[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GD":3,"homepage-market-summary":36,"stock-options-GD":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":20},"GD","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},"General Dynamics Corporation","NYSE",null,"SHIP & BOAT BUILDING & REPAIRING","General Dynamics is a defense contractor and business jet manufacturer. The firm's segments are aerospace, marine, combat systems, and technologies. General Dynamics' aerospace segment manufactures Gulfstream business jets and operates a global aircraft servicing operation. Combat systems produces land-based combat vehicles such as the M1 Abrams tank and Stryker armored personnel carrier, as well as munitions. The marine segment builds and services nuclear submarines, destroyers, and support ships. The technologies segment contains two main units: an IT business that primarily serves the government market and a mission systems business focusing on electronics that provide command, control, computing, intelligence, surveillance, and reconnaissance capabilities to the military.","117,000","Reston, VA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":19},1.9267,6.36,"Quarterly","2026-10-09",{"close":21,"open":22,"high":23,"low":24,"prev_close":25,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30,"high_52w":31,"low_52w":32,"avg_volume_52w":33,"range_52w_percent":34,"record_count":35},330.09,333.02,333.215,328,332.72,-2.63,-0.79,1406780.331581,39837,329.9259,400,306.76999,1245693.096422404,25,12541,{"status":37,"indices":38,"watchlist":81,"sectors":103,"benchmarks":159},"success",[39,47,54,61,68,74],{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":45,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":45,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":45,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":45,"sparkline":67,"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":69,"name":70,"price":71,"change":34,"pct_change":72,"is_up":45,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2815.2,0.9,"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":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"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",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":45,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":45,"sparkline":95,"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":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":45,"sparkline":102,"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",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":45},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":45},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":45},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":45},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":45},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":45},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":45},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":45},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":45},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":45},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":45},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":45},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":59,"is_up":45},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":45},"IWM","iShares Russell 2000",281.52,{"status":178,"has_options":45,"symbol":4,"underlying_price":21,"selected_expiration":179,"days_to_expiration":181,"iv_index":183,"expiration_iv":183,"kpis":184,"expirations":188,"strikes":251,"updated_at":1371,"task_id":9},"SUCCESS",{"date":19,"label":19,"type":180,"days_to_expiration":181,"dte":181,"compact":182,"implied_volatility":9},"Weekly",5,"261009",0.3,{"total_volume":185,"total_open_interest":186,"put_call_ratio":187,"implied_volatility":183},219,365,0.12,[189,190,195,199,203,207,211,215,219,223,227,231,235,239,243,247],{"date":19,"label":19,"type":180,"days_to_expiration":181,"dte":181,"compact":182,"implied_volatility":9},{"date":191,"label":191,"type":192,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2026-10-16","Regular",12,"261016",{"date":196,"label":196,"type":180,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2026-10-23",19,"261023",{"date":200,"label":200,"type":180,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2026-10-30",26,"261030",{"date":204,"label":204,"type":180,"days_to_expiration":205,"dte":205,"compact":206,"implied_volatility":9},"2026-11-06",33,"261106",{"date":208,"label":208,"type":180,"days_to_expiration":209,"dte":209,"compact":210,"implied_volatility":9},"2026-11-13",40,"261113",{"date":212,"label":212,"type":192,"days_to_expiration":213,"dte":213,"compact":214,"implied_volatility":9},"2026-11-20",47,"261120",{"date":216,"label":216,"type":192,"days_to_expiration":217,"dte":217,"compact":218,"implied_volatility":9},"2026-12-18",75,"261218",{"date":220,"label":220,"type":192,"days_to_expiration":221,"dte":221,"compact":222,"implied_volatility":9},"2027-01-15",103,"270115",{"date":224,"label":224,"type":192,"days_to_expiration":225,"dte":225,"compact":226,"implied_volatility":9},"2027-02-19",138,"270219",{"date":228,"label":228,"type":192,"days_to_expiration":229,"dte":229,"compact":230,"implied_volatility":9},"2027-03-19",166,"270319",{"date":232,"label":232,"type":192,"days_to_expiration":233,"dte":233,"compact":234,"implied_volatility":9},"2027-05-21",229,"270521",{"date":236,"label":236,"type":192,"days_to_expiration":237,"dte":237,"compact":238,"implied_volatility":9},"2027-06-17",256,"270617",{"date":240,"label":240,"type":192,"days_to_expiration":241,"dte":241,"compact":242,"implied_volatility":9},"2027-09-17",348,"270917",{"date":244,"label":244,"type":192,"days_to_expiration":245,"dte":245,"compact":246,"implied_volatility":9},"2028-01-21",474,"280121",{"date":248,"label":248,"type":192,"days_to_expiration":249,"dte":249,"compact":250,"implied_volatility":9},"2029-01-19",838,"290119",[252,265,275,284,294,303,313,322,332,341,350,358,367,376,387,398,411,425,439,453,471,490,508,529,552,574,596,616,637,658,682,706,733,759,784,810,833,854,876,899,925,945,967,985,1003,1021,1040,1058,1077,1095,1115,1133,1150,1165,1178,1191,1204,1216,1227,1238,1249,1259,1269,1278,1287,1296,1305,1314,1324,1333,1342,1352,1362],{"strike":253,"call":254,"put":261,"callItm":45,"putItm":14,"isAtm":14},200,{"contract_symbol":255,"symbol":255,"bid":256,"ask":257,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":259,"implied_volatility":259,"delta":52,"gamma":258,"theta":258,"vega":258,"rho":260,"in_the_money":45},"GD    261009C00200000",128.2,132.3,0,0.1684,0.037784,{"contract_symbol":262,"symbol":262,"bid":258,"ask":263,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":264,"implied_volatility":264,"delta":258,"gamma":258,"theta":258,"vega":258,"rho":258,"in_the_money":14},"GD    