[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DKS":3,"homepage-market-summary":35,"stock-options-DKS":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"DKS","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},"Dick's Sporting Goods, Inc.","NYSE",null,"RETAIL-MISCELLANEOUS SHOPPING GOODS STORES","Dick's Sporting Goods is a retailer that offers sports and outdoor apparel, footwear, and equipment online and in physical stores. The company's legacy business includes more than 700 stores under its own name, more than 110 Golf Galaxy golf specialty stores, and about 50 outlet stores. In September 2025, Dick's acquired multinational sportswear retailer Foot Locker. With this acquisition, Dick's has about 2,500 stores under the Foot Locker, Kids Foot Locker, Champs Sports, Atmos, and WSS nameplates in North America, Asia-Pacific, and Europe\u002FMiddle East\u002FAfrica. Based in the Pittsburgh area, Dick's was founded in 1948 by the father of current executive chair and controlling shareholder Edward Stack.","105,200","Coraopolis, PA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},3.6743,5,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},136.08,134.9,137.7,133.21,132.85,3.23,2.43,3668894.419481,55789,135.9595,244.38,120.151,1703679.131340064,12.8,6028,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"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":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":44,"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":44,"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":44,"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":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"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":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"status":178,"has_options":44,"symbol":4,"underlying_price":20,"selected_expiration":179,"days_to_expiration":182,"iv_index":184,"expiration_iv":184,"kpis":185,"expirations":188,"strikes":239,"updated_at":1416,"task_id":9},"SUCCESS",{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},"2026-10-09","Weekly",7,"261009",0.5,{"total_volume":186,"total_open_interest":187,"put_call_ratio":132,"implied_volatility":184},790,4251,[189,190,195,199,203,207,211,215,219,223,227,231,235],{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},{"date":191,"label":191,"type":192,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2026-10-16","Regular",14,"261016",{"date":196,"label":196,"type":181,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2026-10-23",21,"261023",{"date":200,"label":200,"type":181,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2026-10-30",28,"261030",{"date":204,"label":204,"type":181,"days_to_expiration":205,"dte":205,"compact":206,"implied_volatility":9},"2026-11-06",35,"261106",{"date":208,"label":208,"type":181,"days_to_expiration":209,"dte":209,"compact":210,"implied_volatility":9},"2026-11-13",42,"261113",{"date":212,"label":212,"type":192,"days_to_expiration":213,"dte":213,"compact":214,"implied_volatility":9},"2026-11-20",49,"261120",{"date":216,"label":216,"type":192,"days_to_expiration":217,"dte":217,"compact":218,"implied_volatility":9},"2026-12-18",77,"261218",{"date":220,"label":220,"type":192,"days_to_expiration":221,"dte":221,"compact":222,"implied_volatility":9},"2027-01-15",105,"270115",{"date":224,"label":224,"type":192,"days_to_expiration":225,"dte":225,"compact":226,"implied_volatility":9},"2027-03-19",168,"270319",{"date":228,"label":228,"type":192,"days_to_expiration":229,"dte":229,"compact":230,"implied_volatility":9},"2027-06-17",258,"270617",{"date":232,"label":232,"type":192,"days_to_expiration":233,"dte":233,"compact":234,"implied_volatility":9},"2028-01-21",476,"280121",{"date":236,"label":236,"type":192,"days_to_expiration":237,"dte":237,"compact":238,"implied_volatility":9},"2029-01-19",840,"290119",[240,253,262,271,280,289,298,314,332,350,372,390,407,425,443,465,484,503,521,540,561,578,599,623,644,670,694,718,741,766,792,815,841,866,893,919,944,970,995,1018,1044,1067,1088,1110,1132,1155,1175,1194,1214,1234,1254,1276,1296,1312,1327,1342,1357,1371,1384,1395,1406],{"strike":241,"call":242,"put":249,"callItm":44,"putItm":14,"isAtm":14},65,{"contract_symbol":243,"symbol":243,"bid":244,"ask":245,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":247,"implied_volatility":247,"delta":51,"gamma":246,"theta":246,"vega":246,"rho":248,"in_the_money":44},"DKS   