[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DLTR":3,"homepage-market-summary":31,"stock-options-DLTR":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"DLTR","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Dollar Tree Inc.","Nasdaq",null,"RETAIL-VARIETY STORES","Founded in 1986, Dollar Tree operates almost 9,000 small-box discount stores across the United States and Canada, offering roughly 85% of its merchandise under $2. The chain targets value-conscious suburban and urban shoppers with a mix of consumables (49% of sales), variety (45%), and seasonal goods (6%). In fiscal 2025, Dollar Tree generated over $19 billion in sales through its multi-price strategy, higher-margin discretionary assortments, and private-label products that account for nearly one-third of sales.","153,032","Chesapeake, VA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},112.16,114.58,115.225,111.12,114.43,-2.27,-1.98,1616286.434324,32282,112.1075,142.39999,84.71,3356619.468760532,47.6,7946,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"status":174,"has_options":40,"symbol":4,"underlying_price":16,"selected_expiration":175,"days_to_expiration":178,"iv_index":180,"expiration_iv":180,"kpis":181,"expirations":185,"strikes":248,"updated_at":1369,"task_id":9},"SUCCESS",{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},"2026-10-09","Weekly",5,"261009",0.3,{"total_volume":182,"total_open_interest":183,"put_call_ratio":184,"implied_volatility":180},333,1338,0.72,[186,187,192,196,200,204,208,212,216,220,224,228,232,236,240,244],{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},{"date":188,"label":188,"type":189,"days_to_expiration":190,"dte":190,"compact":191,"implied_volatility":9},"2026-10-16","Regular",12,"261016",{"date":193,"label":193,"type":177,"days_to_expiration":194,"dte":194,"compact":195,"implied_volatility":9},"2026-10-23",19,"261023",{"date":197,"label":197,"type":177,"days_to_expiration":198,"dte":198,"compact":199,"implied_volatility":9},"2026-10-30",26,"261030",{"date":201,"label":201,"type":177,"days_to_expiration":202,"dte":202,"compact":203,"implied_volatility":9},"2026-11-06",33,"261106",{"date":205,"label":205,"type":177,"days_to_expiration":206,"dte":206,"compact":207,"implied_volatility":9},"2026-11-13",40,"261113",{"date":209,"label":209,"type":189,"days_to_expiration":210,"dte":210,"compact":211,"implied_volatility":9},"2026-11-20",47,"261120",{"date":213,"label":213,"type":189,"days_to_expiration":214,"dte":214,"compact":215,"implied_volatility":9},"2026-12-18",75,"261218",{"date":217,"label":217,"type":189,"days_to_expiration":218,"dte":218,"compact":219,"implied_volatility":9},"2027-01-15",103,"270115",{"date":221,"label":221,"type":189,"days_to_expiration":222,"dte":222,"compact":223,"implied_volatility":9},"2027-02-19",138,"270219",{"date":225,"label":225,"type":189,"days_to_expiration":226,"dte":226,"compact":227,"implied_volatility":9},"2027-03-19",166,"270319",{"date":229,"label":229,"type":189,"days_to_expiration":230,"dte":230,"compact":231,"implied_volatility":9},"2027-05-21",229,"270521",{"date":233,"label":233,"type":189,"days_to_expiration":234,"dte":234,"compact":235,"implied_volatility":9},"2027-06-17",256,"270617",{"date":237,"label":237,"type":189,"days_to_expiration":238,"dte":238,"compact":239,"implied_volatility":9},"2027-09-17",348,"270917",{"date":241,"label":241,"type":189,"days_to_expiration":242,"dte":242,"compact":243,"implied_volatility":9},"2028-01-21",474,"280121",{"date":245,"label":245,"type":189,"days_to_expiration":246,"dte":246,"compact":247,"implied_volatility":9},"2029-01-19",838,"290119",[249,262,273,284,297,312,326,345,351,373,397,418,444,467,492,514,538,562,587,611,637,664,688,710,738,763,785,810,835,858,880,906,929,952,975,999,1022,1041,1063,1084,1103,1124,1143,1159,1172,1185,1196,1208,1220,1233,1246,1258,1271,1283,1292,1305,1314,1323,1332,1341,1350,1359],{"strike":250,"call":251,"put":258,"callItm":40,"putItm":14,"isAtm":14},65,{"contract_symbol":252,"symbol":252,"bid":253,"ask":254,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":256,"implied_volatility":256,"delta":47,"gamma":255,"theta":255,"vega":255,"rho":257,"in_the_money":40},"DLTR  261009C00065000",45.15,49.25,0,0.308,0.012333,{"contract_symbol":259,"symbol":259,"bid":255,"ask":260,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":261,"implied_volatility":261,"delta":255,"gamma":255,"theta":255,"vega":255,"rho":255,"in_the_money":14},"DLTR  261009P00065000",2.13,0.6147,{"strike":263,"call":264,"put":270,"callItm":40,"putItm":14,"isAtm":14},70,{"contract_symbol":265,"symbol":265,"bid":266,"ask":267,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":268,"implied_volatility":268,"delta":47,"gamma":255,"theta":255,"vega":255,"rho":269,"in_the_money":40},"DLTR  261009C00070000",40.15,44.2,0.3202,0.013167,{"contract_symbol":271,"symbol":271,"bid":255,"ask":260,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":272,"implied_volatility":272,"delta":255,"gamma":255,"theta":255,"vega":255,"rho":255,"in_the_money":14},"DLTR  261009P00070000",0.6293,{"strike":214,"call":274,"put":279,"callItm":40,"putItm":14,"isAtm":14},{"contract_symbol":275,"symbol":275,"bid":276,"ask":277,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":256,"implied_volatility":256,"delta":47,"gamma":255,"theta":255,"vega":255,"rho":278,"in_the_money":40},"DLTR  261009C00075000",35.05,39.25,0.01423,{"contract_symbol":280,"symbol":280,"bid":255,"ask":260,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":261,"implied_volatility":261,"delta":281,"gamma":255,"theta":282,"vega":283,"rho":255,"in_the_money":14},"DLTR  261009P00075000",-0.000001,-0.000003,0.000001,{"strike":285,"call":286,"put":291,"callItm":40,"putItm":14,"isAtm":14},80,{"contract_symbol":287,"symbol":287,"bid":288,"ask":289,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":256,"implied_volatility":256,"delta":47,"gamma":255,"theta":255,"vega":255,"rho":290,"in_the_money":40},"DLTR  