261009P00200000",4.9,0.3121,{"strike":266,"call":267,"put":272,"callItm":45,"putItm":14,"isAtm":14},205,{"contract_symbol":268,"symbol":268,"bid":269,"ask":270,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":259,"implied_volatility":259,"delta":52,"gamma":258,"theta":258,"vega":258,"rho":271,"in_the_money":45},"GD    261009C00205000",123.4,127.3,0.038729,{"contract_symbol":273,"symbol":273,"bid":258,"ask":263,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":274,"implied_volatility":274,"delta":258,"gamma":258,"theta":258,"vega":258,"rho":258,"in_the_money":14},"GD    261009P00205000",0.3165,{"strike":276,"call":277,"put":282,"callItm":45,"putItm":14,"isAtm":14},210,{"contract_symbol":278,"symbol":278,"bid":279,"ask":280,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":259,"implied_volatility":259,"delta":52,"gamma":258,"theta":258,"vega":258,"rho":281,"in_the_money":45},"GD    261009C00210000",118,122.3,0.039673,{"contract_symbol":283,"symbol":283,"bid":258,"ask":263,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":264,"implied_volatility":264,"delta":258,"gamma":258,"theta":258,"vega":258,"rho":258,"in_the_money":14},"GD    261009P00210000",{"strike":285,"call":286,"put":292,"callItm":45,"putItm":14,"isAtm":14},215,{"contract_symbol":287,"symbol":287,"bid":288,"ask":289,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":290,"implied_volatility":290,"delta":52,"gamma":258,"theta":258,"vega":258,"rho":291,"in_the_money":45},"GD    261009C00215000",113.4,117.3,0.1643,0.040618,{"contract_symbol":293,"symbol":293,"bid":258,"ask":263,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":274,"implied_volatility":274,"delta":258,"gamma":258,"theta":258,"vega":258,"rho":258,"in_the_money":14},"GD    261009P00215000",{"strike":295,"call":296,"put":301,"callItm":45,"putItm":14,"isAtm":14},220,{"contract_symbol":297,"symbol":297,"bid":298,"ask":299,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":259,"implied_volatility":259,"delta":52,"gamma":258,"theta":258,"vega":258,"rho":300,"in_the_money":45},"GD    261009C00220000",108.4,112.3,0.041563,{"contract_symbol":302,"symbol":302,"bid":258,"ask":263,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":264,"implied_volatility":264,"delta":258,"gamma":258,"theta":258,"vega":258,"rho":258,"in_the_money":14},"GD    261009P00220000",{"strike":304,"call":305,"put":310,"callItm":45,"putItm":14,"isAtm":14},225,{"contract_symbol":306,"symbol":306,"bid":307,"ask":308,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":290,"implied_volatility":290,"delta":52,"gamma":258,"theta":258,"vega":258,"rho":309,"in_the_money":45},"GD    261009C00225000",103.1,107.3,0.042508,{"contract_symbol":311,"symbol":311,"bid":258,"ask":312,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":264,"implied_volatility":264,"delta":258,"gamma":258,"theta":258,"vega":258,"rho":258,"in_the_money":14},"GD    261009P00225000",4.4,{"strike":314,"call":315,"put":320,"callItm":45,"putItm":14,"isAtm":14},230,{"contract_symbol":316,"symbol":316,"bid":317,"ask":318,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":259,"implied_volatility":259,"delta":52,"gamma":258,"theta":258,"vega":258,"rho":319,"in_the_money":45},"GD    261009C00230000",98.4,102.4,0.043452,{"contract_symbol":321,"symbol":321,"bid":258,"ask":263,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":274,"implied_volatility":274,"delta":258,"gamma":258,"theta":258,"vega":258,"rho":258,"in_the_money":14},"GD    261009P00230000",{"strike":323,"call":324,"put":329,"callItm":45,"putItm":14,"isAtm":14},235,{"contract_symbol":325,"symbol":325,"bid":326,"ask":327,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":259,"implied_volatility":259,"delta":52,"gamma":258,"theta":258,"vega":258,"rho":328,"in_the_money":45},"GD    261009C00235000",93.1,97.4,0.044397,{"contract_symbol":330,"symbol":330,"bid":258,"ask":331,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":264,"implied_volatility":264,"delta":258,"gamma":258,"theta":258,"vega":258,"rho":258,"in_the_money":14},"GD    261009P00235000",4.8,{"strike":333,"call":334,"put":339,"callItm":45,"putItm":14,"isAtm":14},240,{"contract_symbol":335,"symbol":335,"bid":336,"ask":337,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":290,"implied_volatility":290,"delta":52,"gamma":258,"theta":258,"vega":258,"rho":338,"in_the_money":45},"GD    261009C00240000",88.4,92.3,0.045341,{"contract_symbol":340,"symbol":340,"bid":258,"ask":331,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":274,"implied_volatility":274,"delta":258,"gamma":258,"theta":258,"vega":258,"rho":258,"in_the_money":14},"GD    261009P00240000",{"strike":342,"call":343,"put":348,"callItm":45,"putItm":14,"isAtm":14},245,{"contract_symbol":344,"symbol":344,"bid":345,"ask":346,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":259,"implied_volatility":259,"delta":52,"gamma":258,"theta":258,"vega":258,"rho":347,"in_the_money":45},"GD    261009C00245000",83.4,87.4,0.046286,{"contract_symbol":349,"symbol":349,"bid":258,"ask":331,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":264,"implied_volatility":264,"delta":258,"gamma":258,"theta":258,"vega":258,"rho":258,"in_the_money":14},"GD    261009P00245000",{"strike":58,"call":351,"put":356,"callItm":45,"putItm":14,"isAtm":14},{"contract_symbol":352,"symbol":352,"bid":353,"ask":354,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":290,"implied_volatility":290,"delta":52,"gamma":258,"theta":258,"vega":258,"rho":355,"in_the_money":45},"GD    261009C00250000",78.4,82.4,0.047231,{"contract_symbol":357,"symbol":357,"bid":258,"ask":263,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":264,"implied_volatility":264,"delta":258,"gamma":258,"theta":258,"vega":258,"rho":258,"in_the_money":14},"GD    261009P00250000",{"strike":359,"call":360,"put":365,"callItm":45,"putItm":14,"isAtm":14},255,{"contract_symbol":361,"symbol":361,"bid":362,"ask":363,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":259,"implied_volatility":259,"delta":52,"gamma":258,"theta":258,"vega":258,"rho":364,"in_the_money":45},"GD    261009C00255000",73.2,77.4,0.048175,{"contract_symbol":366,"symbol":366,"bid":258,"ask":263,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":264,"implied_volatility":264,"delta":258,"gamma":258,"theta":258,"vega":258,"rho":258,"in_the_money":14},"GD    261009P00255000",{"strike":368,"call":369,"put":374,"callItm":45,"putItm":14,"isAtm":14},260,{"contract_symbol":370,"symbol":370,"bid":371,"ask":372,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":259,"implied_volatility":259,"delta":52,"gamma":258,"theta":258,"vega":258,"rho":373,"in_the_money":45},"GD    