261009C00065000",69.3,73,0,0.5637,0.012232,{"contract_symbol":250,"symbol":250,"bid":246,"ask":251,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":252,"implied_volatility":252,"delta":246,"gamma":246,"theta":246,"vega":246,"rho":246,"in_the_money":14},"DKS   261009P00065000",2.15,0.4759,{"strike":254,"call":255,"put":260,"callItm":44,"putItm":14,"isAtm":14},70,{"contract_symbol":256,"symbol":256,"bid":257,"ask":258,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":247,"implied_volatility":247,"delta":51,"gamma":246,"theta":246,"vega":246,"rho":259,"in_the_money":44},"DKS   261009C00070000",64.5,68,0.013173,{"contract_symbol":261,"symbol":261,"bid":246,"ask":251,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":252,"implied_volatility":252,"delta":246,"gamma":246,"theta":246,"vega":246,"rho":246,"in_the_money":14},"DKS   261009P00070000",{"strike":263,"call":264,"put":269,"callItm":44,"putItm":14,"isAtm":14},75,{"contract_symbol":265,"symbol":265,"bid":266,"ask":267,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":247,"implied_volatility":247,"delta":51,"gamma":246,"theta":246,"vega":246,"rho":268,"in_the_money":44},"DKS   261009C00075000",58.9,63,0.014114,{"contract_symbol":270,"symbol":270,"bid":246,"ask":251,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":252,"implied_volatility":252,"delta":246,"gamma":246,"theta":246,"vega":246,"rho":246,"in_the_money":14},"DKS   261009P00075000",{"strike":272,"call":273,"put":278,"callItm":44,"putItm":14,"isAtm":14},80,{"contract_symbol":274,"symbol":274,"bid":275,"ask":276,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":247,"implied_volatility":247,"delta":51,"gamma":246,"theta":246,"vega":246,"rho":277,"in_the_money":44},"DKS   261009C00080000",54.5,58,0.015054,{"contract_symbol":279,"symbol":279,"bid":246,"ask":251,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":252,"implied_volatility":252,"delta":246,"gamma":246,"theta":246,"vega":246,"rho":246,"in_the_money":14},"DKS   261009P00080000",{"strike":281,"call":282,"put":287,"callItm":44,"putItm":14,"isAtm":14},85,{"contract_symbol":283,"symbol":283,"bid":284,"ask":285,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":247,"implied_volatility":247,"delta":51,"gamma":246,"theta":246,"vega":246,"rho":286,"in_the_money":44},"DKS   261009C00085000",49.6,53,0.015995,{"contract_symbol":288,"symbol":288,"bid":246,"ask":251,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":252,"implied_volatility":252,"delta":246,"gamma":246,"theta":246,"vega":246,"rho":246,"in_the_money":14},"DKS   261009P00085000",{"strike":290,"call":291,"put":296,"callItm":44,"putItm":14,"isAtm":14},90,{"contract_symbol":292,"symbol":292,"bid":293,"ask":294,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":247,"implied_volatility":247,"delta":51,"gamma":246,"theta":246,"vega":246,"rho":295,"in_the_money":44},"DKS   261009C00090000",44,48,0.016936,{"contract_symbol":297,"symbol":297,"bid":246,"ask":251,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":252,"implied_volatility":252,"delta":246,"gamma":246,"theta":246,"vega":246,"rho":246,"in_the_money":14},"DKS   261009P00090000",{"strike":299,"call":300,"put":310,"callItm":44,"putItm":14,"isAtm":14},95,{"contract_symbol":301,"symbol":301,"bid":302,"ask":303,"last":304,"change":246,"changePercent":9,"volume":246,"openInterest":51,"open_interest":51,"iv":247,"implied_volatility":247,"delta":305,"gamma":306,"theta":307,"vega":308,"rho":309,"in_the_money":44},"DKS   261009C00095000",39,43,28.8,0.999998,0.000001,-0.000007,0.000002,0.017877,{"contract_symbol":311,"symbol":311,"bid":246,"ask":251,"last":312,"change":246,"changePercent":9,"volume":246,"openInterest":313,"open_interest":313,"iv":252,"implied_volatility":252,"delta":246,"gamma":246,"theta":246,"vega":246,"rho":246,"in_the_money":14},"DKS   261009P00095000",0.67,3,{"strike":315,"call":316,"put":326,"callItm":44,"putItm":14,"isAtm":14},100,{"contract_symbol":317,"symbol":317,"bid":318,"ask":319,"last":320,"change":246,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":247,"implied_volatility":247,"delta":321,"gamma":322,"theta":323,"vega":324,"rho":325,"in_the_money":44},"DKS   