261009C00080000",30.9,34.1,0.015179,{"contract_symbol":292,"symbol":292,"bid":255,"ask":260,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":272,"implied_volatility":272,"delta":293,"gamma":294,"theta":295,"vega":296,"rho":281,"in_the_money":14},"DLTR  261009P00080000",-0.00003,0.000013,-0.000091,0.00002,{"strike":298,"call":299,"put":305,"callItm":40,"putItm":14,"isAtm":14},85,{"contract_symbol":300,"symbol":300,"bid":301,"ask":302,"last":303,"change":255,"changePercent":9,"volume":255,"openInterest":47,"open_interest":47,"iv":256,"implied_volatility":256,"delta":47,"gamma":255,"theta":255,"vega":255,"rho":304,"in_the_money":40},"DLTR  261009C00085000",25.8,29.05,29.29,0.016128,{"contract_symbol":306,"symbol":306,"bid":255,"ask":260,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":261,"implied_volatility":261,"delta":307,"gamma":308,"theta":309,"vega":310,"rho":311,"in_the_money":14},"DLTR  261009P00085000",-0.000447,0.000168,-0.001097,0.000247,-0.00001,{"strike":313,"call":314,"put":319,"callItm":40,"putItm":14,"isAtm":14},90,{"contract_symbol":315,"symbol":315,"bid":316,"ask":317,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":256,"implied_volatility":256,"delta":47,"gamma":255,"theta":255,"vega":255,"rho":318,"in_the_money":40},"DLTR  261009C00090000",20.65,24.05,0.017077,{"contract_symbol":320,"symbol":320,"bid":255,"ask":260,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":261,"implied_volatility":261,"delta":321,"gamma":322,"theta":323,"vega":324,"rho":325,"in_the_money":14},"DLTR  261009P00090000",-0.004059,0.001263,-0.008229,0.001855,-0.000089,{"strike":327,"call":328,"put":337,"callItm":40,"putItm":14,"isAtm":14},95,{"contract_symbol":329,"symbol":329,"bid":330,"ask":331,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":256,"implied_volatility":256,"delta":332,"gamma":333,"theta":334,"vega":335,"rho":336,"in_the_money":40},"DLTR  261009C00095000",16,18.25,0.99996,0.000035,-0.000057,0.000026,0.018024,{"contract_symbol":338,"symbol":338,"bid":255,"ask":339,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":261,"implied_volatility":261,"delta":340,"gamma":341,"theta":342,"vega":343,"rho":344,"in_the_money":14},"DLTR  261009P00095000",1.15,-0.02229,0.005585,-0.036379,0.008202,-0.00049,{"strike":346,"call":347,"put":349,"callItm":40,"putItm":14,"isAtm":14},99,{"contract_symbol":348,"symbol":348,"bid":9,"ask":9,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":9,"implied_volatility":9,"delta":9,"gamma":9,"theta":9,"vega":9,"rho":9,"in_the_money":40},"DLTR  261009C00099000",{"contract_symbol":350,"symbol":350,"bid":9,"ask":9,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":9,"implied_volatility":9,"delta":9,"gamma":9,"theta":9,"vega":9,"rho":9,"in_the_money":14},"DLTR  261009P00099000",{"strike":352,"call":353,"put":364,"callItm":40,"putItm":14,"isAtm":14},100,{"contract_symbol":354,"symbol":354,"bid":355,"ask":356,"last":357,"change":255,"changePercent":9,"volume":255,"openInterest":47,"open_interest":47,"iv":358,"implied_volatility":358,"delta":359,"gamma":360,"theta":361,"vega":362,"rho":363,"in_the_money":40},"DLTR  261009C00100000",11,13.3,16.29,0.2224,0.99992,0.000093,-0.000079,0.000049,0.018972,{"contract_symbol":365,"symbol":365,"bid":255,"ask":366,"last":123,"change":9,"changePercent":9,"volume":47,"openInterest":255,"open_interest":255,"iv":367,"implied_volatility":367,"delta":368,"gamma":369,"theta":370,"vega":371,"rho":372,"in_the_money":14},"DLTR  261009P00100000",0.34,0.4691,-0.02965,0.009296,-0.035547,0.010412,-0.000644,{"strike":374,"call":375,"put":385,"callItm":40,"putItm":14,"isAtm":14},101,{"contract_symbol":376,"symbol":376,"bid":377,"ask":378,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":379,"implied_volatility":379,"delta":380,"gamma":381,"theta":382,"vega":383,"rho":384,"in_the_money":40},"DLTR  261009C00101000",10.1,12.3,0.2055,0.999905,0.000119,-0.000087,0.000058,0.019162,{"contract_symbol":386,"symbol":386,"bid":387,"ask":388,"last":389,"change":9,"changePercent":9,"volume":390,"openInterest":255,"open_interest":255,"iv":391,"implied_volatility":391,"delta":392,"gamma":393,"theta":394,"vega":395,"rho":396,"in_the_money":14},"DLTR  261009P00101000",0.01,0.21,0.13,2,0.4287,-0.034999,0.011661,-0.036939,0.011943,-0.000763,{"strike":398,"call":399,"put":409,"callItm":40,"putItm":14,"isAtm":14},102,{"contract_symbol":400,"symbol":400,"bid":401,"ask":402,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":403,"implied_volatility":403,"delta":404,"gamma":405,"theta":406,"vega":407,"rho":408,"in_the_money":40},"DLTR  261009C00102000",9.1,11.35,0.1887,0.999885,0.000155,-0.000095,0.00007,0.019351,{"contract_symbol":410,"symbol":410,"bid":387,"ask":411,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":412,"implied_volatility":412,"delta":413,"gamma":414,"theta":415,"vega":416,"rho":417,"in_the_money":14},"DLTR  261009P00102000",0.31,0.422,-0.047446,0.015162,-0.046547,0.015287,-0.001035,{"strike":218,"call":419,"put":431,"callItm":40,"putItm":14,"isAtm":14},{"contract_symbol":420,"symbol":420,"bid":421,"ask":422,"last":423,"change":9,"changePercent":9,"volume":424,"openInterest":255,"open_interest":255,"iv":425,"implied_volatility":425,"delta":426,"gamma":427,"theta":428,"vega":429,"rho":430,"in_the_money":40},"DLTR  261009C00103000",8.2,10.4,9.5,4,0.1718,0.999859,0.000206,-0.000105,0.000084,0.01954,{"contract_symbol":432,"symbol":432,"bid":433,"ask":434,"last":435,"change":436,"changePercent":9,"volume":424,"openInterest":437,"open_interest":437,"iv":438,"implied_volatility":438,"delta":439,"gamma":440,"theta":441,"vega":442,"rho":443,"in_the_money":14},"DLTR  261009P00103000",0.1,0.45,0.22,-0.14,3,0.4173,-0.055225,0.017308,-0.052368,0.017245,-0.001199,{"strike":445,"call":446,"put":457,"callItm":40,"putItm":14,"isAtm":14},104,{"contract_symbol":447,"symbol":447,"bid":448,"ask":423,"last":449,"change":9,"changePercent":9,"volume":450,"openInterest":255,"open_interest":255,"iv":451,"implied_volatility":451,"delta":452,"gamma":453,"theta":454,"vega":455,"rho":456,"in_the_money":40},"DLTR  