261009C00260000",68.4,72.4,0.04912,{"contract_symbol":375,"symbol":375,"bid":258,"ask":331,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":264,"implied_volatility":264,"delta":258,"gamma":258,"theta":258,"vega":258,"rho":258,"in_the_money":14},"GD    261009P00260000",{"strike":377,"call":378,"put":383,"callItm":45,"putItm":14,"isAtm":14},265,{"contract_symbol":379,"symbol":379,"bid":380,"ask":381,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":259,"implied_volatility":259,"delta":52,"gamma":258,"theta":258,"vega":258,"rho":382,"in_the_money":45},"GD    261009C00265000",63.4,67.5,0.050064,{"contract_symbol":384,"symbol":384,"bid":258,"ask":385,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":264,"implied_volatility":264,"delta":258,"gamma":258,"theta":386,"vega":258,"rho":258,"in_the_money":14},"GD    261009P00265000",4.5,-0.000001,{"strike":388,"call":389,"put":394,"callItm":45,"putItm":14,"isAtm":14},270,{"contract_symbol":390,"symbol":390,"bid":391,"ask":392,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":259,"implied_volatility":259,"delta":52,"gamma":258,"theta":258,"vega":258,"rho":393,"in_the_money":45},"GD    261009C00270000",58.4,62.5,0.051009,{"contract_symbol":395,"symbol":395,"bid":258,"ask":263,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":264,"implied_volatility":264,"delta":386,"gamma":258,"theta":396,"vega":397,"rho":258,"in_the_money":14},"GD    261009P00270000",-0.000006,0.000003,{"strike":399,"call":400,"put":405,"callItm":45,"putItm":14,"isAtm":14},275,{"contract_symbol":401,"symbol":401,"bid":402,"ask":403,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":259,"implied_volatility":259,"delta":52,"gamma":258,"theta":258,"vega":258,"rho":404,"in_the_money":45},"GD    261009C00275000",53.4,57.5,0.051953,{"contract_symbol":406,"symbol":406,"bid":258,"ask":263,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":274,"implied_volatility":274,"delta":407,"gamma":408,"theta":409,"vega":410,"rho":386,"in_the_money":14},"GD    261009P00275000",-0.000012,0.000004,-0.000056,0.000025,{"strike":412,"call":413,"put":418,"callItm":45,"putItm":14,"isAtm":14},280,{"contract_symbol":414,"symbol":414,"bid":415,"ask":416,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":259,"implied_volatility":259,"delta":52,"gamma":258,"theta":258,"vega":258,"rho":417,"in_the_money":45},"GD    261009C00280000",48.4,52.5,0.052898,{"contract_symbol":419,"symbol":419,"bid":258,"ask":263,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":264,"implied_volatility":264,"delta":420,"gamma":421,"theta":422,"vega":423,"rho":424,"in_the_money":14},"GD    261009P00280000",-0.000057,0.000017,-0.00024,0.000106,-0.000004,{"strike":426,"call":427,"put":432,"callItm":45,"putItm":14,"isAtm":14},285,{"contract_symbol":428,"symbol":428,"bid":429,"ask":430,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":290,"implied_volatility":290,"delta":52,"gamma":258,"theta":258,"vega":258,"rho":431,"in_the_money":45},"GD    261009C00285000",43.4,47.5,0.053843,{"contract_symbol":433,"symbol":433,"bid":258,"ask":263,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":264,"implied_volatility":264,"delta":434,"gamma":435,"theta":436,"vega":437,"rho":438,"in_the_money":14},"GD    261009P00285000",-0.000285,0.000075,-0.001084,0.000479,-0.000018,{"strike":440,"call":441,"put":446,"callItm":45,"putItm":14,"isAtm":14},290,{"contract_symbol":442,"symbol":442,"bid":443,"ask":444,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":259,"implied_volatility":259,"delta":52,"gamma":258,"theta":258,"vega":258,"rho":445,"in_the_money":45},"GD    261009C00290000",38.4,42.5,0.054787,{"contract_symbol":447,"symbol":447,"bid":258,"ask":263,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":264,"implied_volatility":264,"delta":448,"gamma":449,"theta":450,"vega":451,"rho":452,"in_the_money":14},"GD    261009P00290000",-0.001184,0.000278,-0.004034,0.001784,-0.000075,{"strike":454,"call":455,"put":463,"callItm":45,"putItm":14,"isAtm":14},295,{"contract_symbol":456,"symbol":456,"bid":457,"ask":458,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":259,"implied_volatility":259,"delta":459,"gamma":258,"theta":460,"vega":461,"rho":462,"in_the_money":45},"GD    261009C00295000",33.2,37.4,0.999999,-0.000002,0.000001,0.055732,{"contract_symbol":464,"symbol":464,"bid":258,"ask":465,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":264,"implied_volatility":264,"delta":466,"gamma":467,"theta":468,"vega":469,"rho":470,"in_the_money":14},"GD    261009P00295000",1.5,-0.00413,0.000861,-0.012511,0.005532,-0.000261,{"strike":472,"call":473,"put":482,"callItm":45,"putItm":14,"isAtm":14},300,{"contract_symbol":474,"symbol":474,"bid":475,"ask":476,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":259,"implied_volatility":259,"delta":477,"gamma":478,"theta":479,"vega":480,"rho":481,"in_the_money":45},"GD    261009C00300000",28.3,32.4,0.999983,0.00001,-0.000042,0.000034,0.056675,{"contract_symbol":483,"symbol":483,"bid":258,"ask":484,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":264,"implied_volatility":264,"delta":485,"gamma":486,"theta":487,"vega":488,"rho":489,"in_the_money":14},"GD    261009P00300000",3,-0.012242,0.002244,-0.032609,0.014418,-0.000775,{"strike":491,"call":492,"put":501,"callItm":45,"putItm":14,"isAtm":14},305,{"contract_symbol":493,"symbol":493,"bid":494,"ask":495,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":259,"implied_volatility":259,"delta":496,"gamma":497,"theta":498,"vega":499,"rho":500,"in_the_money":45},"GD    261009C00305000",23.5,27.4,0.999696,0.000147,-0.000621,0.000509,0.057602,{"contract_symbol":502,"symbol":502,"bid":258,"ask":263,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":264,"implied_volatility":264,"delta":503,"gamma":504,"theta":505,"vega":506,"rho":507,"in_the_money":14},"GD    261009P00305000",-0.03115,0.004957,-0.072029,0.031848,-0.001975,{"strike":509,"call":510,"put":520,"callItm":45,"putItm":14,"isAtm":14},307.5,{"contract_symbol":511,"symbol":511,"bid":512,"ask":513,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":514,"implied_volatility":514,"delta":515,"gamma":516,"theta":517,"vega":518,"rho":519,"in_the_money":45},"GD    261009C00307500",21.2,24.2,0.1526,0.999651,0.000184,-0.000638,0.000577,0.058071,{"contract_symbol":521,"symbol":521,"bid":258,"ask":522,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":523,"implied_volatility":523,"delta":524,"gamma":525,"theta":526,"vega":527,"rho":528,"in_the_money":14},"GD    261009P00307500",3.5,0.2982,-0.040066,0.006377,-0.084602,0.03915,-0.002541,{"strike":530,"call":531,"put":541,"callItm":45,"putItm":14,"isAtm":14},310,{"contract_symbol":532,"symbol":532,"bid":533,"ask":534,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":535,"implied_volatility":535,"delta":536,"gamma":537,"theta":538,"vega":539,"rho":540,"in_the_money":45},"GD    