261009C00100000",34.6,38,36.17,0.999964,0.000015,-0.000116,0.000028,0.018817,{"contract_symbol":327,"symbol":327,"bid":246,"ask":251,"last":328,"change":246,"changePercent":9,"volume":246,"openInterest":329,"open_interest":329,"iv":252,"implied_volatility":252,"delta":330,"gamma":306,"theta":331,"vega":306,"rho":246,"in_the_money":14},"DKS   261009P00100000",0.58,11,-0.000001,-0.000004,{"strike":221,"call":333,"put":342,"callItm":44,"putItm":14,"isAtm":14},{"contract_symbol":334,"symbol":334,"bid":335,"ask":336,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":247,"implied_volatility":247,"delta":337,"gamma":338,"theta":339,"vega":340,"rho":341,"in_the_money":44},"DKS   261009C00105000",29.6,32.7,0.999576,0.000146,-0.001164,0.000284,0.019748,{"contract_symbol":343,"symbol":343,"bid":246,"ask":251,"last":344,"change":246,"changePercent":9,"volume":246,"openInterest":345,"open_interest":345,"iv":252,"implied_volatility":252,"delta":346,"gamma":347,"theta":348,"vega":349,"rho":330,"in_the_money":14},"DKS   261009P00105000",0.01,32,-0.000041,0.000019,-0.00011,0.000032,{"strike":351,"call":352,"put":362,"callItm":44,"putItm":14,"isAtm":14},110,{"contract_symbol":353,"symbol":353,"bid":354,"ask":201,"last":355,"change":246,"changePercent":9,"volume":246,"openInterest":356,"open_interest":356,"iv":247,"implied_volatility":247,"delta":357,"gamma":358,"theta":359,"vega":360,"rho":361,"in_the_money":44},"DKS   261009C00110000",24.2,25.65,4,0.996879,0.000905,-0.007227,0.001762,0.020618,{"contract_symbol":363,"symbol":363,"bid":246,"ask":364,"last":365,"change":246,"changePercent":9,"volume":246,"openInterest":366,"open_interest":366,"iv":252,"implied_volatility":252,"delta":367,"gamma":368,"theta":369,"vega":370,"rho":371,"in_the_money":14},"DKS   261009P00110000",2,0.11,19,-0.000628,0.000248,-0.001412,0.000408,-0.000016,{"strike":373,"call":374,"put":383,"callItm":44,"putItm":14,"isAtm":14},111,{"contract_symbol":375,"symbol":375,"bid":376,"ask":377,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":247,"implied_volatility":247,"delta":378,"gamma":379,"theta":380,"vega":381,"rho":382,"in_the_money":44},"DKS   261009C00111000",23.6,27.1,0.995575,0.001238,-0.009885,0.00241,0.020772,{"contract_symbol":384,"symbol":384,"bid":246,"ask":251,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":252,"implied_volatility":252,"delta":385,"gamma":386,"theta":387,"vega":388,"rho":389,"in_the_money":14},"DKS   261009P00111000",-0.00101,0.000384,-0.002186,0.000631,-0.000026,{"strike":391,"call":392,"put":401,"callItm":44,"putItm":14,"isAtm":14},112,{"contract_symbol":393,"symbol":393,"bid":394,"ask":395,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":247,"implied_volatility":247,"delta":396,"gamma":397,"theta":398,"vega":399,"rho":400,"in_the_money":44},"DKS   261009C00112000",22.5,26.1,0.993821,0.001665,-0.013302,0.003244,0.020915,{"contract_symbol":402,"symbol":402,"bid":246,"ask":251,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":252,"implied_volatility":252,"delta":403,"gamma":404,"theta":405,"vega":406,"rho":346,"in_the_money":14},"DKS   261009P00112000",-0.001589,0.000581,-0.00331,0.000956,{"strike":408,"call":409,"put":417,"callItm":44,"putItm":14,"isAtm":14},113,{"contract_symbol":410,"symbol":410,"bid":197,"ask":411,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":247,"implied_volatility":247,"delta":412,"gamma":413,"theta":414,"vega":415,"rho":416,"in_the_money":44},"DKS   261009C00113000",25.1,0.991503,0.002206,-0.017617,0.004296,0.021042,{"contract_symbol":418,"symbol":418,"bid":246,"ask":251,"last":419,"change":246,"changePercent":9,"volume":246,"openInterest":329,"open_interest":329,"iv":252,"implied_volatility":252,"delta":420,"gamma":421,"theta":422,"vega":423,"rho":424,"in_the_money":14},"DKS   261009P00113000",0.18,-0.002448,0.000861,-0.0049,0.001415,-0.000064,{"strike":426,"call":427,"put":436,"callItm":44,"putItm":14,"isAtm":14},114,{"contract_symbol":428,"symbol":428,"bid":429,"ask":430,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":247,"implied_volatility":247,"delta":431,"gamma":432,"theta":433,"vega":434,"rho":435,"in_the_money":44},"DKS   261009C00114000",20.8,23.9,0.988484,0.002876,-0.022973,0.005602,0.021151,{"contract_symbol":437,"symbol":437,"bid":246,"ask":251,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":252,"implied_volatility":252,"delta":438,"gamma":439,"theta":440,"vega":441,"rho":442,"in_the_money":14},"DKS   