.987875,0.009153,-0.00034,0.001856,-0.00308,{"strike":847,"call":848,"put":856,"callItm":88,"putItm":39,"isAtm":88},128,{"contract_symbol":849,"symbol":849,"bid":260,"ask":850,"last":369,"change":851,"changePercent":9,"volume":411,"openInterest":537,"open_interest":537,"iv":765,"implied_volatility":765,"delta":852,"gamma":853,"theta":854,"vega":855,"rho":397,"in_the_money":88},"DG    261002C00128000",1.71,0.14,0.001785,0.001914,-0.043833,0.000337,{"contract_symbol":857,"symbol":857,"bid":816,"ask":858,"last":859,"change":860,"changePercent":9,"volume":529,"openInterest":197,"open_interest":197,"iv":776,"implied_volatility":776,"delta":861,"gamma":862,"theta":863,"vega":864,"rho":865,"in_the_money":39},"DG    261002P00128000",10.4,7.85,-0.83,-0.994199,0.004792,-0.000312,0.000972,-0.003123,{"strike":867,"call":868,"put":878,"callItm":88,"putItm":39,"isAtm":88},129,{"contract_symbol":869,"symbol":869,"bid":260,"ask":281,"last":53,"change":870,"changePercent":9,"volume":871,"openInterest":872,"open_interest":872,"iv":765,"implied_volatility":765,"delta":873,"gamma":874,"theta":875,"vega":876,"rho":877,"in_the_money":88},"DG    261002C00129000",-1.81,39,137,0.000633,0.00074,-0.039516,0.00013,0.000002,{"contract_symbol":879,"symbol":879,"bid":838,"ask":880,"last":881,"change":882,"changePercent":9,"volume":883,"openInterest":884,"open_interest":884,"iv":776,"implied_volatility":776,"delta":885,"gamma":886,"theta":887,"vega":888,"rho":889,"in_the_money":39},"DG    261002P00129000",11.35,8.85,0.15,37,73,-0.997388,0.002345,-0.000285,0.000476,-0.003157,{"strike":891,"call":892,"put":899,"callItm":88,"putItm":39,"isAtm":88},130,{"contract_symbol":893,"symbol":893,"bid":260,"ask":281,"last":882,"change":851,"changePercent":9,"volume":894,"openInterest":826,"open_interest":826,"iv":765,"implied_volatility":765,"delta":895,"gamma":896,"theta":897,"vega":898,"rho":339,"in_the_money":88},"DG    261002C00130000",46,0.000207,0.000262,-0.0352,0.000046,{"contract_symbol":900,"symbol":900,"bid":901,"ask":902,"last":903,"change":260,"changePercent":9,"volume":260,"openInterest":260,"open_interest":260,"iv":776,"implied_volatility":776,"delta":904,"gamma":905,"theta":906,"vega":907,"rho":908,"in_the_money":39},"DG    261002P00130000",10.15,12.4,8.95,-0.998892,0.001075,-0.00026,0.000218,-0.003185,{"strike":910,"call":911,"put":918,"callItm":88,"putItm":39,"isAtm":88},131,{"contract_symbol":912,"symbol":912,"bid":260,"ask":281,"last":353,"change":913,"changePercent":9,"volume":798,"openInterest":253,"open_interest":253,"iv":765,"implied_volatility":765,"delta":914,"gamma":915,"theta":916,"vega":917,"rho":260,"in_the_money":88},"DG    261002C00131000",0.07,0.000062,0.000085,-0.030886,0.000015,{"contract_symbol":919,"symbol":919,"bid":920,"ask":921,"last":922,"change":260,"changePercent":9,"volume":260,"openInterest":260,"open_interest":260,"iv":776,"implied_volatility":776,"delta":923,"gamma":924,"theta":925,"vega":926,"rho":927,"in_the_money":39},"DG    261002P00131000",11.15,13.4,4.44,-0.999557,0.000462,-0.000236,0.000094,-0.003212,{"strike":929,"call":930,"put":937,"callItm":88,"putItm":39,"isAtm":88},132,{"contract_symbol":931,"symbol":931,"bid":260,"ask":72,"last":166,"change":932,"changePercent":9,"volume":276,"openInterest":894,"open_interest":894,"iv":765,"implied_volatility":765,"delta":933,"gamma":934,"theta":935,"vega":936,"rho":260,"in_the_money":88},"DG    