261009C00310000",18.8,21.7,0.1367,0.999597,0.000234,-0.000654,0.00066,0.05854,{"contract_symbol":542,"symbol":542,"bid":543,"ask":544,"last":545,"change":9,"changePercent":9,"volume":52,"openInterest":258,"open_interest":258,"iv":546,"implied_volatility":546,"delta":547,"gamma":548,"theta":549,"vega":550,"rho":551,"in_the_money":14},"GD    261009P00310000",0.05,0.65,0.21,0.2963,-0.059141,0.008761,-0.114749,0.053439,-0.003754,{"strike":553,"call":554,"put":564,"callItm":45,"putItm":14,"isAtm":14},312.5,{"contract_symbol":555,"symbol":555,"bid":556,"ask":557,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":558,"implied_volatility":558,"delta":559,"gamma":560,"theta":561,"vega":562,"rho":563,"in_the_money":45},"GD    261009C00312500",16.3,19.1,0.1208,0.999529,0.000307,-0.000668,0.000763,0.059008,{"contract_symbol":565,"symbol":565,"bid":543,"ask":566,"last":567,"change":9,"changePercent":9,"volume":52,"openInterest":258,"open_interest":258,"iv":568,"implied_volatility":568,"delta":569,"gamma":570,"theta":571,"vega":572,"rho":573,"in_the_money":14},"GD    261009P00312500",1.3,0.33,0.2882,-0.080408,0.011414,-0.141388,0.06771,-0.005106,{"strike":575,"call":576,"put":586,"callItm":45,"putItm":14,"isAtm":14},315,{"contract_symbol":577,"symbol":577,"bid":578,"ask":579,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":580,"implied_volatility":580,"delta":581,"gamma":582,"theta":583,"vega":584,"rho":585,"in_the_money":45},"GD    261009C00315000",14.4,16.9,0.1055,0.999389,0.000447,-0.000742,0.000971,0.059472,{"contract_symbol":587,"symbol":587,"bid":588,"ask":52,"last":589,"change":9,"changePercent":9,"volume":484,"openInterest":258,"open_interest":258,"iv":590,"implied_volatility":590,"delta":591,"gamma":592,"theta":593,"vega":594,"rho":595,"in_the_money":14},"GD    261009P00315000",0.2,0.52,0.2741,-0.103674,0.014488,-0.162351,0.081744,-0.006583,{"strike":597,"call":598,"put":607,"callItm":45,"putItm":14,"isAtm":14},317.5,{"contract_symbol":599,"symbol":599,"bid":600,"ask":578,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":601,"implied_volatility":601,"delta":602,"gamma":603,"theta":604,"vega":605,"rho":606,"in_the_money":45},"GD    261009C00317500",11.9,0.1542,0.967506,0.01039,-0.03685,0.032979,0.057939,{"contract_symbol":608,"symbol":608,"bid":258,"ask":609,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":610,"implied_volatility":610,"delta":611,"gamma":612,"theta":613,"vega":614,"rho":615,"in_the_money":14},"GD    261009P00317500",3.7,0.2548,-0.129728,0.018269,-0.176985,0.09584,-0.008234,{"strike":617,"call":618,"put":627,"callItm":45,"putItm":14,"isAtm":14},320,{"contract_symbol":619,"symbol":619,"bid":620,"ask":600,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":621,"implied_volatility":621,"delta":622,"gamma":623,"theta":624,"vega":625,"rho":626,"in_the_money":45},"GD    261009C00320000",9.3,0.1849,0.891449,0.022203,-0.113216,0.084503,0.053602,{"contract_symbol":628,"symbol":628,"bid":543,"ask":629,"last":72,"change":543,"changePercent":9,"volume":630,"openInterest":484,"open_interest":484,"iv":631,"implied_volatility":631,"delta":632,"gamma":633,"theta":634,"vega":635,"rho":636,"in_the_money":14},"GD    261009P00320000",1.55,6,0.2396,-0.16873,0.023168,-0.198362,0.11426,-0.01071,{"strike":638,"call":639,"put":649,"callItm":45,"putItm":14,"isAtm":14},322.5,{"contract_symbol":640,"symbol":640,"bid":641,"ask":642,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":643,"implied_volatility":643,"delta":644,"gamma":645,"theta":646,"vega":647,"rho":648,"in_the_money":45},"GD    261009C00322500",7.4,10.5,0.1888,0.818468,0.030802,-0.163711,0.119686,0.049445,{"contract_symbol":650,"symbol":650,"bid":543,"ask":651,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":652,"implied_volatility":652,"delta":653,"gamma":654,"theta":655,"vega":656,"rho":657,"in_the_money":14},"GD    261009P00322500",3.4,0.2378,-0.233295,0.028368,-0.23928,0.138863,-0.014831,{"strike":659,"call":660,"put":671,"callItm":45,"putItm":14,"isAtm":14},325,{"contract_symbol":661,"symbol":661,"bid":662,"ask":663,"last":664,"change":9,"changePercent":9,"volume":181,"openInterest":258,"open_interest":258,"iv":665,"implied_volatility":665,"delta":666,"gamma":667,"theta":668,"vega":669,"rho":670,"in_the_money":45},"GD    261009C00325000",5.7,7.6,6.35,0.1775,0.741896,0.040128,-0.188556,0.14661,0.045064,{"contract_symbol":672,"symbol":672,"bid":673,"ask":651,"last":674,"change":258,"changePercent":9,"volume":258,"openInterest":675,"open_interest":675,"iv":676,"implied_volatility":676,"delta":677,"gamma":678,"theta":679,"vega":680,"rho":681,"in_the_money":14},"GD    261009P00325000",0.55,1.8,28,0.234,-0.308824,0.03317,-0.270991,0.159799,-0.019663,{"strike":683,"call":684,"put":694,"callItm":45,"putItm":14,"isAtm":14},327.5,{"contract_symbol":685,"symbol":685,"bid":609,"ask":686,"last":687,"change":258,"changePercent":9,"volume":258,"openInterest":52,"open_interest":52,"iv":688,"implied_volatility":688,"delta":689,"gamma":690,"theta":691,"vega":692,"rho":693,"in_the_money":45},"GD    261009C00327500",5.6,7.04,0.1706,0.635979,0.048528,-0.210581,0.170383,0.038802,{"contract_symbol":695,"symbol":695,"bid":696,"ask":697,"last":698,"change":258,"changePercent":9,"volume":258,"openInterest":699,"open_interest":699,"iv":700,"implied_volatility":700,"delta":701,"gamma":702,"theta":703,"vega":704,"rho":705,"in_the_money":14},"GD    261009P00327500",1.9,4.2,2.75,4,0.2411,-0.399647,0.035308,-0.306177,0.175245,-0.025522,{"strike":707,"call":708,"put":721,"callItm":45,"putItm":14,"isAtm":45},330,{"contract_symbol":709,"symbol":709,"bid":710,"ask":312,"last":711,"change":712,"changePercent":9,"volume":713,"openInterest":714,"open_interest":714,"iv":715,"implied_volatility":715,"delta":716,"gamma":717,"theta":718,"vega":719,"rho":720,"in_the_money":45},"GD    261009C00330000",2.7,2.8,-2.7,11,2,0.1874,0.50936,0.04692,-0.245659,0.180952,0.031115,{"contract_symbol":722,"symbol":722,"bid":522,"ask":723,"last":724,"change":725,"changePercent":9,"volume":630,"openInterest":726,"open_interest":726,"iv":727,"implied_volatility":727,"delta":728,"gamma":729,"theta":730,"vega":731,"rho":732,"in_the_money":14},"GD    261009P00330000",5.4,4.73,0.5,18,0.2509,-0.489967,0.035034,-0.328976,0.180945,-0.031404,{"strike":734,"call":735,"put":748,"callItm":14,"putItm":45,"isAtm":45},332.5,{"contract_symbol":736,"symbol":736,"bid":737,"ask":738,"last":739,"change":740,"changePercent":9,"volume":741,"openInterest":714,"open_interest":714,"iv":742,"implied_volatility":742,"delta":743,"gamma":744,"theta":745,"vega":746,"rho":747,"in_the_money":14},"GD    