261009P00114000",-0.003693,0.001247,-0.007098,0.00205,-0.000096,{"strike":444,"call":445,"put":455,"callItm":44,"putItm":14,"isAtm":14},115,{"contract_symbol":446,"symbol":446,"bid":447,"ask":448,"last":449,"change":246,"changePercent":9,"volume":246,"openInterest":364,"open_interest":364,"iv":247,"implied_volatility":247,"delta":450,"gamma":451,"theta":452,"vega":453,"rho":454,"in_the_money":44},"DKS   261009C00115000",20.2,22.9,17.9,0.984612,0.003694,-0.029507,0.007195,0.021237,{"contract_symbol":456,"symbol":456,"bid":246,"ask":184,"last":457,"change":458,"changePercent":9,"volume":51,"openInterest":459,"open_interest":459,"iv":252,"implied_volatility":252,"delta":460,"gamma":461,"theta":462,"vega":463,"rho":464,"in_the_money":14},"DKS   261009P00115000",0.1,-0.04,332,-0.005462,0.001768,-0.010067,0.002908,-0.000142,{"strike":466,"call":467,"put":476,"callItm":44,"putItm":14,"isAtm":14},116,{"contract_symbol":468,"symbol":468,"bid":469,"ask":470,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":247,"implied_volatility":247,"delta":471,"gamma":472,"theta":473,"vega":474,"rho":475,"in_the_money":44},"DKS   261009C00116000",18.9,21.3,0.97972,0.004676,-0.037345,0.009107,0.021297,{"contract_symbol":477,"symbol":477,"bid":246,"ask":478,"last":184,"change":246,"changePercent":9,"volume":246,"openInterest":356,"open_interest":356,"iv":252,"implied_volatility":252,"delta":479,"gamma":480,"theta":481,"vega":482,"rho":483,"in_the_money":14},"DKS   261009P00116000",0.2,-0.007921,0.002456,-0.013985,0.004039,-0.000206,{"strike":485,"call":486,"put":495,"callItm":44,"putItm":14,"isAtm":14},117,{"contract_symbol":487,"symbol":487,"bid":488,"ask":489,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":247,"implied_volatility":247,"delta":490,"gamma":491,"theta":492,"vega":493,"rho":494,"in_the_money":44},"DKS   261009C00117000",17.6,20.7,0.973627,0.005833,-0.046589,0.011361,0.021324,{"contract_symbol":496,"symbol":496,"bid":246,"ask":251,"last":497,"change":246,"changePercent":9,"volume":246,"openInterest":364,"open_interest":364,"iv":252,"implied_volatility":252,"delta":498,"gamma":499,"theta":500,"vega":501,"rho":502,"in_the_money":14},"DKS   261009P00117000",0.39,-0.011273,0.003344,-0.019039,0.005499,-0.000294,{"strike":504,"call":505,"put":514,"callItm":44,"putItm":14,"isAtm":14},118,{"contract_symbol":506,"symbol":506,"bid":507,"ask":508,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":247,"implied_volatility":247,"delta":509,"gamma":510,"theta":511,"vega":512,"rho":513,"in_the_money":44},"DKS   261009C00118000",16.6,20,0.966145,0.007175,-0.057311,0.013975,0.021315,{"contract_symbol":515,"symbol":515,"bid":246,"ask":251,"last":157,"change":246,"changePercent":9,"volume":246,"openInterest":17,"open_interest":17,"iv":252,"implied_volatility":252,"delta":516,"gamma":517,"theta":518,"vega":519,"rho":520,"in_the_money":14},"DKS   261009P00118000",-0.01575,0.004464,-0.025415,0.007341,-0.000411,{"strike":522,"call":523,"put":533,"callItm":44,"putItm":14,"isAtm":14},119,{"contract_symbol":524,"symbol":524,"bid":525,"ask":526,"last":527,"change":246,"changePercent":9,"volume":246,"openInterest":364,"open_interest":364,"iv":247,"implied_volatility":247,"delta":528,"gamma":529,"theta":530,"vega":531,"rho":532,"in_the_money":44},"DKS   261009C00119000",15.7,18.3,14.3,0.957084,0.008707,-0.069541,0.016958,0.021264,{"contract_symbol":534,"symbol":534,"bid":246,"ask":251,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":252,"implied_volatility":252,"delta":535,"gamma":536,"theta":537,"vega":538,"rho":539,"in_the_money":14},"DKS   261009P00119000",-0.021617,0.005845,-0.033281,0.009612,-0.000565,{"strike":541,"call":542,"put":551,"callItm":44,"putItm":14,"isAtm":14},120,{"contract_symbol":543,"symbol":543,"bid":544,"ask":545,"last":193,"change":246,"changePercent":9,"volume":246,"openInterest":276,"open_interest":276,"iv":247,"implied_volatility":247,"delta":546,"gamma":547,"theta":548,"vega":549,"rho":550,"in_the_money":44},"DKS   261009C00120000",14.9,18,0.946257,0.010424,-0.083258,0.020303,0.021165,{"contract_symbol":552,"symbol":552,"bid":246,"ask":157,"last":553,"change":554,"changePercent":9,"volume":182,"openInterest":555,"open_interest":555,"iv":252,"implied_volatility":252,"delta":556,"gamma":557,"theta":558,"vega":559,"rho":560,"in_the_money":14},"DKS   