261009C00104000",7.3,8.43,35,0.1625,0.999842,0.000242,-0.000111,0.000094,0.01956,{"contract_symbol":458,"symbol":458,"bid":255,"ask":459,"last":460,"change":255,"changePercent":9,"volume":255,"openInterest":190,"open_interest":190,"iv":461,"implied_volatility":461,"delta":462,"gamma":463,"theta":464,"vega":465,"rho":466,"in_the_money":14},"DLTR  261009P00104000",0.85,0.14,0.3962,-0.077857,0.023784,-0.064343,0.022511,-0.001699,{"strike":468,"call":469,"put":481,"callItm":40,"putItm":14,"isAtm":14},105,{"contract_symbol":470,"symbol":470,"bid":471,"ask":472,"last":473,"change":9,"changePercent":9,"volume":474,"openInterest":255,"open_interest":255,"iv":475,"implied_volatility":475,"delta":476,"gamma":477,"theta":478,"vega":479,"rho":480,"in_the_money":40},"DLTR  261009C00105000",6.6,8.1,7.61,30,0.1374,0.999782,0.000386,-0.000126,0.000127,0.019918,{"contract_symbol":482,"symbol":482,"bid":389,"ask":483,"last":484,"change":485,"changePercent":9,"volume":390,"openInterest":67,"open_interest":67,"iv":486,"implied_volatility":486,"delta":487,"gamma":488,"theta":489,"vega":490,"rho":491,"in_the_money":14},"DLTR  261009P00105000",0.55,0.46,0.26,0.3754,-0.095069,0.029145,-0.070795,0.026138,-0.002074,{"strike":493,"call":494,"put":505,"callItm":40,"putItm":14,"isAtm":14},106,{"contract_symbol":495,"symbol":495,"bid":496,"ask":497,"last":498,"change":9,"changePercent":9,"volume":390,"openInterest":255,"open_interest":255,"iv":499,"implied_volatility":499,"delta":500,"gamma":501,"theta":502,"vega":503,"rho":504,"in_the_money":40},"DLTR  261009C00106000",5.25,8.55,6.68,0.2048,0.978952,0.015974,-0.011545,0.007815,0.01966,{"contract_symbol":506,"symbol":506,"bid":255,"ask":507,"last":138,"change":255,"changePercent":9,"volume":255,"openInterest":390,"open_interest":390,"iv":508,"implied_volatility":508,"delta":509,"gamma":510,"theta":511,"vega":512,"rho":513,"in_the_money":14},"DLTR  261009P00106000",2.58,0.3506,-0.114485,0.035704,-0.075649,0.029906,-0.002496,{"strike":515,"call":516,"put":527,"callItm":40,"putItm":14,"isAtm":14},107,{"contract_symbol":517,"symbol":517,"bid":518,"ask":519,"last":520,"change":9,"changePercent":9,"volume":424,"openInterest":255,"open_interest":255,"iv":521,"implied_volatility":521,"delta":522,"gamma":523,"theta":524,"vega":525,"rho":526,"in_the_money":40},"DLTR  261009C00107000",4.45,6.7,5.67,0.2479,0.937611,0.032063,-0.034236,0.018978,0.018785,{"contract_symbol":528,"symbol":528,"bid":529,"ask":459,"last":530,"change":531,"changePercent":9,"volume":47,"openInterest":424,"open_interest":424,"iv":532,"implied_volatility":532,"delta":533,"gamma":534,"theta":535,"vega":536,"rho":537,"in_the_money":14},"DLTR  261009P00107000",0.17,0.6,0.12,0.3369,-0.127103,0.04001,-0.078892,0.032182,-0.002757,{"strike":539,"call":540,"put":550,"callItm":40,"putItm":14,"isAtm":14},108,{"contract_symbol":541,"symbol":541,"bid":542,"ask":543,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":544,"implied_volatility":544,"delta":545,"gamma":546,"theta":547,"vega":548,"rho":549,"in_the_money":40},"DLTR  261009C00108000",3.55,6.95,0.325,0.80962,0.054081,-0.098484,0.041995,0.016337,{"contract_symbol":551,"symbol":551,"bid":531,"ask":552,"last":553,"change":554,"changePercent":9,"volume":474,"openInterest":555,"open_interest":555,"iv":556,"implied_volatility":556,"delta":557,"gamma":558,"theta":559,"vega":560,"rho":561,"in_the_money":14},"DLTR  261009P00108000",2.65,0.71,-0.16,8,0.3305,-0.194114,0.053828,-0.101326,0.042497,-0.004239,{"strike":563,"call":564,"put":574,"callItm":40,"putItm":14,"isAtm":14},109,{"contract_symbol":565,"symbol":565,"bid":566,"ask":567,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":568,"implied_volatility":568,"delta":569,"gamma":570,"theta":571,"vega":572,"rho":573,"in_the_money":40},"DLTR  261009C00109000",3.25,6.15,0.3562,0.731064,0.059933,-0.131091,0.051005,0.01478,{"contract_symbol":575,"symbol":575,"bid":138,"ask":576,"last":577,"change":578,"changePercent":9,"volume":579,"openInterest":580,"open_interest":580,"iv":581,"implied_volatility":581,"delta":582,"gamma":583,"theta":584,"vega":585,"rho":586,"in_the_money":14},"DLTR  261009P00109000",1.18,1.23,0.19,20,10,0.3242,-0.250711,0.063511,-0.115063,0.049191,-0.005483,{"strike":588,"call":589,"put":600,"callItm":40,"putItm":14,"isAtm":40},110,{"contract_symbol":590,"symbol":590,"bid":591,"ask":592,"last":593,"change":255,"changePercent":9,"volume":255,"openInterest":437,"open_interest":437,"iv":594,"implied_volatility":594,"delta":595,"gamma":596,"theta":597,"vega":598,"rho":599,"in_the_money":40},"DLTR  261009C00110000",2.68,4.75,4.1,0.3679,0.691456,0.061922,-0.145679,0.054403,0.013935,{"contract_symbol":601,"symbol":601,"bid":138,"ask":602,"last":603,"change":604,"changePercent":9,"volume":355,"openInterest":450,"open_interest":450,"iv":605,"implied_volatility":605,"delta":606,"gamma":607,"theta":608,"vega":609,"rho":610,"in_the_money":14},"DLTR  261009P00110000",1.5,1.31,0.48,0.3154,-0.315755,0.072947,-0.125068,0.054963,-0.006916,{"strike":612,"call":613,"put":625,"callItm":40,"putItm":14,"isAtm":40},111,{"contract_symbol":614,"symbol":614,"bid":615,"ask":616,"last":617,"change":618,"changePercent":9,"volume":47,"openInterest":424,"open_interest":424,"iv":619,"implied_volatility":619,"delta":620,"gamma":621,"theta":622,"vega":623,"rho":624,"in_the_money":40},"DLTR  261009C00111000",2.75,3.15,2.9,-1.9,0.3688,0.594381,0.068021,-0.159454,0.059929,0.012101,{"contract_symbol":626,"symbol":626,"bid":627,"ask":628,"last":629,"change":630,"changePercent":9,"volume":555,"openInterest":355,"open_interest":355,"iv":631,"implied_volatility":631,"delta":632,"gamma":633,"theta":634,"vega":635,"rho":636,"in_the_money":14},"DLTR  