261009C00332500",1.2,2.65,2.2,-1.89,131,0.1908,0.395761,0.044512,-0.241605,0.174787,0.024228,{"contract_symbol":749,"symbol":749,"bid":331,"ask":750,"last":751,"change":752,"changePercent":9,"volume":52,"openInterest":714,"open_interest":714,"iv":753,"implied_volatility":753,"delta":754,"gamma":755,"theta":756,"vega":757,"rho":758,"in_the_money":45},"GD    261009P00332500",6.8,6.25,0.7,0.2558,-0.575083,0.033765,-0.329529,0.177787,-0.036987,{"strike":760,"call":761,"put":773,"callItm":14,"putItm":45,"isAtm":14},335,{"contract_symbol":762,"symbol":762,"bid":763,"ask":710,"last":764,"change":765,"changePercent":9,"volume":766,"openInterest":726,"open_interest":726,"iv":767,"implied_volatility":767,"delta":768,"gamma":769,"theta":770,"vega":771,"rho":772,"in_the_money":14},"GD    261009C00335000",1.15,1.47,-0.99,30,0.1833,0.283207,0.040692,-0.204011,0.153569,0.017388,{"contract_symbol":774,"symbol":774,"bid":775,"ask":776,"last":777,"change":258,"changePercent":9,"volume":258,"openInterest":713,"open_interest":713,"iv":778,"implied_volatility":778,"delta":779,"gamma":780,"theta":781,"vega":782,"rho":783,"in_the_money":45},"GD    261009P00335000",6.1,8.6,7.2,0.2622,-0.652335,0.031056,-0.318543,0.16764,-0.042122,{"strike":785,"call":786,"put":800,"callItm":14,"putItm":45,"isAtm":14},337.5,{"contract_symbol":787,"symbol":787,"bid":788,"ask":789,"last":790,"change":791,"changePercent":9,"volume":792,"openInterest":793,"open_interest":793,"iv":794,"implied_volatility":794,"delta":795,"gamma":796,"theta":797,"vega":798,"rho":799,"in_the_money":14},"GD    261009C00337500",0.6,1.25,0.8,-2,9,44,0.1838,0.193222,0.032877,-0.165682,0.124394,0.011883,{"contract_symbol":801,"symbol":801,"bid":802,"ask":713,"last":803,"change":258,"changePercent":9,"volume":258,"openInterest":52,"open_interest":52,"iv":804,"implied_volatility":804,"delta":805,"gamma":806,"theta":807,"vega":808,"rho":809,"in_the_money":45},"GD    261009P00337500",8.1,8.3,0.2868,-0.706614,0.026452,-0.324467,0.156148,-0.04591,{"strike":811,"call":812,"put":822,"callItm":14,"putItm":45,"isAtm":14},340,{"contract_symbol":813,"symbol":813,"bid":157,"ask":814,"last":127,"change":815,"changePercent":9,"volume":52,"openInterest":713,"open_interest":713,"iv":816,"implied_volatility":816,"delta":817,"gamma":818,"theta":819,"vega":820,"rho":821,"in_the_money":14},"GD    261009C00340000",0.85,-1.35,0.1915,0.133322,0.024779,-0.135503,0.097665,0.008205,{"contract_symbol":823,"symbol":823,"bid":824,"ask":825,"last":826,"change":258,"changePercent":9,"volume":258,"openInterest":714,"open_interest":714,"iv":827,"implied_volatility":827,"delta":828,"gamma":829,"theta":830,"vega":831,"rho":832,"in_the_money":45},"GD    261009P00340000",10.7,13.2,10.2,0.3106,-0.749087,0.022596,-0.325079,0.144456,-0.048977,{"strike":834,"call":835,"put":845,"callItm":14,"putItm":45,"isAtm":14},342.5,{"contract_symbol":836,"symbol":836,"bid":258,"ask":484,"last":837,"change":258,"changePercent":9,"volume":258,"openInterest":838,"open_interest":838,"iv":839,"implied_volatility":839,"delta":840,"gamma":841,"theta":842,"vega":843,"rho":844,"in_the_money":14},"GD    261009C00342500",1.1,13,0.2038,0.096205,0.018449,-0.114302,0.077399,0.005921,{"contract_symbol":846,"symbol":846,"bid":838,"ask":847,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":848,"implied_volatility":848,"delta":849,"gamma":850,"theta":851,"vega":852,"rho":853,"in_the_money":45},"GD    261009P00342500",14.7,0.3312,-0.784652,0.019464,-0.318435,0.132692,-0.051617,{"strike":855,"call":856,"put":866,"callItm":14,"putItm":45,"isAtm":14},345,{"contract_symbol":857,"symbol":857,"bid":858,"ask":725,"last":609,"change":859,"changePercent":9,"volume":52,"openInterest":792,"open_interest":792,"iv":860,"implied_volatility":860,"delta":861,"gamma":862,"theta":863,"vega":864,"rho":865,"in_the_money":14},"GD    261009C00345000",0.1,2.81,0.2144,0.068802,0.013624,-0.09337,0.060113,0.004235,{"contract_symbol":867,"symbol":867,"bid":868,"ask":726,"last":869,"change":258,"changePercent":9,"volume":258,"openInterest":193,"open_interest":193,"iv":870,"implied_volatility":870,"delta":871,"gamma":872,"theta":873,"vega":874,"rho":875,"in_the_money":45},"GD    261009P00345000",15.1,11.82,0.3534,-0.81195,0.016815,-0.313329,0.12234,-0.053757,{"strike":877,"call":878,"put":888,"callItm":14,"putItm":45,"isAtm":14},347.5,{"contract_symbol":879,"symbol":879,"bid":258,"ask":752,"last":880,"change":881,"changePercent":9,"volume":630,"openInterest":630,"open_interest":630,"iv":882,"implied_volatility":882,"delta":883,"gamma":884,"theta":885,"vega":886,"rho":887,"in_the_money":14},"GD    261009C00347500",0.34,-0.06,0.2323,0.055452,0.010625,-0.08549,0.050798,0.003412,{"contract_symbol":889,"symbol":889,"bid":890,"ask":891,"last":609,"change":258,"changePercent":9,"volume":258,"openInterest":892,"open_interest":892,"iv":893,"implied_volatility":893,"delta":894,"gamma":895,"theta":896,"vega":897,"rho":898,"in_the_money":45},"GD    261009P00347500",17.6,20.3,10,0.3733,-0.835514,0.014628,-0.304003,0.112397,-0.055666,{"strike":900,"call":901,"put":912,"callItm":14,"putItm":45,"isAtm":14},350,{"contract_symbol":902,"symbol":902,"bid":258,"ask":837,"last":903,"change":904,"changePercent":9,"volume":52,"openInterest":905,"open_interest":905,"iv":906,"implied_volatility":906,"delta":907,"gamma":908,"theta":909,"vega":910,"rho":911,"in_the_money":14},"GD    261009C00350000",1.85,1.35,37,0.2413,0.040126,0.007891,-0.068539,0.039198,0.002469,{"contract_symbol":913,"symbol":913,"bid":914,"ask":915,"last":916,"change":917,"changePercent":9,"volume":181,"openInterest":918,"open_interest":918,"iv":919,"implied_volatility":919,"delta":920,"gamma":921,"theta":922,"vega":923,"rho":924,"in_the_money":45},"GD    261009P00350000",20.5,22.4,21.42,3.8,14,0.3925,-0.855142,0.012792,-0.293886,0.103341,-0.057334,{"strike":926,"call":927,"put":935,"callItm":14,"putItm":45,"isAtm":14},352.5,{"contract_symbol":928,"symbol":928,"bid":258,"ask":544,"last":929,"change":9,"changePercent":9,"volume":52,"openInterest":258,"open_interest":258,"iv":906,"implied_volatility":906,"delta":930,"gamma":931,"theta":932,"vega":933,"rho":934,"in_the_money":14},"GD    261009C00352500",1.03,0.024776,0.005298,-0.046017,0.026317,0.001526,{"contract_symbol":936,"symbol":936,"bid":937,"ask":938,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":939,"implied_volatility":939,"delta":940,"gamma":941,"theta":942,"vega":943,"rho":944,"in_the_money":45},"GD    261009P00352500",22.5,25.2,0.3924,-0.883159,0.011026,-0.253237,0.089064,-0.059496,{"strike":946,"call":947,"put":957,"callItm":14,"putItm":45,"isAtm":14},355,{"contract_symbol":948,"symbol":948,"bid":258,"ask":949,"last":950,"change":258,"changePercent":9,"volume":258,"openInterest":52,"open_interest":52,"iv":951,"implied_volatility":951,"delta":952,"gamma":953,"theta":954,"vega":955,"rho":956,"in_the_money":14},"GD    