261009P00120000",0.05,-0.2,1070,-0.029161,0.007512,-0.042771,0.012353,-0.000763,{"strike":562,"call":563,"put":571,"callItm":44,"putItm":14,"isAtm":14},121,{"contract_symbol":564,"symbol":564,"bid":565,"ask":507,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":247,"implied_volatility":247,"delta":566,"gamma":567,"theta":568,"vega":569,"rho":570,"in_the_money":44},"DKS   261009C00121000",13.9,0.933487,0.012318,-0.098389,0.023992,0.021015,{"contract_symbol":572,"symbol":572,"bid":246,"ask":157,"last":478,"change":246,"changePercent":9,"volume":246,"openInterest":17,"open_interest":17,"iv":252,"implied_volatility":252,"delta":573,"gamma":574,"theta":575,"vega":576,"rho":577,"in_the_money":14},"DKS   261009P00121000",-0.038684,0.009479,-0.05397,0.015588,-0.001013,{"strike":579,"call":580,"put":590,"callItm":44,"putItm":14,"isAtm":14},122,{"contract_symbol":581,"symbol":581,"bid":582,"ask":583,"last":584,"change":246,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":247,"implied_volatility":247,"delta":585,"gamma":586,"theta":587,"vega":588,"rho":589,"in_the_money":44},"DKS   261009C00122000",12.9,15.3,4.4,0.918619,0.014373,-0.114796,0.027993,0.020808,{"contract_symbol":591,"symbol":591,"bid":246,"ask":157,"last":592,"change":9,"changePercent":9,"volume":593,"openInterest":246,"open_interest":246,"iv":252,"implied_volatility":252,"delta":594,"gamma":595,"theta":596,"vega":597,"rho":598,"in_the_money":14},"DKS   261009P00122000",0.15,6,-0.050492,0.011749,-0.066895,0.019321,-0.001324,{"strike":600,"call":601,"put":612,"callItm":44,"putItm":14,"isAtm":14},123,{"contract_symbol":602,"symbol":602,"bid":603,"ask":604,"last":605,"change":246,"changePercent":9,"volume":246,"openInterest":364,"open_interest":364,"iv":606,"implied_volatility":606,"delta":607,"gamma":608,"theta":609,"vega":610,"rho":611,"in_the_money":44},"DKS   261009C00123000",11.7,15,11.42,0.5488,0.907141,0.016294,-0.123326,0.030893,0.020693,{"contract_symbol":613,"symbol":613,"bid":246,"ask":132,"last":614,"change":615,"changePercent":9,"volume":313,"openInterest":616,"open_interest":616,"iv":617,"implied_volatility":617,"delta":618,"gamma":619,"theta":620,"vega":621,"rho":622,"in_the_money":14},"DKS   261009P00123000",0.13,-0.47,27,0.4574,-0.057771,0.0136,-0.071527,0.021494,-0.001514,{"strike":624,"call":625,"put":635,"callItm":44,"putItm":14,"isAtm":14},124,{"contract_symbol":626,"symbol":626,"bid":627,"ask":628,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":629,"implied_volatility":629,"delta":630,"gamma":631,"theta":632,"vega":633,"rho":634,"in_the_money":44},"DKS   261009C00124000",11.1,13.5,0.5508,0.88718,0.018703,-0.142597,0.035591,0.020349,{"contract_symbol":636,"symbol":636,"bid":553,"ask":157,"last":478,"change":637,"changePercent":9,"volume":51,"openInterest":356,"open_interest":356,"iv":638,"implied_volatility":638,"delta":639,"gamma":640,"theta":641,"vega":642,"rho":643,"in_the_money":14},"DKS   261009P00124000",-0.15,0.4372,-0.065682,0.015729,-0.075569,0.02376,-0.00172,{"strike":645,"call":646,"put":658,"callItm":44,"putItm":14,"isAtm":14},125,{"contract_symbol":647,"symbol":647,"bid":648,"ask":649,"last":650,"change":246,"changePercent":9,"volume":246,"openInterest":651,"open_interest":651,"iv":652,"implied_volatility":652,"delta":653,"gamma":654,"theta":655,"vega":656,"rho":657,"in_the_money":44},"DKS   261009C00125000",9.8,12.6,12.2,307,0.5651,0.859778,0.021214,-0.170245,0.041417,0.019801,{"contract_symbol":659,"symbol":659,"bid":553,"ask":660,"last":478,"change":661,"changePercent":9,"volume":662,"openInterest":663,"open_interest":663,"iv":664,"implied_volatility":664,"delta":665,"gamma":666,"theta":667,"vega":668,"rho":669,"in_the_money":14},"DKS   261009P00125000",0.75,-0.45,24,84,0.4154,-0.074375,0.018217,-0.079004,0.026144,-0.001946,{"strike":671,"call":672,"put":684,"callItm":44,"putItm":14,"isAtm":14},126,{"contract_symbol":673,"symbol":673,"bid":674,"ask":675,"last":676,"change":677,"changePercent":9,"volume":51,"openInterest":313,"open_interest":313,"iv":678,"implied_volatility":678,"delta":679,"gamma":680,"theta":681,"vega":682,"rho":683,"in_the_money":44},"DKS   261009C00126000",9.2,11.6,10.28,0.77,0.5721,0.832847,0.02354,-0.193642,0.046529,0.019264,{"contract_symbol":685,"symbol":685,"bid":553,"ask":660,"last":686,"change":687,"changePercent":9,"volume":364,"openInterest":329,"open_interest":329,"iv":688,"implied_volatility":688,"delta":689,"gamma":690,"theta":691,"vega":692,"rho":693,"in_the_money":14},"DKS   