261009P00111000",1.33,1.85,1.8,0.09,0.3248,-0.395611,0.076738,-0.139509,0.059539,-0.008697,{"strike":638,"call":639,"put":651,"callItm":40,"putItm":14,"isAtm":40},112,{"contract_symbol":640,"symbol":640,"bid":641,"ask":642,"last":643,"change":644,"changePercent":9,"volume":437,"openInterest":355,"open_interest":355,"iv":645,"implied_volatility":645,"delta":646,"gamma":647,"theta":648,"vega":649,"rho":650,"in_the_money":40},"DLTR  261009C00112000",1.4,3.75,2.4,-1.5,0.3573,0.524985,0.072088,-0.158665,0.061542,0.010739,{"contract_symbol":652,"symbol":652,"bid":653,"ask":654,"last":655,"change":39,"changePercent":9,"volume":656,"openInterest":657,"open_interest":657,"iv":658,"implied_volatility":658,"delta":659,"gamma":660,"theta":661,"vega":662,"rho":663,"in_the_money":14},"DLTR  261009P00112000",0.77,3.7,2.14,23,173,0.3378,-0.474675,0.076249,-0.14999,0.061538,-0.010481,{"strike":665,"call":666,"put":676,"callItm":14,"putItm":40,"isAtm":40},113,{"contract_symbol":667,"symbol":667,"bid":153,"ask":542,"last":668,"change":669,"changePercent":9,"volume":47,"openInterest":355,"open_interest":355,"iv":670,"implied_volatility":670,"delta":671,"gamma":672,"theta":673,"vega":674,"rho":675,"in_the_money":14},"DLTR  261009C00113000",1.95,-1.4,0.3463,0.45097,0.073963,-0.152912,0.061196,0.009265,{"contract_symbol":677,"symbol":677,"bid":678,"ask":679,"last":680,"change":339,"changePercent":9,"volume":580,"openInterest":681,"open_interest":681,"iv":682,"implied_volatility":682,"delta":683,"gamma":684,"theta":685,"vega":686,"rho":687,"in_the_money":40},"DLTR  261009P00113000",2.44,3.2,2.62,6,0.3537,-0.514577,0.072945,-0.158575,0.061605,-0.011348,{"strike":689,"call":690,"put":700,"callItm":14,"putItm":40,"isAtm":40},114,{"contract_symbol":691,"symbol":691,"bid":339,"ask":616,"last":602,"change":692,"changePercent":9,"volume":194,"openInterest":693,"open_interest":693,"iv":694,"implied_volatility":694,"delta":695,"gamma":696,"theta":697,"vega":698,"rho":699,"in_the_money":14},"DLTR  261009C00114000",-1.65,58,0.3466,0.379191,0.071024,-0.147078,0.058813,0.007812,{"contract_symbol":701,"symbol":701,"bid":702,"ask":97,"last":703,"change":54,"changePercent":9,"volume":681,"openInterest":555,"open_interest":555,"iv":704,"implied_volatility":704,"delta":705,"gamma":706,"theta":707,"vega":708,"rho":709,"in_the_money":40},"DLTR  261009P00114000",2.96,3.3,0.3837,-0.607576,0.064806,-0.164462,0.059407,-0.013578,{"strike":711,"call":712,"put":725,"callItm":14,"putItm":40,"isAtm":14},115,{"contract_symbol":713,"symbol":713,"bid":714,"ask":715,"last":716,"change":717,"changePercent":9,"volume":202,"openInterest":718,"open_interest":718,"iv":719,"implied_volatility":719,"delta":720,"gamma":721,"theta":722,"vega":723,"rho":724,"in_the_money":14},"DLTR  261009C00115000",0.89,1.27,1.05,-1.52,48,0.3343,0.30492,0.067779,-0.130575,0.054135,0.006306,{"contract_symbol":726,"symbol":726,"bid":727,"ask":728,"last":729,"change":730,"changePercent":9,"volume":437,"openInterest":731,"open_interest":731,"iv":732,"implied_volatility":732,"delta":733,"gamma":734,"theta":735,"vega":736,"rho":737,"in_the_money":40},"DLTR  261009P00115000",2.78,5.3,4.23,1.38,27,0.3921,-0.665565,0.06007,-0.159202,0.056273,-0.014947,{"strike":739,"call":740,"put":752,"callItm":14,"putItm":40,"isAtm":14},116,{"contract_symbol":741,"symbol":741,"bid":742,"ask":743,"last":459,"change":744,"changePercent":9,"volume":437,"openInterest":745,"open_interest":745,"iv":746,"implied_volatility":746,"delta":747,"gamma":748,"theta":749,"vega":750,"rho":751,"in_the_money":14},"DLTR  261009C00116000",0.15,2.2,-1.51,67,0.3152,0.22865,0.062115,-0.106391,0.046779,0.004748,{"contract_symbol":753,"symbol":753,"bid":754,"ask":681,"last":755,"change":756,"changePercent":9,"volume":390,"openInterest":474,"open_interest":474,"iv":757,"implied_volatility":757,"delta":758,"gamma":759,"theta":760,"vega":761,"rho":762,"in_the_money":40},"DLTR  261009P00116000",3.9,4.52,0.64,0.3907,-0.697505,0.057806,-0.153336,0.053928,-0.015622,{"strike":764,"call":765,"put":774,"callItm":14,"putItm":40,"isAtm":14},117,{"contract_symbol":766,"symbol":766,"bid":529,"ask":716,"last":160,"change":767,"changePercent":9,"volume":47,"openInterest":194,"open_interest":194,"iv":768,"implied_volatility":768,"delta":769,"gamma":770,"theta":771,"vega":772,"rho":773,"in_the_money":14},"DLTR  261009C00117000",-0.76,0.3165,0.198311,0.056956,-0.099132,0.043041,0.004103,{"contract_symbol":775,"symbol":775,"bid":178,"ask":567,"last":776,"change":777,"changePercent":9,"volume":330,"openInterest":778,"open_interest":778,"iv":779,"implied_volatility":779,"delta":780,"gamma":781,"theta":782,"vega":783,"rho":784,"in_the_money":40},"DLTR  261009P00117000",5.88,1.98,18,0.3778,-0.781468,0.050506,-0.12428,0.04559,-0.017682,{"strike":786,"call":787,"put":799,"callItm":14,"putItm":40,"isAtm":14},118,{"contract_symbol":788,"symbol":788,"bid":789,"ask":790,"last":128,"change":791,"changePercent":9,"volume":792,"openInterest":198,"open_interest":198,"iv":793,"implied_volatility":793,"delta":794,"gamma":795,"theta":796,"vega":797,"rho":798,"in_the_money":14},"DLTR  261009C00118000",0.33,0.68,-0.96,7,0.3435,0.149277,0.043768,-0.089038,0.035922,0.003102,{"contract_symbol":800,"symbol":800,"bid":801,"ask":802,"last":803,"change":255,"changePercent":9,"volume":255,"openInterest":198,"open_interest":198,"iv":804,"implied_volatility":804,"delta":805,"gamma":806,"theta":807,"vega":808,"rho":809,"in_the_money":40},"DLTR  261009P00118000",5.35,7.65,5.46,0.3482,-0.847336,0.043836,-0.091596,0.036463,-0.019218,{"strike":811,"call":812,"put":824,"callItm":14,"putItm":40,"isAtm":14},119,{"contract_symbol":813,"symbol":813,"bid":814,"ask":815,"last":816,"change":255,"changePercent":9,"volume":255,"openInterest":817,"open_interest":817,"iv":818,"implied_volatility":818,"delta":819,"gamma":820,"theta":821,"vega":822,"rho":823,"in_the_money":14},"DLTR  