261009C00355000",2.6,20.2,0.2499,0.017837,0.003874,-0.036093,0.019929,0.001099,{"contract_symbol":958,"symbol":958,"bid":959,"ask":960,"last":961,"change":258,"changePercent":9,"volume":258,"openInterest":714,"open_interest":714,"iv":939,"implied_volatility":939,"delta":962,"gamma":963,"theta":964,"vega":965,"rho":966,"in_the_money":45},"GD    261009P00355000",24.9,27.8,9.45,-0.90691,0.009353,-0.214795,0.075544,-0.061405,{"strike":968,"call":969,"put":976,"callItm":14,"putItm":45,"isAtm":14},357.5,{"contract_symbol":970,"symbol":970,"bid":258,"ask":331,"last":837,"change":258,"changePercent":9,"volume":258,"openInterest":699,"open_interest":699,"iv":951,"implied_volatility":951,"delta":971,"gamma":972,"theta":973,"vega":974,"rho":975,"in_the_money":14},"GD    261009C00357500",0.010586,0.00247,-0.023014,0.012708,0.000653,{"contract_symbol":977,"symbol":977,"bid":978,"ask":979,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":919,"implied_volatility":919,"delta":980,"gamma":981,"theta":982,"vega":983,"rho":984,"in_the_money":45},"GD    261009P00357500",26.5,30.7,-0.92672,0.00781,-0.179436,0.063096,-0.063078,{"strike":986,"call":987,"put":994,"callItm":14,"putItm":45,"isAtm":14},360,{"contract_symbol":988,"symbol":988,"bid":258,"ask":752,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":906,"implied_volatility":906,"delta":989,"gamma":990,"theta":991,"vega":992,"rho":993,"in_the_money":14},"GD    261009C00360000",0.004681,0.001245,-0.010816,0.006186,0.000289,{"contract_symbol":995,"symbol":995,"bid":996,"ask":205,"last":997,"change":258,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":939,"implied_volatility":939,"delta":998,"gamma":999,"theta":1000,"vega":1001,"rho":1002,"in_the_money":45},"GD    261009P00360000",28.9,9.27,-0.943094,0.006419,-0.147414,0.051846,-0.064543,{"strike":1004,"call":1005,"put":1012,"callItm":14,"putItm":45,"isAtm":14},362.5,{"contract_symbol":1006,"symbol":1006,"bid":258,"ask":263,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":906,"implied_volatility":906,"delta":1007,"gamma":1008,"theta":1009,"vega":1010,"rho":1011,"in_the_money":14},"GD    261009C00362500",0.002499,0.000708,-0.006154,0.003519,0.000154,{"contract_symbol":1013,"symbol":1013,"bid":1014,"ask":1015,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":939,"implied_volatility":939,"delta":1016,"gamma":1017,"theta":1018,"vega":1019,"rho":1020,"in_the_money":45},"GD    261009P00362500",31.4,35.5,-0.95633,0.005197,-0.119356,0.041978,-0.06582,{"strike":186,"call":1022,"put":1030,"callItm":14,"putItm":45,"isAtm":14},{"contract_symbol":1023,"symbol":1023,"bid":258,"ask":132,"last":1024,"change":258,"changePercent":9,"volume":258,"openInterest":713,"open_interest":713,"iv":951,"implied_volatility":951,"delta":1025,"gamma":1026,"theta":1027,"vega":1028,"rho":1029,"in_the_money":14},"GD    261009C00365000",0.28,0.001811,0.000511,-0.004761,0.002629,0.000112,{"contract_symbol":1031,"symbol":1031,"bid":1032,"ask":1033,"last":1034,"change":258,"changePercent":9,"volume":258,"openInterest":52,"open_interest":52,"iv":939,"implied_volatility":939,"delta":1035,"gamma":1036,"theta":1037,"vega":1038,"rho":1039,"in_the_money":45},"GD    261009P00365000",34,38.2,11.6,-0.966898,0.004146,-0.095214,0.033487,-0.066935,{"strike":1041,"call":1042,"put":1049,"callItm":14,"putItm":45,"isAtm":14},367.5,{"contract_symbol":1043,"symbol":1043,"bid":258,"ask":651,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":951,"implied_volatility":951,"delta":1044,"gamma":1045,"theta":1046,"vega":1047,"rho":1048,"in_the_money":14},"GD    261009C00367500",0.000942,0.000281,-0.002619,0.001446,0.000058,{"contract_symbol":1050,"symbol":1050,"bid":1051,"ask":1052,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":939,"implied_volatility":939,"delta":1053,"gamma":1054,"theta":1055,"vega":1056,"rho":1057,"in_the_money":45},"GD    261009P00367500",36.5,40.5,-0.975212,0.00326,-0.07486,0.026328,-0.067914,{"strike":1059,"call":1060,"put":1067,"callItm":14,"putItm":45,"isAtm":14},370,{"contract_symbol":1061,"symbol":1061,"bid":258,"ask":263,"last":763,"change":258,"changePercent":9,"volume":258,"openInterest":713,"open_interest":713,"iv":951,"implied_volatility":951,"delta":1062,"gamma":1063,"theta":1064,"vega":1065,"rho":1066,"in_the_money":14},"GD    261009C00370000",0.000474,0.000149,-0.001391,0.000768,0.000029,{"contract_symbol":1068,"symbol":1068,"bid":1069,"ask":1070,"last":1071,"change":258,"changePercent":9,"volume":258,"openInterest":52,"open_interest":52,"iv":939,"implied_volatility":939,"delta":1072,"gamma":1073,"theta":1074,"vega":1075,"rho":1076,"in_the_money":45},"GD    261009P00370000",39,43.1,8.7,-0.98166,0.002527,-0.058026,0.020408,-0.068779,{"strike":1078,"call":1079,"put":1086,"callItm":14,"putItm":45,"isAtm":14},372.5,{"contract_symbol":1080,"symbol":1080,"bid":258,"ask":263,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":906,"implied_volatility":906,"delta":1081,"gamma":1082,"theta":1083,"vega":1084,"rho":1085,"in_the_money":14},"GD    261009C00372500",0.000143,0.000051,-0.000439,0.000251,0.000009,{"contract_symbol":1087,"symbol":1087,"bid":1088,"ask":1089,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":939,"implied_volatility":939,"delta":1090,"gamma":1091,"theta":1092,"vega":1093,"rho":1094,"in_the_money":45},"GD    261009P00372500",41.5,45.8,-0.986591,0.001931,-0.044355,0.0156,-0.069553,{"strike":1096,"call":1097,"put":1105,"callItm":14,"putItm":45,"isAtm":14},375,{"contract_symbol":1098,"symbol":1098,"bid":258,"ask":263,"last":1099,"change":258,"changePercent":9,"volume":258,"openInterest":675,"open_interest":675,"iv":951,"implied_volatility":951,"delta":1100,"gamma":1101,"theta":1102,"vega":1103,"rho":1104,"in_the_money":14},"GD    261009C00375000",2.4,0.000109,0.000038,-0.000354,0.000196,0.000007,{"contract_symbol":1106,"symbol":1106,"bid":1107,"ask":1108,"last":1109,"change":258,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":939,"implied_volatility":939,"delta":1110,"gamma":1111,"theta":1112,"vega":1113,"rho":1114,"in_the_money":45},"GD    261009P00375000",43.9,48.1,14.6,-0.990311,0.001456,-0.033446,0.011763,-0.070252,{"strike":1116,"call":1117,"put":1123,"callItm":14,"putItm":45,"isAtm":14},380,{"contract_symbol":1118,"symbol":1118,"bid":258,"ask":697,"last":674,"change":258,"changePercent":9,"volume":258,"openInterest":714,"open_interest":714,"iv":951,"implied_volatility":951,"delta":1119,"gamma":1120,"theta":1121,"vega":1122,"rho":461,"in_the_money":14},"GD    261009C00380000",0.000022,0.000008,-0.000079,0.000044,{"contract_symbol":1124,"symbol":1124,"bid":1125,"ask":1126,"last":1127,"change":258,"changePercent":9,"volume":258,"openInterest":52,"open_interest":52,"iv":939,"implied_volatility":939,"delta":1128,"gamma":1129,"theta":1130,"vega":1131,"rho":1132,"in_the_money":45},"GD    