261002C00132000",-0.04,0.000017,0.000025,-0.026573,0.000004,{"contract_symbol":938,"symbol":938,"bid":939,"ask":940,"last":941,"change":260,"changePercent":9,"volume":260,"openInterest":260,"open_interest":260,"iv":776,"implied_volatility":776,"delta":942,"gamma":943,"theta":944,"vega":945,"rho":946,"in_the_money":39},"DG    261002P00132000",12.15,14.4,4.58,-0.999833,0.000186,-0.000213,0.000038,-0.003237,{"strike":948,"call":949,"put":953,"callItm":88,"putItm":39,"isAtm":88},133,{"contract_symbol":950,"symbol":950,"bid":260,"ask":72,"last":166,"change":260,"changePercent":9,"volume":411,"openInterest":354,"open_interest":354,"iv":765,"implied_volatility":765,"delta":397,"gamma":951,"theta":952,"vega":339,"rho":260,"in_the_money":88},"DG    261002C00133000",0.000007,-0.022262,{"contract_symbol":954,"symbol":954,"bid":955,"ask":956,"last":9,"change":9,"changePercent":9,"volume":260,"openInterest":260,"open_interest":260,"iv":776,"implied_volatility":776,"delta":957,"gamma":793,"theta":958,"vega":959,"rho":960,"in_the_money":39},"DG    261002P00133000",13.15,15.55,-0.99994,-0.000192,0.000014,-0.003262,{"strike":962,"call":963,"put":968,"callItm":88,"putItm":39,"isAtm":88},134,{"contract_symbol":964,"symbol":964,"bid":260,"ask":281,"last":482,"change":965,"changePercent":9,"volume":462,"openInterest":966,"open_interest":966,"iv":765,"implied_volatility":765,"delta":339,"gamma":877,"theta":967,"vega":260,"rho":260,"in_the_money":88},"DG    261002C00134000",-0.66,142,-0.017951,{"contract_symbol":969,"symbol":969,"bid":970,"ask":971,"last":9,"change":9,"changePercent":9,"volume":260,"openInterest":260,"open_interest":260,"iv":776,"implied_volatility":776,"delta":972,"gamma":934,"theta":973,"vega":397,"rho":974,"in_the_money":39},"DG    261002P00134000",14.15,16.55,-0.99998,-0.000172,-0.003287,{"strike":976,"call":977,"put":982,"callItm":88,"putItm":39,"isAtm":88},135,{"contract_symbol":978,"symbol":978,"bid":260,"ask":281,"last":573,"change":979,"changePercent":9,"volume":462,"openInterest":980,"open_interest":980,"iv":765,"implied_volatility":765,"delta":260,"gamma":260,"theta":981,"vega":260,"rho":260,"in_the_money":88},"DG    261002C00135000",-0.4,74,-0.014185,{"contract_symbol":983,"symbol":983,"bid":984,"ask":985,"last":986,"change":260,"changePercent":9,"volume":260,"openInterest":260,"open_interest":260,"iv":776,"implied_volatility":776,"delta":987,"gamma":988,"theta":989,"vega":877,"rho":990,"in_the_money":39},"DG    261002P00135000",14.95,17.4,12.55,-0.999994,0.000009,-0.000153,-0.003311,{"strike":788,"call":992,"put":997,"callItm":88,"putItm":39,"isAtm":88},{"contract_symbol":993,"symbol":993,"bid":260,"ask":882,"last":482,"change":994,"changePercent":9,"volume":259,"openInterest":995,"open_interest":995,"iv":765,"implied_volatility":765,"delta":260,"gamma":260,"theta":996,"vega":260,"rho":260,"in_the_money":88},"DG    261002C00136000",-0.12,26,-0.01282,{"contract_symbol":998,"symbol":998,"bid":999,"ask":1000,"last":1001,"change":260,"changePercent":9,"volume":260,"openInterest":260,"open_interest":260,"iv":776,"implied_volatility":776,"delta":1002,"gamma":1003,"theta":1004,"vega":339,"rho":1005,"in_the_money":39},"DG    261002P00136000",16.15,18.55,11.17,-0.999998,0.000003,-0.000135,-0.003336,{"strike":872,"call":1007,"put":1011,"callItm":88,"putItm":39,"isAtm":88},{"contract_symbol":1008,"symbol":1008,"bid":260,"ask":281,"last":1009,"change":260,"changePercent":9,"volume":260,"openInterest":177,"open_interest":177,"iv":765,"implied_volatility":765,"delta":260,"gamma":260,"theta":1010,"vega":260,"rho":260,"in_the_money":88},"DG    