261009P00126000",0.47,-0.3,0.3924,-0.084211,0.021186,-0.081991,0.028723,-0.002201,{"strike":695,"call":696,"put":707,"callItm":44,"putItm":14,"isAtm":14},127,{"contract_symbol":697,"symbol":697,"bid":698,"ask":699,"last":700,"change":246,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":701,"implied_volatility":701,"delta":702,"gamma":703,"theta":704,"vega":705,"rho":706,"in_the_money":44},"DKS   261009C00127000",8.4,10.7,8.11,0.5725,0.806254,0.025807,-0.2126,0.051047,0.018736,{"contract_symbol":708,"symbol":708,"bid":553,"ask":660,"last":709,"change":710,"changePercent":9,"volume":17,"openInterest":711,"open_interest":711,"iv":712,"implied_volatility":712,"delta":713,"gamma":714,"theta":715,"vega":716,"rho":717,"in_the_money":14},"DKS   261009P00127000",0.51,-0.32,46,0.3821,-0.103419,0.025325,-0.092912,0.033429,-0.002704,{"strike":719,"call":720,"put":731,"callItm":44,"putItm":14,"isAtm":14},128,{"contract_symbol":721,"symbol":721,"bid":722,"ask":723,"last":724,"change":246,"changePercent":9,"volume":246,"openInterest":313,"open_interest":313,"iv":725,"implied_volatility":725,"delta":726,"gamma":727,"theta":728,"vega":729,"rho":730,"in_the_money":44},"DKS   261009C00128000",7.2,10.5,9,0.5675,0.779442,0.028108,-0.22756,0.055117,0.018202,{"contract_symbol":732,"symbol":732,"bid":246,"ask":364,"last":157,"change":733,"changePercent":9,"volume":17,"openInterest":734,"open_interest":734,"iv":735,"implied_volatility":735,"delta":736,"gamma":737,"theta":738,"vega":739,"rho":740,"in_the_money":14},"DKS   261009P00128000",-0.85,26,0.3842,-0.134192,0.030279,-0.112328,0.040192,-0.003515,{"strike":742,"call":743,"put":754,"callItm":44,"putItm":14,"isAtm":14},129,{"contract_symbol":744,"symbol":744,"bid":745,"ask":746,"last":724,"change":246,"changePercent":9,"volume":246,"openInterest":747,"open_interest":747,"iv":748,"implied_volatility":748,"delta":749,"gamma":750,"theta":751,"vega":752,"rho":753,"in_the_money":44},"DKS   261009C00129000",6.4,9.6,13,0.5579,0.751929,0.030516,-0.238752,0.058825,0.01765,{"contract_symbol":755,"symbol":755,"bid":246,"ask":756,"last":757,"change":758,"changePercent":9,"volume":313,"openInterest":759,"open_interest":759,"iv":760,"implied_volatility":760,"delta":761,"gamma":762,"theta":763,"vega":764,"rho":765,"in_the_money":14},"DKS   261009P00129000",1.6,0.63,-0.64,12,0.3798,-0.166144,0.035317,-0.128066,0.046348,-0.004357,{"strike":767,"call":768,"put":780,"callItm":44,"putItm":14,"isAtm":14},130,{"contract_symbol":769,"symbol":769,"bid":770,"ask":771,"last":772,"change":592,"changePercent":9,"volume":773,"openInterest":254,"open_interest":254,"iv":774,"implied_volatility":774,"delta":775,"gamma":776,"theta":777,"vega":778,"rho":779,"in_the_money":44},"DKS   261009C00130000",5.9,8.1,7.7,8,0.5441,0.723238,0.033096,-0.246264,0.062217,0.017069,{"contract_symbol":781,"symbol":781,"bid":782,"ask":51,"last":783,"change":784,"changePercent":9,"volume":785,"openInterest":645,"open_interest":645,"iv":786,"implied_volatility":786,"delta":787,"gamma":788,"theta":789,"vega":790,"rho":791,"in_the_money":14},"DKS   261009P00130000",0.6,1.26,-0.65,16,0.3818,-0.206877,0.04025,-0.147489,0.053099,-0.005435,{"strike":793,"call":794,"put":805,"callItm":44,"putItm":14,"isAtm":14},131,{"contract_symbol":795,"symbol":795,"bid":796,"ask":797,"last":798,"change":246,"changePercent":9,"volume":246,"openInterest":364,"open_interest":364,"iv":799,"implied_volatility":799,"delta":800,"gamma":801,"theta":802,"vega":803,"rho":804,"in_the_money":44},"DKS   261009C00131000",5.3,7.9,6.35,0.5266,0.692738,0.0359,-0.250257,0.065322,0.01644,{"contract_symbol":806,"symbol":806,"bid":72,"ask":807,"last":94,"change":808,"changePercent":9,"volume":364,"openInterest":205,"open_interest":205,"iv":809,"implied_volatility":809,"delta":810,"gamma":811,"theta":812,"vega":813,"rho":814,"in_the_money":14},"DKS   261009P00131000",1.5,-0.99,0.3923,-0.256372,0.044165,-0.170797,0.059855,-0.006755,{"strike":816,"call":817,"put":828,"callItm":44,"putItm":14,"isAtm":14},132,{"contract_symbol":818,"symbol":818,"bid":819,"ask":820,"last":821,"change":246,"changePercent":9,"volume":246,"openInterest":545,"open_interest":545,"iv":822,"implied_volatility":822,"delta":823,"gamma":824,"theta":825,"vega":826,"rho":827,"in_the_money":44},"DKS   