261009P00380000",49,53.1,43.5,-0.995114,0.000796,-0.018275,0.006427,-0.07149,{"strike":1134,"call":1135,"put":1140,"callItm":14,"putItm":45,"isAtm":14},385,{"contract_symbol":1136,"symbol":1136,"bid":258,"ask":263,"last":1137,"change":258,"changePercent":9,"volume":258,"openInterest":484,"open_interest":484,"iv":951,"implied_volatility":951,"delta":408,"gamma":1138,"theta":1139,"vega":1085,"rho":258,"in_the_money":14},"GD    261009C00385000",2.15,0.000002,-0.000016,{"contract_symbol":1141,"symbol":1141,"bid":1142,"ask":1143,"last":1144,"change":258,"changePercent":9,"volume":258,"openInterest":52,"open_interest":52,"iv":919,"implied_volatility":919,"delta":1145,"gamma":1146,"theta":1147,"vega":1148,"rho":1149,"in_the_money":45},"GD    261009P00385000",54,58.1,16.6,-0.99764,0.000414,-0.009504,0.003342,-0.07259,{"strike":1151,"call":1152,"put":1155,"callItm":14,"putItm":45,"isAtm":14},390,{"contract_symbol":1153,"symbol":1153,"bid":258,"ask":522,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":951,"implied_volatility":951,"delta":461,"gamma":258,"theta":1154,"vega":461,"rho":258,"in_the_money":14},"GD    261009C00390000",-0.000003,{"contract_symbol":1156,"symbol":1156,"bid":1157,"ask":1158,"last":1159,"change":258,"changePercent":9,"volume":258,"openInterest":52,"open_interest":52,"iv":939,"implied_volatility":939,"delta":1160,"gamma":1161,"theta":1162,"vega":1163,"rho":1164,"in_the_money":45},"GD    261009P00390000",59,63.1,20.6,-0.998913,0.000204,-0.004689,0.001649,-0.073613,{"strike":1166,"call":1167,"put":1169,"callItm":14,"putItm":45,"isAtm":14},395,{"contract_symbol":1168,"symbol":1168,"bid":258,"ask":263,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":906,"implied_volatility":906,"delta":258,"gamma":258,"theta":258,"vega":258,"rho":258,"in_the_money":14},"GD    261009C00395000",{"contract_symbol":1170,"symbol":1170,"bid":1171,"ask":1172,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":939,"implied_volatility":939,"delta":1173,"gamma":1174,"theta":1175,"vega":1176,"rho":1177,"in_the_money":45},"GD    261009P00395000",64,68.1,-0.999519,0.000096,-0.002211,0.000777,-0.074594,{"strike":31,"call":1179,"put":1182,"callItm":14,"putItm":45,"isAtm":14},{"contract_symbol":1180,"symbol":1180,"bid":258,"ask":263,"last":737,"change":258,"changePercent":9,"volume":258,"openInterest":1181,"open_interest":1181,"iv":906,"implied_volatility":906,"delta":258,"gamma":258,"theta":258,"vega":258,"rho":258,"in_the_money":14},"GD    261009C00400000",50,{"contract_symbol":1183,"symbol":1183,"bid":1184,"ask":1185,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":939,"implied_volatility":939,"delta":1186,"gamma":1187,"theta":1188,"vega":1189,"rho":1190,"in_the_money":45},"GD    261009P00400000",69,73.1,-0.999796,0.000043,-0.000996,0.00035,-0.075556,{"strike":1192,"call":1193,"put":1195,"callItm":14,"putItm":45,"isAtm":14},405,{"contract_symbol":1194,"symbol":1194,"bid":258,"ask":331,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":951,"implied_volatility":951,"delta":258,"gamma":258,"theta":258,"vega":258,"rho":258,"in_the_money":14},"GD    261009C00405000",{"contract_symbol":1196,"symbol":1196,"bid":1197,"ask":1198,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":939,"implied_volatility":939,"delta":1199,"gamma":1200,"theta":1201,"vega":1202,"rho":1203,"in_the_money":45},"GD    261009P00405000",74,78.1,-0.999917,0.000019,-0.00043,0.000151,-0.076508,{"strike":1205,"call":1206,"put":1208,"callItm":14,"putItm":45,"isAtm":14},410,{"contract_symbol":1207,"symbol":1207,"bid":258,"ask":263,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":906,"implied_volatility":906,"delta":258,"gamma":258,"theta":258,"vega":258,"rho":258,"in_the_money":14},"GD    261009C00410000",{"contract_symbol":1209,"symbol":1209,"bid":1210,"ask":1211,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":939,"implied_volatility":939,"delta":1212,"gamma":1120,"theta":1213,"vega":1214,"rho":1215,"in_the_money":45},"GD    261009P00410000",79,83.1,-0.999967,-0.000178,0.000063,-0.077456,{"strike":1217,"call":1218,"put":1220,"callItm":14,"putItm":45,"isAtm":14},415,{"contract_symbol":1219,"symbol":1219,"bid":258,"ask":263,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":951,"implied_volatility":951,"delta":258,"gamma":258,"theta":258,"vega":258,"rho":258,"in_the_money":14},"GD    261009C00415000",{"contract_symbol":1221,"symbol":1221,"bid":1222,"ask":1223,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":939,"implied_volatility":939,"delta":1224,"gamma":397,"theta":1225,"vega":410,"rho":1226,"in_the_money":45},"GD    261009P00415000",83.9,87.9,-0.999988,-0.000071,-0.078402,{"strike":1228,"call":1229,"put":1231,"callItm":14,"putItm":45,"isAtm":14},420,{"contract_symbol":1230,"symbol":1230,"bid":258,"ask":263,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":951,"implied_volatility":951,"delta":258,"gamma":258,"theta":258,"vega":258,"rho":258,"in_the_money":14},"GD    261009C00420000",{"contract_symbol":1232,"symbol":1232,"bid":1233,"ask":1234,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":939,"implied_volatility":939,"delta":1235,"gamma":461,"theta":1236,"vega":478,"rho":1237,"in_the_money":45},"GD    261009P00420000",88.9,92.9,-0.999995,-0.000027,-0.079347,{"strike":1239,"call":1240,"put":1242,"callItm":14,"putItm":45,"isAtm":14},425,{"contract_symbol":1241,"symbol":1241,"bid":258,"ask":263,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":951,"implied_volatility":951,"delta":258,"gamma":258,"theta":258,"vega":258,"rho":258,"in_the_money":14},"GD    261009C00425000",{"contract_symbol":1243,"symbol":1243,"bid":1244,"ask":1245,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":919,"implied_volatility":919,"delta":1246,"gamma":258,"theta":1247,"vega":408,"rho":1248,"in_the_money":45},"GD    261009P00425000",93.9,97.9,-0.999998,-0.00001,-0.080292,{"strike":1250,"call":1251,"put":1253,"callItm":14,"putItm":45,"isAtm":14},430,{"contract_symbol":1252,"symbol":1252,"bid":258,"ask":263,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":951,"implied_volatility":951,"delta":258,"gamma":258,"theta":258,"vega":258,"rho":258,"in_the_money":14},"GD    261009C00430000",{"contract_symbol":1254,"symbol":1254,"bid":1255,"ask":1256,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":939,"implied_volatility":939,"delta":1257,"gamma":258,"theta":424,"vega":461,"rho":1258,"in_the_money":45},"GD    261009P00430000",98.8,102.9,-0.999999,-0.081236,{"strike":1260,"call":1261,"put":1263,"callItm":14,"putItm":45,"isAtm":14},435,{"contract_symbol":1262,"symbol":1262,"bid":258,"ask":331,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":906,"implied_volatility":906,"delta":258,"gamma":258,"theta":258,"vega":258,"rho":258,"in_the_money":14},"GD    