261002C00137000",2.75,-0.012483,{"contract_symbol":1012,"symbol":1012,"bid":1013,"ask":1014,"last":1015,"change":260,"changePercent":9,"volume":260,"openInterest":260,"open_interest":260,"iv":776,"implied_volatility":776,"delta":1016,"gamma":339,"theta":1017,"vega":260,"rho":1018,"in_the_money":39},"DG    261002P00137000",17.15,19.55,12.08,-0.999999,-0.000119,-0.00336,{"strike":1020,"call":1021,"put":1025,"callItm":88,"putItm":39,"isAtm":88},138,{"contract_symbol":1022,"symbol":1022,"bid":260,"ask":737,"last":1023,"change":260,"changePercent":9,"volume":260,"openInterest":188,"open_interest":188,"iv":765,"implied_volatility":765,"delta":260,"gamma":260,"theta":1024,"vega":260,"rho":260,"in_the_money":88},"DG    261002C00138000",0.76,-0.012259,{"contract_symbol":1026,"symbol":1026,"bid":1027,"ask":1028,"last":9,"change":9,"changePercent":9,"volume":260,"openInterest":260,"open_interest":260,"iv":776,"implied_volatility":776,"delta":1029,"gamma":260,"theta":1030,"vega":260,"rho":1031,"in_the_money":39},"DG    261002P00138000",18.15,20.4,-1,-0.000104,-0.003385,{"strike":829,"call":1033,"put":1036,"callItm":88,"putItm":39,"isAtm":88},{"contract_symbol":1034,"symbol":1034,"bid":260,"ask":281,"last":265,"change":260,"changePercent":9,"volume":260,"openInterest":259,"open_interest":259,"iv":765,"implied_volatility":765,"delta":260,"gamma":260,"theta":1035,"vega":260,"rho":260,"in_the_money":88},"DG    261002C00139000",-0.012036,{"contract_symbol":1037,"symbol":1037,"bid":1038,"ask":1039,"last":9,"change":9,"changePercent":9,"volume":260,"openInterest":260,"open_interest":260,"iv":776,"implied_volatility":776,"delta":1029,"gamma":260,"theta":1040,"vega":260,"rho":1041,"in_the_money":39},"DG    261002P00139000",19.15,21.4,-0.000091,-0.003409,{"strike":1043,"call":1044,"put":1048,"callItm":88,"putItm":39,"isAtm":88},140,{"contract_symbol":1045,"symbol":1045,"bid":260,"ask":1046,"last":353,"change":260,"changePercent":9,"volume":260,"openInterest":193,"open_interest":193,"iv":765,"implied_volatility":765,"delta":260,"gamma":260,"theta":1047,"vega":260,"rho":260,"in_the_money":88},"DG    261002C00140000",0.13,-0.011814,{"contract_symbol":1049,"symbol":1049,"bid":1050,"ask":1051,"last":9,"change":9,"changePercent":9,"volume":260,"openInterest":260,"open_interest":260,"iv":776,"implied_volatility":776,"delta":1029,"gamma":260,"theta":1052,"vega":260,"rho":1053,"in_the_money":39},"DG    261002P00140000",20.15,22.4,-0.000079,-0.003434,{"strike":225,"call":1055,"put":1059,"callItm":88,"putItm":39,"isAtm":88},{"contract_symbol":1056,"symbol":1056,"bid":260,"ask":281,"last":1057,"change":260,"changePercent":9,"volume":260,"openInterest":259,"open_interest":259,"iv":765,"implied_volatility":765,"delta":260,"gamma":260,"theta":1058,"vega":260,"rho":260,"in_the_money":88},"DG    261002C00141000",0.33,-0.011626,{"contract_symbol":1060,"symbol":1060,"bid":1061,"ask":1062,"last":9,"change":9,"changePercent":9,"volume":260,"openInterest":260,"open_interest":260,"iv":776,"implied_volatility":776,"delta":1029,"gamma":260,"theta":1063,"vega":260,"rho":1064,"in_the_money":39},"DG    261002P00141000",21.15,23.4,-0.000068,-0.003458,{"strike":966,"call":1066,"put":1069,"callItm":88,"putItm":39,"isAtm":88},{"contract_symbol":1067,"symbol":1067,"bid":260,"ask":166,"last":72,"change":260,"changePercent":9,"volume":260,"openInterest":332,"open_interest":332,"iv":765,"implied_volatility":765,"delta":260,"gamma":260,"theta":1068,"vega":260,"rho":260,"in_the_money":88},"DG    261002C00142000",-0.011579,{"contract_symbol":1070,"symbol":1070,"bid":1071,"ask":1072,"last":9,"change":9,"changePercent":9,"volume":260,"openInterest":260,"open_interest":260,"iv":776,"implied_volatility":776,"delta":1029,"gamma":260,"theta":398,"vega":260,"rho":1073,"in_the_money":39},"DG    