261009C00119000",0.02,1.11,1.75,21,0.3628,0.124942,0.036697,-0.083259,0.031807,0.002595,{"contract_symbol":825,"symbol":825,"bid":826,"ask":827,"last":828,"change":255,"changePercent":9,"volume":255,"openInterest":355,"open_interest":355,"iv":829,"implied_volatility":829,"delta":830,"gamma":831,"theta":832,"vega":833,"rho":834,"in_the_money":40},"DLTR  261009P00119000",6.1,8.5,5.8,0.2938,-0.923851,0.031534,-0.04692,0.022134,-0.020987,{"strike":836,"call":837,"put":848,"callItm":14,"putItm":40,"isAtm":14},120,{"contract_symbol":838,"symbol":838,"bid":255,"ask":148,"last":839,"change":840,"changePercent":9,"volume":190,"openInterest":841,"open_interest":841,"iv":842,"implied_volatility":842,"delta":843,"gamma":844,"theta":845,"vega":846,"rho":847,"in_the_money":14},"DLTR  261009C00120000",0.58,-0.42,44,0.3772,0.102804,0.030712,-0.07533,0.027678,0.002136,{"contract_symbol":849,"symbol":849,"bid":850,"ask":851,"last":826,"change":255,"changePercent":9,"volume":255,"openInterest":579,"open_interest":579,"iv":852,"implied_volatility":852,"delta":853,"gamma":854,"theta":855,"vega":856,"rho":857,"in_the_money":40},"DLTR  261009P00120000",7.05,9.3,0.2276,-0.983206,0.011858,-0.010591,0.006449,-0.022415,{"strike":859,"call":860,"put":870,"callItm":14,"putItm":40,"isAtm":14},121,{"contract_symbol":861,"symbol":861,"bid":255,"ask":790,"last":862,"change":863,"changePercent":9,"volume":681,"openInterest":731,"open_interest":731,"iv":864,"implied_volatility":864,"delta":865,"gamma":866,"theta":867,"vega":868,"rho":869,"in_the_money":14},"DLTR  261009C00121000",0.29,-0.77,0.3861,0.082018,0.025387,-0.065219,0.023415,0.001705,{"contract_symbol":871,"symbol":871,"bid":872,"ask":873,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":874,"implied_volatility":874,"delta":875,"gamma":876,"theta":877,"vega":878,"rho":879,"in_the_money":40},"DLTR  261009P00121000",8.35,10.25,0.1722,-0.999232,0.000992,-0.000507,0.000408,-0.022942,{"strike":881,"call":882,"put":895,"callItm":14,"putItm":40,"isAtm":14},122,{"contract_symbol":883,"symbol":883,"bid":884,"ask":885,"last":886,"change":887,"changePercent":9,"volume":888,"openInterest":67,"open_interest":67,"iv":889,"implied_volatility":889,"delta":890,"gamma":891,"theta":892,"vega":893,"rho":894,"in_the_money":14},"DLTR  261009C00122000",0.07,0.87,0.18,-0.47,9,0.3877,0.061814,0.020348,-0.052714,0.018846,0.001286,{"contract_symbol":896,"symbol":896,"bid":897,"ask":898,"last":899,"change":255,"changePercent":9,"volume":255,"openInterest":681,"open_interest":681,"iv":900,"implied_volatility":900,"delta":901,"gamma":902,"theta":903,"vega":904,"rho":905,"in_the_money":40},"DLTR  261009P00122000",8.95,11.1,10.23,0.1811,-0.999291,0.000877,-0.0005,0.000379,-0.022934,{"strike":907,"call":908,"put":919,"callItm":14,"putItm":40,"isAtm":14},123,{"contract_symbol":909,"symbol":909,"bid":387,"ask":910,"last":531,"change":911,"changePercent":9,"volume":580,"openInterest":912,"open_interest":912,"iv":913,"implied_volatility":913,"delta":914,"gamma":915,"theta":916,"vega":917,"rho":918,"in_the_money":14},"DLTR  261009C00123000",0.41,-1,14,0.3888,0.052746,0.017912,-0.047055,0.016629,0.001093,{"contract_symbol":920,"symbol":920,"bid":921,"ask":378,"last":922,"change":255,"changePercent":9,"volume":255,"openInterest":579,"open_interest":579,"iv":923,"implied_volatility":923,"delta":924,"gamma":925,"theta":926,"vega":927,"rho":928,"in_the_money":40},"DLTR  261009P00123000",9.95,5.95,0.2042,-0.999424,0.000642,-0.000461,0.000313,-0.023326,{"strike":930,"call":931,"put":941,"callItm":14,"putItm":40,"isAtm":14},124,{"contract_symbol":932,"symbol":932,"bid":933,"ask":389,"last":934,"change":9,"changePercent":9,"volume":888,"openInterest":255,"open_interest":255,"iv":935,"implied_volatility":935,"delta":936,"gamma":937,"theta":938,"vega":939,"rho":940,"in_the_money":14},"DLTR  261009C00124000",0.03,0.08,0.3953,0.035323,0.012743,-0.034318,0.012033,0.000736,{"contract_symbol":942,"symbol":942,"bid":943,"ask":944,"last":945,"change":255,"changePercent":9,"volume":255,"openInterest":390,"open_interest":390,"iv":946,"implied_volatility":946,"delta":947,"gamma":948,"theta":949,"vega":950,"rho":951,"in_the_money":40},"DLTR  261009P00124000",10.95,13.15,12.18,0.2195,-0.999497,0.000527,-0.000438,0.000276,-0.023517,{"strike":953,"call":954,"put":964,"callItm":14,"putItm":40,"isAtm":14},125,{"contract_symbol":955,"symbol":955,"bid":387,"ask":529,"last":934,"change":956,"changePercent":9,"volume":424,"openInterest":957,"open_interest":957,"iv":958,"implied_volatility":958,"delta":959,"gamma":960,"theta":961,"vega":962,"rho":963,"in_the_money":14},"DLTR  261009C00125000",-0.17,187,0.4101,0.02989,0.010701,-0.031026,0.010485,0.000623,{"contract_symbol":965,"symbol":965,"bid":966,"ask":967,"last":968,"change":255,"changePercent":9,"volume":255,"openInterest":390,"open_interest":390,"iv":969,"implied_volatility":969,"delta":970,"gamma":971,"theta":972,"vega":973,"rho":974,"in_the_money":40},"DLTR  261009P00125000",11.9,14.1,7.03,0.2345,-0.999559,0.000437,-0.000414,0.000245,-0.023708,{"strike":976,"call":977,"put":988,"callItm":14,"putItm":40,"isAtm":14},126,{"contract_symbol":978,"symbol":978,"bid":255,"ask":979,"last":529,"change":980,"changePercent":9,"volume":47,"openInterest":981,"open_interest":981,"iv":982,"implied_volatility":982,"delta":983,"gamma":984,"theta":985,"vega":986,"rho":987,"in_the_money":14},"DLTR  261009C00126000",0.23,-0.02,28,0.4076,0.024262,0.009049,-0.026124,0.008807,0.000504,{"contract_symbol":989,"symbol":989,"bid":990,"ask":991,"last":992,"change":255,"changePercent":9,"volume":255,"openInterest":47,"open_interest":47,"iv":993,"implied_volatility":993,"delta":994,"gamma":995,"theta":996,"vega":997,"rho":998,"in_the_money":40},"DLTR  261009P00126000",12.9,15.05,2.61,0.2426,-0.999588,0.000396,-0.000405,0.000229,-0.023693,{"strike":1000,"call":1001,"put":1011,"callItm":14,"putItm":40,"isAtm":14},127,{"contract_symbol":1002,"symbol":1002,"bid":255,"ask":1003,"last":1004,"change":255,"changePercent":9,"volume":255,"openInterest":656,"open_interest":656,"iv":1005,"implied_volatility":1005,"delta":1006,"gamma":1007,"theta":1008,"vega":1009,"rho":1010,"in_the_money":14},"DLTR  