261009C00435000",{"contract_symbol":1264,"symbol":1264,"bid":1265,"ask":1266,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":919,"implied_volatility":919,"delta":1267,"gamma":258,"theta":386,"vega":258,"rho":1268,"in_the_money":45},"GD    261009P00435000",103.8,107.9,-1,-0.082181,{"strike":1270,"call":1271,"put":1273,"callItm":14,"putItm":45,"isAtm":14},440,{"contract_symbol":1272,"symbol":1272,"bid":258,"ask":699,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":951,"implied_volatility":951,"delta":258,"gamma":258,"theta":258,"vega":258,"rho":258,"in_the_money":14},"GD    261009C00440000",{"contract_symbol":1274,"symbol":1274,"bid":1275,"ask":1276,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":939,"implied_volatility":939,"delta":1267,"gamma":258,"theta":258,"vega":258,"rho":1277,"in_the_money":45},"GD    261009P00440000",108.8,112.9,-0.083125,{"strike":1279,"call":1280,"put":1282,"callItm":14,"putItm":45,"isAtm":14},445,{"contract_symbol":1281,"symbol":1281,"bid":258,"ask":263,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":906,"implied_volatility":906,"delta":258,"gamma":258,"theta":258,"vega":258,"rho":258,"in_the_money":14},"GD    261009C00445000",{"contract_symbol":1283,"symbol":1283,"bid":1284,"ask":1285,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":939,"implied_volatility":939,"delta":1267,"gamma":258,"theta":258,"vega":258,"rho":1286,"in_the_money":45},"GD    261009P00445000",113.8,117.9,-0.08407,{"strike":1288,"call":1289,"put":1291,"callItm":14,"putItm":45,"isAtm":14},450,{"contract_symbol":1290,"symbol":1290,"bid":258,"ask":263,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":951,"implied_volatility":951,"delta":258,"gamma":258,"theta":258,"vega":258,"rho":258,"in_the_money":14},"GD    261009C00450000",{"contract_symbol":1292,"symbol":1292,"bid":1293,"ask":1294,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":919,"implied_volatility":919,"delta":1267,"gamma":258,"theta":258,"vega":258,"rho":1295,"in_the_money":45},"GD    261009P00450000",118.8,122.9,-0.085015,{"strike":1297,"call":1298,"put":1300,"callItm":14,"putItm":45,"isAtm":14},455,{"contract_symbol":1299,"symbol":1299,"bid":258,"ask":263,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":951,"implied_volatility":951,"delta":258,"gamma":258,"theta":258,"vega":258,"rho":258,"in_the_money":14},"GD    261009C00455000",{"contract_symbol":1301,"symbol":1301,"bid":1302,"ask":1303,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":939,"implied_volatility":939,"delta":1267,"gamma":258,"theta":258,"vega":258,"rho":1304,"in_the_money":45},"GD    261009P00455000",123.8,127.9,-0.085959,{"strike":1306,"call":1307,"put":1309,"callItm":14,"putItm":45,"isAtm":14},460,{"contract_symbol":1308,"symbol":1308,"bid":258,"ask":263,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":906,"implied_volatility":906,"delta":258,"gamma":258,"theta":258,"vega":258,"rho":258,"in_the_money":14},"GD    261009C00460000",{"contract_symbol":1310,"symbol":1310,"bid":1311,"ask":1312,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":919,"implied_volatility":919,"delta":1267,"gamma":258,"theta":258,"vega":258,"rho":1313,"in_the_money":45},"GD    261009P00460000",128.9,133.1,-0.086904,{"strike":1315,"call":1316,"put":1319,"callItm":14,"putItm":45,"isAtm":14},465,{"contract_symbol":1317,"symbol":1317,"bid":258,"ask":1318,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":951,"implied_volatility":951,"delta":258,"gamma":258,"theta":258,"vega":258,"rho":258,"in_the_money":14},"GD    261009C00465000",4.1,{"contract_symbol":1320,"symbol":1320,"bid":1321,"ask":1322,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":939,"implied_volatility":939,"delta":1267,"gamma":258,"theta":258,"vega":258,"rho":1323,"in_the_money":45},"GD    261009P00465000",133.9,138.1,-0.087848,{"strike":1325,"call":1326,"put":1328,"callItm":14,"putItm":45,"isAtm":14},470,{"contract_symbol":1327,"symbol":1327,"bid":258,"ask":263,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":906,"implied_volatility":906,"delta":258,"gamma":258,"theta":258,"vega":258,"rho":258,"in_the_money":14},"GD    261009C00470000",{"contract_symbol":1329,"symbol":1329,"bid":1330,"ask":1331,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":939,"implied_volatility":939,"delta":1267,"gamma":258,"theta":258,"vega":258,"rho":1332,"in_the_money":45},"GD    261009P00470000",138.9,143,-0.088793,{"strike":1334,"call":1335,"put":1337,"callItm":14,"putItm":45,"isAtm":14},480,{"contract_symbol":1336,"symbol":1336,"bid":258,"ask":263,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":951,"implied_volatility":951,"delta":258,"gamma":258,"theta":258,"vega":258,"rho":258,"in_the_money":14},"GD    261009C00480000",{"contract_symbol":1338,"symbol":1338,"bid":1339,"ask":1340,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":939,"implied_volatility":939,"delta":1267,"gamma":258,"theta":258,"vega":258,"rho":1341,"in_the_money":45},"GD    261009P00480000",148.8,153,-0.090682,{"strike":1343,"call":1344,"put":1347,"callItm":14,"putItm":45,"isAtm":14},490,{"contract_symbol":1345,"symbol":1345,"bid":258,"ask":1346,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":951,"implied_volatility":951,"delta":258,"gamma":258,"theta":258,"vega":258,"rho":258,"in_the_money":14},"GD    261009C00490000",4.6,{"contract_symbol":1348,"symbol":1348,"bid":1349,"ask":1350,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":939,"implied_volatility":939,"delta":1267,"gamma":258,"theta":258,"vega":258,"rho":1351,"in_the_money":45},"GD    261009P00490000",158.9,162.8,-0.092571,{"strike":1353,"call":1354,"put":1357,"callItm":14,"putItm":45,"isAtm":14},500,{"contract_symbol":1355,"symbol":1355,"bid":258,"ask":1356,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":951,"implied_volatility":951,"delta":258,"gamma":258,"theta":258,"vega":258,"rho":258,"in_the_money":14},"GD    261009C00500000",4.7,{"contract_symbol":1358,"symbol":1358,"bid":1359,"ask":1360,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":919,"implied_volatility":919,"delta":1267,"gamma":258,"theta":258,"vega":258,"rho":1361,"in_the_money":45},"GD    261009P00500000",168.9,172.8,-0.094461,{"strike":1363,"call":1364,"put":1366,"callItm":14,"putItm":45,"isAtm":14},510,{"contract_symbol":1365,"symbol":1365,"bid":258,"ask":263,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":906,"implied_volatility":906,"delta":258,"gamma":258,"theta":258,"vega":258,"rho":258,"in_the_money":14},"GD    261009C00510000",{"contract_symbol":1367,"symbol":1367,"bid":1368,"ask":1369,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":919,"implied_volatility":919,"delta":1267,"gamma":258,"theta":258,"vega":258,"rho":1370,"in_the_money":45},"GD    261009P00510000",178.9,182.8,-0.096351,"2026-10-05T02:59:16.984319+00:00"]