261002P00142000",22.15,24.4,-0.003483,{"strike":1075,"call":1076,"put":1079,"callItm":88,"putItm":39,"isAtm":88},143,{"contract_symbol":1077,"symbol":1077,"bid":260,"ask":281,"last":265,"change":260,"changePercent":9,"volume":260,"openInterest":332,"open_interest":332,"iv":765,"implied_volatility":765,"delta":260,"gamma":260,"theta":1078,"vega":260,"rho":260,"in_the_money":88},"DG    261002C00143000",-0.011571,{"contract_symbol":1080,"symbol":1080,"bid":1081,"ask":1082,"last":9,"change":9,"changePercent":9,"volume":260,"openInterest":260,"open_interest":260,"iv":776,"implied_volatility":776,"delta":1029,"gamma":260,"theta":1083,"vega":260,"rho":1084,"in_the_money":39},"DG    261002P00143000",23.15,25.4,-0.00005,-0.003508,{"strike":1086,"call":1087,"put":1090,"callItm":88,"putItm":39,"isAtm":88},144,{"contract_symbol":1088,"symbol":1088,"bid":260,"ask":281,"last":460,"change":260,"changePercent":9,"volume":260,"openInterest":188,"open_interest":188,"iv":765,"implied_volatility":765,"delta":260,"gamma":260,"theta":1089,"vega":260,"rho":260,"in_the_money":88},"DG    261002C00144000",-0.011564,{"contract_symbol":1091,"symbol":1091,"bid":1092,"ask":1093,"last":1094,"change":260,"changePercent":9,"volume":260,"openInterest":260,"open_interest":260,"iv":776,"implied_volatility":776,"delta":1029,"gamma":260,"theta":445,"vega":260,"rho":1095,"in_the_money":39},"DG    261002P00144000",24.15,26.4,22.35,-0.003532,{"strike":1097,"call":1098,"put":1102,"callItm":88,"putItm":39,"isAtm":88},145,{"contract_symbol":1099,"symbol":1099,"bid":260,"ask":281,"last":322,"change":260,"changePercent":9,"volume":260,"openInterest":1100,"open_interest":1100,"iv":765,"implied_volatility":765,"delta":260,"gamma":260,"theta":1101,"vega":260,"rho":260,"in_the_money":88},"DG    261002C00145000",58,-0.011559,{"contract_symbol":1103,"symbol":1103,"bid":1104,"ask":1105,"last":1106,"change":260,"changePercent":9,"volume":260,"openInterest":266,"open_interest":266,"iv":776,"implied_volatility":776,"delta":1029,"gamma":260,"theta":1107,"vega":260,"rho":1108,"in_the_money":39},"DG    261002P00145000",25.15,27.4,23.28,-0.000038,-0.003557,{"strike":1110,"call":1111,"put":1114,"callItm":88,"putItm":39,"isAtm":88},146,{"contract_symbol":1112,"symbol":1112,"bid":260,"ask":281,"last":9,"change":9,"changePercent":9,"volume":260,"openInterest":260,"open_interest":260,"iv":765,"implied_volatility":765,"delta":260,"gamma":260,"theta":1113,"vega":260,"rho":260,"in_the_money":88},"DG    261002C00146000",-0.011554,{"contract_symbol":1115,"symbol":1115,"bid":1116,"ask":1117,"last":9,"change":9,"changePercent":9,"volume":260,"openInterest":260,"open_interest":260,"iv":776,"implied_volatility":776,"delta":1029,"gamma":260,"theta":1118,"vega":260,"rho":1119,"in_the_money":39},"DG    261002P00146000",26.15,28.4,-0.000033,-0.003581,{"strike":1121,"call":1122,"put":1126,"callItm":88,"putItm":39,"isAtm":88},147,{"contract_symbol":1123,"symbol":1123,"bid":260,"ask":281,"last":1124,"change":260,"changePercent":9,"volume":260,"openInterest":513,"open_interest":513,"iv":765,"implied_volatility":765,"delta":260,"gamma":260,"theta":1125,"vega":260,"rho":260,"in_the_money":88},"DG    261002C00147000",0.25,-0.011551,{"contract_symbol":1127,"symbol":1127,"bid":1128,"ask":1129,"last":9,"change":9,"changePercent":9,"volume":260,"openInterest":260,"open_interest":260,"iv":776,"implied_volatility":776,"delta":1029,"gamma":260,"theta":1130,"vega":260,"rho":1131,"in_the_money":39},"DG    