261009C00127000",1.96,0.11,0.4429,0.022816,0.007905,-0.026735,0.008366,0.000475,{"contract_symbol":1012,"symbol":1012,"bid":1013,"ask":1014,"last":1015,"change":255,"changePercent":9,"volume":255,"openInterest":390,"open_interest":390,"iv":1016,"implied_volatility":1016,"delta":1017,"gamma":1018,"theta":1019,"vega":1020,"rho":1021,"in_the_money":40},"DLTR  261009P00127000",13.9,16.25,9.97,0.2633,-0.999658,0.000307,-0.000366,0.000193,-0.02409,{"strike":1023,"call":1024,"put":1031,"callItm":14,"putItm":40,"isAtm":14},128,{"contract_symbol":1025,"symbol":1025,"bid":255,"ask":184,"last":460,"change":255,"changePercent":9,"volume":255,"openInterest":198,"open_interest":198,"iv":1005,"implied_volatility":1005,"delta":1026,"gamma":1027,"theta":1028,"vega":1029,"rho":1030,"in_the_money":14},"DLTR  261009C00128000",0.016697,0.006064,-0.020507,0.006417,0.000348,{"contract_symbol":1032,"symbol":1032,"bid":1033,"ask":1034,"last":1035,"change":255,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":1016,"implied_volatility":1016,"delta":1036,"gamma":1037,"theta":1038,"vega":1039,"rho":1040,"in_the_money":40},"DLTR  261009P00128000",14.3,17.1,3.69,-0.999848,0.000144,-0.000172,0.00009,-0.024284,{"strike":1042,"call":1043,"put":1052,"callItm":14,"putItm":40,"isAtm":14},129,{"contract_symbol":1044,"symbol":1044,"bid":255,"ask":1045,"last":1046,"change":255,"changePercent":9,"volume":255,"openInterest":390,"open_interest":390,"iv":1005,"implied_volatility":1005,"delta":1047,"gamma":1048,"theta":1049,"vega":1050,"rho":1051,"in_the_money":14},"DLTR  261009C00129000",2.18,0.62,0.012071,0.004585,-0.015507,0.004852,0.000252,{"contract_symbol":1053,"symbol":1053,"bid":1054,"ask":1055,"last":1056,"change":255,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":1057,"implied_volatility":1057,"delta":1058,"gamma":1059,"theta":1060,"vega":1061,"rho":1062,"in_the_money":40},"DLTR  261009P00129000",15.9,18.45,6.77,0.257,-0.999934,0.000067,-0.000077,0.000041,-0.024264,{"strike":1064,"call":1065,"put":1074,"callItm":14,"putItm":40,"isAtm":14},130,{"contract_symbol":1066,"symbol":1066,"bid":255,"ask":1067,"last":108,"change":255,"changePercent":9,"volume":255,"openInterest":1068,"open_interest":1068,"iv":1005,"implied_volatility":1005,"delta":1069,"gamma":1070,"theta":1071,"vega":1072,"rho":1073,"in_the_money":14},"DLTR  261009C00130000",2.17,22,0.008623,0.003419,-0.011564,0.003619,0.00018,{"contract_symbol":1075,"symbol":1075,"bid":1076,"ask":1077,"last":1078,"change":255,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":1016,"implied_volatility":1016,"delta":1079,"gamma":1080,"theta":1081,"vega":1082,"rho":1083,"in_the_money":40},"DLTR  261009P00130000",16.9,19.1,16.37,-0.999973,0.000028,-0.000033,0.000018,-0.024666,{"strike":1085,"call":1086,"put":1094,"callItm":14,"putItm":40,"isAtm":14},131,{"contract_symbol":1087,"symbol":1087,"bid":255,"ask":1088,"last":1089,"change":255,"changePercent":9,"volume":255,"openInterest":841,"open_interest":841,"iv":1005,"implied_volatility":1005,"delta":1090,"gamma":1091,"theta":1092,"vega":1093,"rho":479,"in_the_money":14},"DLTR  261009C00131000",2.16,0.04,0.006088,0.002516,-0.008507,0.002662,{"contract_symbol":1095,"symbol":1095,"bid":1096,"ask":1097,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":1016,"implied_volatility":1016,"delta":1098,"gamma":1099,"theta":1100,"vega":1101,"rho":1102,"in_the_money":40},"DLTR  261009P00131000",17.9,20.5,-0.999989,0.000012,-0.000014,0.000007,-0.024856,{"strike":1104,"call":1105,"put":1114,"callItm":14,"putItm":40,"isAtm":14},132,{"contract_symbol":1106,"symbol":1106,"bid":255,"ask":1088,"last":933,"change":255,"changePercent":9,"volume":255,"openInterest":1107,"open_interest":1107,"iv":1108,"implied_volatility":1108,"delta":1109,"gamma":1110,"theta":1111,"vega":1112,"rho":1113,"in_the_money":14},"DLTR  261009C00132000",13,0.4199,0.003251,0.001516,-0.004644,0.00152,0.000068,{"contract_symbol":1115,"symbol":1115,"bid":1116,"ask":1117,"last":1118,"change":255,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":1057,"implied_volatility":1057,"delta":1119,"gamma":1120,"theta":1121,"vega":1122,"rho":1123,"in_the_money":40},"DLTR  261009P00132000",18.9,21.1,7.5,-0.999996,0.000004,-0.000005,0.000003,-0.02483,{"strike":1125,"call":1126,"put":1135,"callItm":14,"putItm":40,"isAtm":14},133,{"contract_symbol":1127,"symbol":1127,"bid":255,"ask":1128,"last":1129,"change":255,"changePercent":9,"volume":255,"openInterest":390,"open_interest":390,"iv":1005,"implied_volatility":1005,"delta":1130,"gamma":1131,"theta":1132,"vega":1133,"rho":1134,"in_the_money":14},"DLTR  261009C00133000",2.15,0.7,0.002931,0.001309,-0.004426,0.001385,0.000061,{"contract_symbol":1136,"symbol":1136,"bid":1137,"ask":1138,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":1016,"implied_volatility":1016,"delta":1139,"gamma":1140,"theta":1141,"vega":283,"rho":1142,"in_the_money":40},"DLTR  261009P00133000",19.9,22.5,-0.999998,0.000002,-0.000002,-0.025235,{"strike":1144,"call":1145,"put":1153,"callItm":14,"putItm":40,"isAtm":14},134,{"contract_symbol":1146,"symbol":1146,"bid":255,"ask":1128,"last":1147,"change":255,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":1005,"implied_volatility":1005,"delta":1148,"gamma":1149,"theta":1150,"vega":1151,"rho":1152,"in_the_money":14},"DLTR  261009C00134000",4.56,0.002,0.000926,-0.003132,0.00098,0.000042,{"contract_symbol":1154,"symbol":1154,"bid":1155,"ask":1156,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":1016,"implied_volatility":1016,"delta":1157,"gamma":283,"theta":281,"vega":255,"rho":1158,"in_the_money":40},"DLTR  261009P00134000",20.9,23.1,-0.999999,-0.025425,{"strike":1160,"call":1161,"put":1167,"callItm":14,"putItm":40,"isAtm":14},135,{"contract_symbol":1162,"symbol":1162,"bid":255,"ask":1128,"last":433,"change":255,"changePercent":9,"volume":255,"openInterest":390,"open_interest":390,"iv":1005,"implied_volatility":1005,"delta":1163,"gamma":1164,"theta":1165,"vega":1166,"rho":1080,"in_the_money":14},"DLTR  