261009C00132000",4.5,6.7,5.11,0.5059,0.659746,0.038974,-0.250739,0.068127,0.015748,{"contract_symbol":829,"symbol":829,"bid":830,"ask":831,"last":832,"change":833,"changePercent":9,"volume":834,"openInterest":329,"open_interest":329,"iv":835,"implied_volatility":835,"delta":836,"gamma":837,"theta":838,"vega":839,"rho":840,"in_the_money":14},"DKS   261009P00132000",1.1,1.55,1.25,-1.05,10,0.3948,-0.304923,0.047727,-0.186972,0.065102,-0.008052,{"strike":842,"call":843,"put":855,"callItm":44,"putItm":14,"isAtm":14},133,{"contract_symbol":844,"symbol":844,"bid":845,"ask":745,"last":17,"change":846,"changePercent":9,"volume":847,"openInterest":848,"open_interest":848,"iv":849,"implied_volatility":849,"delta":850,"gamma":851,"theta":852,"vega":853,"rho":854,"in_the_money":44},"DKS   261009C00133000",4.2,1.4,154,191,0.4921,0.621582,0.041576,-0.253016,0.070683,0.014908,{"contract_symbol":856,"symbol":856,"bid":830,"ask":857,"last":858,"change":859,"changePercent":9,"volume":197,"openInterest":747,"open_interest":747,"iv":860,"implied_volatility":860,"delta":861,"gamma":862,"theta":863,"vega":864,"rho":865,"in_the_money":14},"DKS   261009P00133000",2.05,1.45,-1.48,0.3921,-0.354535,0.051056,-0.197303,0.069169,-0.009379,{"strike":867,"call":868,"put":880,"callItm":44,"putItm":14,"isAtm":44},134,{"contract_symbol":869,"symbol":869,"bid":870,"ask":871,"last":584,"change":872,"changePercent":9,"volume":17,"openInterest":873,"open_interest":873,"iv":874,"implied_volatility":874,"delta":875,"gamma":876,"theta":877,"vega":878,"rho":879,"in_the_money":44},"DKS   261009C00134000",3.4,5.4,0.8,55,0.4885,0.579112,0.043069,-0.258325,0.072692,0.013938,{"contract_symbol":881,"symbol":881,"bid":882,"ask":883,"last":857,"change":884,"changePercent":9,"volume":885,"openInterest":886,"open_interest":886,"iv":887,"implied_volatility":887,"delta":888,"gamma":889,"theta":890,"vega":891,"rho":892,"in_the_money":14},"DKS   261009P00134000",1.8,2.35,-1.55,41,54,0.3856,-0.406378,0.054114,-0.202283,0.072103,-0.010768,{"strike":894,"call":895,"put":907,"callItm":44,"putItm":14,"isAtm":44},135,{"contract_symbol":896,"symbol":896,"bid":897,"ask":898,"last":899,"change":132,"changePercent":9,"volume":593,"openInterest":900,"open_interest":900,"iv":901,"implied_volatility":901,"delta":902,"gamma":903,"theta":904,"vega":905,"rho":906,"in_the_money":44},"DKS   261009C00135000",2.85,4.8,4.3,567,0.4803,0.535479,0.044506,-0.258088,0.073861,0.012937,{"contract_symbol":908,"symbol":908,"bid":858,"ask":909,"last":910,"change":911,"changePercent":9,"volume":734,"openInterest":912,"open_interest":912,"iv":913,"implied_volatility":913,"delta":914,"gamma":915,"theta":916,"vega":917,"rho":918,"in_the_money":14},"DKS   261009P00135000",3.2,2.23,-1.78,109,0.375,-0.46113,0.056965,-0.201319,0.073802,-0.012235,{"strike":920,"call":921,"put":933,"callItm":44,"putItm":14,"isAtm":44},136,{"contract_symbol":922,"symbol":922,"bid":923,"ask":924,"last":925,"change":926,"changePercent":9,"volume":303,"openInterest":522,"open_interest":522,"iv":927,"implied_volatility":927,"delta":928,"gamma":929,"theta":930,"vega":931,"rho":932,"in_the_money":44},"DKS   261009C00136000",2.55,4.6,3.7,1.14,0.4663,0.489787,0.046015,-0.251449,0.07413,0.011883,{"contract_symbol":934,"symbol":934,"bid":857,"ask":935,"last":936,"change":937,"changePercent":9,"volume":785,"openInterest":267,"open_interest":267,"iv":938,"implied_volatility":938,"delta":939,"gamma":940,"theta":941,"vega":942,"rho":943,"in_the_money":14},"DKS   261009P00136000",3.8,2.64,-0.77,0.3892,-0.516863,0.055091,-0.209788,0.074088,-0.013772,{"strike":945,"call":946,"put":959,"callItm":14,"putItm":44,"isAtm":44},137,{"contract_symbol":947,"symbol":947,"bid":948,"ask":949,"last":950,"change":951,"changePercent":9,"volume":952,"openInterest":508,"open_interest":508,"iv":953,"implied_volatility":953,"delta":954,"gamma":955,"theta":956,"vega":957,"rho":958,"in_the_money":14},"DKS   261009C00137000",1.7,3.5,3.05,0.65,23,0.4459,0.440623,0.047597,-0.237882,0.073332,0.010741,{"contract_symbol":960,"symbol":960,"bid":313,"ask":961,"last":962,"change":963,"changePercent":9,"volume":604,"openInterest":593,"open_interest":593,"iv":964,"implied_volatility":964,"delta":965,"gamma":966,"theta":967,"vega":968,"rho":969,"in_the_money":44},"DKS   261009P00137000",4.1,3.74,-0.46,0.3989,-0.568992,0.052993,-0.211979,0.073043,-0.015221,{"strike":971,"call":972,"put":983,"callItm":14,"putItm":44,"isAtm":44},138,{"contract_symbol":973,"symbol":973,"bid":974,"ask":313,"last":975,"change":152,"changePercent":9,"volume":886,"openInterest":976,"open_interest":976,"iv":977,"implied_volatility":977,"delta":978,"gamma":979,"theta":980,"vega":981,"rho":982,"in_the_money":14},"DKS   