261002P00147000",27.15,29.4,-0.00003,-0.003606,{"strike":1133,"call":1134,"put":1138,"callItm":88,"putItm":39,"isAtm":88},150,{"contract_symbol":1135,"symbol":1135,"bid":260,"ask":337,"last":1136,"change":260,"changePercent":9,"volume":260,"openInterest":266,"open_interest":266,"iv":765,"implied_volatility":765,"delta":260,"gamma":260,"theta":1137,"vega":260,"rho":260,"in_the_money":88},"DG    261002C00150000",0.1,-0.011544,{"contract_symbol":1139,"symbol":1139,"bid":1140,"ask":1141,"last":9,"change":9,"changePercent":9,"volume":260,"openInterest":260,"open_interest":260,"iv":776,"implied_volatility":776,"delta":1029,"gamma":260,"theta":1142,"vega":260,"rho":1143,"in_the_money":39},"DG    261002P00150000",30.15,32.4,-0.000023,-0.003679,{"strike":1145,"call":1146,"put":1149,"callItm":88,"putItm":39,"isAtm":88},155,{"contract_symbol":1147,"symbol":1147,"bid":260,"ask":281,"last":562,"change":260,"changePercent":9,"volume":260,"openInterest":177,"open_interest":177,"iv":765,"implied_volatility":765,"delta":260,"gamma":260,"theta":1148,"vega":260,"rho":260,"in_the_money":88},"DG    261002C00155000",-0.011535,{"contract_symbol":1150,"symbol":1150,"bid":1151,"ask":1152,"last":9,"change":9,"changePercent":9,"volume":260,"openInterest":260,"open_interest":260,"iv":776,"implied_volatility":776,"delta":1029,"gamma":260,"theta":304,"vega":260,"rho":1153,"in_the_money":39},"DG    261002P00155000",35.15,37.4,-0.003802,{"strike":1155,"call":1156,"put":1160,"callItm":88,"putItm":39,"isAtm":88},160,{"contract_symbol":1157,"symbol":1157,"bid":260,"ask":281,"last":308,"change":260,"changePercent":9,"volume":260,"openInterest":1158,"open_interest":1158,"iv":765,"implied_volatility":765,"delta":260,"gamma":260,"theta":1159,"vega":260,"rho":260,"in_the_money":88},"DG    261002C00160000",40,-0.011529,{"contract_symbol":1161,"symbol":1161,"bid":1162,"ask":1163,"last":9,"change":9,"changePercent":9,"volume":260,"openInterest":260,"open_interest":260,"iv":776,"implied_volatility":776,"delta":1029,"gamma":260,"theta":292,"vega":260,"rho":1164,"in_the_money":39},"DG    261002P00160000",40.15,42.4,-0.003925,{"strike":1166,"call":1167,"put":1170,"callItm":88,"putItm":39,"isAtm":88},165,{"contract_symbol":1168,"symbol":1168,"bid":260,"ask":281,"last":265,"change":260,"changePercent":9,"volume":260,"openInterest":197,"open_interest":197,"iv":765,"implied_volatility":765,"delta":260,"gamma":260,"theta":1169,"vega":260,"rho":260,"in_the_money":88},"DG    261002C00165000",-0.011524,{"contract_symbol":1171,"symbol":1171,"bid":1172,"ask":1173,"last":9,"change":9,"changePercent":9,"volume":260,"openInterest":260,"open_interest":260,"iv":776,"implied_volatility":776,"delta":1029,"gamma":260,"theta":277,"vega":260,"rho":1174,"in_the_money":39},"DG    261002P00165000",45.15,47.4,-0.004047,{"strike":1176,"call":1177,"put":1180,"callItm":88,"putItm":39,"isAtm":88},170,{"contract_symbol":1178,"symbol":1178,"bid":260,"ask":281,"last":265,"change":260,"changePercent":9,"volume":260,"openInterest":213,"open_interest":213,"iv":765,"implied_volatility":765,"delta":260,"gamma":260,"theta":1179,"vega":260,"rho":260,"in_the_money":88},"DG    261002C00170000",-0.011521,{"contract_symbol":1181,"symbol":1181,"bid":1182,"ask":1183,"last":9,"change":9,"changePercent":9,"volume":260,"openInterest":260,"open_interest":260,"iv":776,"implied_volatility":776,"delta":1029,"gamma":260,"theta":260,"vega":260,"rho":1184,"in_the_money":39},"DG    261002P00170000",50.15,52.4,-0.00417,"2026-10-01T22:43:29.999477+00:00"]