261009C00135000",0.00135,0.000647,-0.002189,0.000685,{"contract_symbol":1168,"symbol":1168,"bid":1169,"ask":1170,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":1057,"implied_volatility":1057,"delta":911,"gamma":255,"theta":255,"vega":255,"rho":1171,"in_the_money":40},"DLTR  261009P00135000",21.9,24.5,-0.025394,{"strike":1173,"call":1174,"put":1180,"callItm":14,"putItm":40,"isAtm":14},136,{"contract_symbol":1175,"symbol":1175,"bid":255,"ask":655,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":1108,"implied_volatility":1108,"delta":1176,"gamma":1177,"theta":1178,"vega":1179,"rho":1099,"in_the_money":14},"DLTR  261009C00136000",0.000598,0.000323,-0.00099,0.000324,{"contract_symbol":1181,"symbol":1181,"bid":1182,"ask":1183,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":1016,"implied_volatility":1016,"delta":911,"gamma":255,"theta":255,"vega":255,"rho":1184,"in_the_money":40},"DLTR  261009P00136000",22.9,25.1,-0.025805,{"strike":1186,"call":1187,"put":1192,"callItm":14,"putItm":40,"isAtm":14},137,{"contract_symbol":1188,"symbol":1188,"bid":255,"ask":655,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":1005,"implied_volatility":1005,"delta":1189,"gamma":1190,"theta":1191,"vega":1177,"rho":1099,"in_the_money":14},"DLTR  261009C00137000",0.000596,0.000305,-0.001032,{"contract_symbol":1193,"symbol":1193,"bid":1156,"ask":1194,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":1016,"implied_volatility":1016,"delta":911,"gamma":255,"theta":255,"vega":255,"rho":1195,"in_the_money":40},"DLTR  261009P00137000",26.5,-0.025994,{"strike":222,"call":1197,"put":1203,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":1198,"symbol":1198,"bid":255,"ask":655,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":1005,"implied_volatility":1005,"delta":1199,"gamma":427,"theta":1200,"vega":1201,"rho":1202,"in_the_money":14},"DLTR  261009C00138000",0.000389,-0.000696,0.000218,0.000008,{"contract_symbol":1204,"symbol":1204,"bid":1205,"ask":1206,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":1016,"implied_volatility":1016,"delta":911,"gamma":255,"theta":255,"vega":255,"rho":1207,"in_the_money":40},"DLTR  261009P00138000",24.9,27.1,-0.026184,{"strike":1209,"call":1210,"put":1215,"callItm":14,"putItm":40,"isAtm":14},139,{"contract_symbol":1211,"symbol":1211,"bid":255,"ask":655,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":1108,"implied_volatility":1108,"delta":1212,"gamma":1213,"theta":1214,"vega":1213,"rho":1122,"in_the_money":14},"DLTR  261009C00139000",0.000148,0.000088,-0.00027,{"contract_symbol":1216,"symbol":1216,"bid":1217,"ask":1218,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":1016,"implied_volatility":1016,"delta":911,"gamma":255,"theta":255,"vega":255,"rho":1219,"in_the_money":40},"DLTR  261009P00139000",25.9,28.95,-0.026374,{"strike":1221,"call":1222,"put":1228,"callItm":14,"putItm":40,"isAtm":14},140,{"contract_symbol":1223,"symbol":1223,"bid":255,"ask":655,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":1005,"implied_volatility":1005,"delta":1224,"gamma":1225,"theta":1226,"vega":1227,"rho":1122,"in_the_money":14},"DLTR  261009C00140000",0.000162,0.000091,-0.000307,0.000096,{"contract_symbol":1229,"symbol":1229,"bid":1230,"ask":1231,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":1016,"implied_volatility":1016,"delta":911,"gamma":255,"theta":255,"vega":255,"rho":1232,"in_the_money":40},"DLTR  261009P00140000",26.9,29.1,-0.026564,{"strike":1234,"call":1235,"put":1241,"callItm":14,"putItm":40,"isAtm":14},141,{"contract_symbol":1236,"symbol":1236,"bid":255,"ask":655,"last":1004,"change":255,"changePercent":9,"volume":255,"openInterest":888,"open_interest":888,"iv":1005,"implied_volatility":1005,"delta":1237,"gamma":1238,"theta":1239,"vega":1240,"rho":1140,"in_the_money":14},"DLTR  261009C00141000",0.000103,0.000059,-0.0002,0.000063,{"contract_symbol":1242,"symbol":1242,"bid":1243,"ask":1244,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":1057,"implied_volatility":1057,"delta":911,"gamma":255,"theta":255,"vega":255,"rho":1245,"in_the_money":40},"DLTR  261009P00141000",27.9,30.1,-0.026523,{"strike":1247,"call":1248,"put":1253,"callItm":14,"putItm":40,"isAtm":14},142,{"contract_symbol":1249,"symbol":1249,"bid":255,"ask":260,"last":615,"change":255,"changePercent":9,"volume":255,"openInterest":47,"open_interest":47,"iv":1108,"implied_volatility":1108,"delta":1250,"gamma":1251,"theta":1252,"vega":1251,"rho":283,"in_the_money":14},"DLTR  261009C00142000",0.000033,0.000022,-0.000066,{"contract_symbol":1254,"symbol":1254,"bid":1255,"ask":1256,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":1016,"implied_volatility":1016,"delta":911,"gamma":255,"theta":255,"vega":255,"rho":1257,"in_the_money":40},"DLTR  261009P00142000",28.9,31.1,-0.026943,{"strike":1259,"call":1260,"put":1266,"callItm":14,"putItm":40,"isAtm":14},143,{"contract_symbol":1261,"symbol":1261,"bid":255,"ask":260,"last":1262,"change":255,"changePercent":9,"volume":255,"openInterest":888,"open_interest":888,"iv":1005,"implied_volatility":1005,"delta":1263,"gamma":1264,"theta":1265,"vega":335,"rho":283,"in_the_money":14},"DLTR  261009C00143000",2.49,0.00004,0.000024,-0.000083,{"contract_symbol":1267,"symbol":1267,"bid":1268,"ask":1269,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":1016,"implied_volatility":1016,"delta":911,"gamma":255,"theta":255,"vega":255,"rho":1270,"in_the_money":40},"DLTR  261009P00143000",29.9,32.1,-0.027133,{"strike":1272,"call":1273,"put":1279,"callItm":14,"putItm":40,"isAtm":14},144,{"contract_symbol":1274,"symbol":1274,"bid":255,"ask":260,"last":123,"change":255,"changePercent":9,"volume":255,"openInterest":681,"open_interest":681,"iv":1005,"implied_volatility":1005,"delta":1275,"gamma":1276,"theta":1277,"vega":1278,"rho":283,"in_the_money":14},"DLTR  261009C00144000",0.000025,0.000015,-0.000052,0.000016,{"contract_symbol":1280,"symbol":1280,"bid":288,"ask":1281,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":1016,"implied_volatility":1016,"delta":911,"gamma":255,"theta":255,"vega":255,"rho":1282,"in_the_money":40},"DLTR  261009P00144000",33.1,-0.027323,{"strike":1284,"call":1285,"put":1288,"callItm":14,"putItm":40,"isAtm":14},145,{"contract_symbol":1286,"symbol":1286,"bid":255,"ask":260,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":1108,"implied_volatility":1108,"delta":1101,"gamma":1287,"theta":1100,"vega":1287,"rho":255,"in_the_money":14},"DLTR  261009C00145000",0.000005,{"contract_symbol":1289,"symbol":1289,"bid":1290,"ask":289,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":1057,"implied_volatility":1057,"delta":911,"gamma":255,"theta":255,"vega":255,"rho":1291,"in_the_money":40},"DLTR  261009P00145000",31.9,-0.027275,{"strike":1293,"call":1294,"put":1300,"callItm":14,"putItm":40,"isAtm":14},146,{"contract_symbol":1295,"symbol":1295,"bid":255,"ask":260,"last":1296,"change":255,"changePercent":9,"volume":255,"openInterest":424,"open_interest":424,"iv":1005,"implied_volatility":1005,"delta":1297,"gamma":1298,"theta":1299,"vega":1298,"rho":255,"in_the_money":14},"DLTR  261009C00146000",0.16,0.000009,0.000006,-0.00002,{"contract_symbol":1301,"symbol":1301,"bid":1302,"ask":1303,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":1016,"implied_volatility":1016,"delta":911,"gamma":255,"theta":255,"vega":255,"rho":1304,"in_the_money":40},"DLTR  261009P00146000",32.7,35.1,-0.027702,{"strike":1306,"call":1307,"put":1310,"callItm":14,"putItm":40,"isAtm":14},147,{"contract_symbol":1308,"symbol":1308,"bid":255,"ask":180,"last":433,"change":255,"changePercent":9,"volume":255,"openInterest":817,"open_interest":817,"iv":1005,"implied_volatility":1005,"delta":1298,"gamma":1120,"theta":1309,"vega":1120,"rho":255,"in_the_money":14},"DLTR  261009C00147000",-0.000013,{"contract_symbol":1311,"symbol":1311,"bid":1281,"ask":1312,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":1016,"implied_volatility":1016,"delta":911,"gamma":255,"theta":255,"vega":255,"rho":1313,"in_the_money":40},"DLTR  261009P00147000",36.95,-0.027892,{"strike":1315,"call":1316,"put":1318,"callItm":14,"putItm":40,"isAtm":14},150,{"contract_symbol":1317,"symbol":1317,"bid":255,"ask":260,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":1005,"implied_volatility":1005,"delta":283,"gamma":283,"theta":282,"vega":283,"rho":255,"in_the_money":14},"DLTR  261009C00150000",{"contract_symbol":1319,"symbol":1319,"bid":1320,"ask":1321,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":1016,"implied_volatility":1016,"delta":911,"gamma":255,"theta":255,"vega":255,"rho":1322,"in_the_money":40},"DLTR  261009P00150000",36.9,39.1,-0.028461,{"strike":1324,"call":1325,"put":1327,"callItm":14,"putItm":40,"isAtm":14},155,{"contract_symbol":1326,"symbol":1326,"bid":255,"ask":260,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":1108,"implied_volatility":1108,"delta":255,"gamma":255,"theta":255,"vega":255,"rho":255,"in_the_money":14},"DLTR  261009C00155000",{"contract_symbol":1328,"symbol":1328,"bid":1329,"ask":1330,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":1016,"implied_volatility":1016,"delta":911,"gamma":255,"theta":255,"vega":255,"rho":1331,"in_the_money":40},"DLTR  261009P00155000",41.7,44.5,-0.02941,{"strike":1333,"call":1334,"put":1336,"callItm":14,"putItm":40,"isAtm":14},160,{"contract_symbol":1335,"symbol":1335,"bid":255,"ask":260,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":1005,"implied_volatility":1005,"delta":255,"gamma":255,"theta":255,"vega":255,"rho":255,"in_the_money":14},"DLTR  261009C00160000",{"contract_symbol":1337,"symbol":1337,"bid":1338,"ask":1339,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":1057,"implied_volatility":1057,"delta":911,"gamma":255,"theta":255,"vega":255,"rho":1340,"in_the_money":40},"DLTR  261009P00160000",46.9,49.1,-0.030097,{"strike":1342,"call":1343,"put":1345,"callItm":14,"putItm":40,"isAtm":14},165,{"contract_symbol":1344,"symbol":1344,"bid":255,"ask":260,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":1005,"implied_volatility":1005,"delta":255,"gamma":255,"theta":255,"vega":255,"rho":255,"in_the_money":14},"DLTR  261009C00165000",{"contract_symbol":1346,"symbol":1346,"bid":1347,"ask":1348,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":1016,"implied_volatility":1016,"delta":911,"gamma":255,"theta":255,"vega":255,"rho":1349,"in_the_money":40},"DLTR  261009P00165000",51.7,54.5,-0.031307,{"strike":1351,"call":1352,"put":1354,"callItm":14,"putItm":40,"isAtm":14},170,{"contract_symbol":1353,"symbol":1353,"bid":255,"ask":260,"last":387,"change":255,"changePercent":9,"volume":255,"openInterest":210,"open_interest":210,"iv":1108,"implied_volatility":1108,"delta":255,"gamma":255,"theta":255,"vega":255,"rho":255,"in_the_money":14},"DLTR  261009C00170000",{"contract_symbol":1355,"symbol":1355,"bid":1356,"ask":1357,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":1057,"implied_volatility":1057,"delta":911,"gamma":255,"theta":255,"vega":255,"rho":1358,"in_the_money":40},"DLTR  261009P00170000",56.9,59.1,-0.031978,{"strike":1360,"call":1361,"put":1364,"callItm":14,"putItm":40,"isAtm":14},175,{"contract_symbol":1362,"symbol":1362,"bid":255,"ask":260,"last":387,"change":255,"changePercent":9,"volume":255,"openInterest":1363,"open_interest":1363,"iv":1005,"implied_volatility":1005,"delta":255,"gamma":255,"theta":255,"vega":255,"rho":255,"in_the_money":14},"DLTR  261009C00175000",50,{"contract_symbol":1365,"symbol":1365,"bid":1366,"ask":1367,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":1016,"implied_volatility":1016,"delta":911,"gamma":255,"theta":255,"vega":255,"rho":1368,"in_the_money":40},"DLTR  261009P00175000",61.1,64.5,-0.033204,"2026-10-04T13:39:39.673204+00:00"]