261009C00138000",1.9,2.3,57,0.419,0.386164,0.049124,-0.216764,0.071115,0.009462,{"contract_symbol":984,"symbol":984,"bid":985,"ask":986,"last":987,"change":246,"changePercent":9,"volume":246,"openInterest":988,"open_interest":988,"iv":989,"implied_volatility":989,"delta":990,"gamma":991,"theta":992,"vega":993,"rho":994,"in_the_money":44},"DKS   261009P00138000",2.9,5.2,5.8,59,0.4063,-0.617958,0.050495,-0.20954,0.070889,-0.016595,{"strike":996,"call":997,"put":1007,"callItm":14,"putItm":44,"isAtm":14},139,{"contract_symbol":998,"symbol":998,"bid":858,"ask":364,"last":999,"change":1000,"changePercent":9,"volume":734,"openInterest":724,"open_interest":724,"iv":1001,"implied_volatility":1001,"delta":1002,"gamma":1003,"theta":1004,"vega":1005,"rho":1006,"in_the_money":14},"DKS   261009C00139000",2.36,0.48,0.3981,0.330095,0.048944,-0.194981,0.067323,0.008123,{"contract_symbol":1008,"symbol":1008,"bid":1009,"ask":1010,"last":1011,"change":246,"changePercent":9,"volume":246,"openInterest":329,"open_interest":329,"iv":1012,"implied_volatility":1012,"delta":1013,"gamma":1014,"theta":1015,"vega":1016,"rho":1017,"in_the_money":44},"DKS   261009P00139000",3.6,6.6,7.6,0.4076,-0.665747,0.048049,-0.200593,0.067659,-0.01794,{"strike":1019,"call":1020,"put":1032,"callItm":14,"putItm":44,"isAtm":14},140,{"contract_symbol":1021,"symbol":1021,"bid":1022,"ask":807,"last":1023,"change":686,"changePercent":9,"volume":1024,"openInterest":1025,"open_interest":1025,"iv":1026,"implied_volatility":1026,"delta":1027,"gamma":1028,"theta":1029,"vega":1030,"rho":1031,"in_the_money":14},"DKS   261009C00140000",1.15,1.57,47,108,0.3944,0.282057,0.046076,-0.180178,0.062792,0.006957,{"contract_symbol":1033,"symbol":1033,"bid":924,"ask":1034,"last":1035,"change":1036,"changePercent":9,"volume":508,"openInterest":1037,"open_interest":1037,"iv":1038,"implied_volatility":1038,"delta":1039,"gamma":1040,"theta":1041,"vega":1042,"rho":1043,"in_the_money":44},"DKS   261009P00140000",6.8,4.21,-3.29,37,0.4017,-0.714065,0.045537,-0.184706,0.063204,-0.019298,{"strike":1045,"call":1046,"put":1056,"callItm":14,"putItm":44,"isAtm":14},141,{"contract_symbol":1047,"symbol":1047,"bid":1048,"ask":1049,"last":1023,"change":312,"changePercent":9,"volume":17,"openInterest":1050,"open_interest":1050,"iv":809,"implied_volatility":809,"delta":1051,"gamma":1052,"theta":1053,"vega":1054,"rho":1055,"in_the_money":14},"DKS   261009C00141000",0.95,1.3,51,0.238084,0.042448,-0.164179,0.057532,0.005884,{"contract_symbol":1057,"symbol":1057,"bid":1058,"ask":1059,"last":593,"change":1060,"changePercent":9,"volume":51,"openInterest":329,"open_interest":329,"iv":1061,"implied_volatility":1061,"delta":1062,"gamma":1063,"theta":1064,"vega":1065,"rho":1066,"in_the_money":44},"DKS   261009P00141000",4.9,7.3,-1.8,0.3876,-0.764797,0.042679,-0.161119,0.057148,-0.020718,{"strike":1068,"call":1069,"put":1079,"callItm":14,"putItm":44,"isAtm":14},142,{"contract_symbol":1070,"symbol":1070,"bid":553,"ask":1049,"last":1071,"change":1072,"changePercent":9,"volume":17,"openInterest":593,"open_interest":593,"iv":1073,"implied_volatility":1073,"delta":1074,"gamma":1075,"theta":1076,"vega":1077,"rho":1078,"in_the_money":14},"DKS   261009C00142000",0.93,0.19,0.3925,0.199538,0.038319,-0.148385,0.051966,0.004939,{"contract_symbol":1080,"symbol":1080,"bid":871,"ask":1081,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1082,"implied_volatility":1082,"delta":1083,"gamma":1084,"theta":1085,"vega":1086,"rho":1087,"in_the_money":44},"DKS   261009P00142000",8.3,0.3649,-0.818873,0.038841,-0.129973,0.048966,-0.022226,{"strike":1089,"call":1090,"put":1100,"callItm":14,"putItm":44,"isAtm":14},143,{"contract_symbol":1091,"symbol":1091,"bid":782,"ask":1092,"last":830,"change":1093,"changePercent":9,"volume":747,"openInterest":356,"open_interest":356,"iv":1094,"implied_volatility":1094,"delta":1095,"gamma":1096,"theta":1097,"vega":1098,"rho":1099,"in_the_money":14},"DKS   261009C00143000",0.85,-0.25,0.4011,0.17066,0.034025,-0.137594,0.047154,0.004227,{"contract_symbol":1101,"symbol":1101,"bid":1102,"ask":1103,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1104,"implied_volatility":1104,"delta":1105,"gamma":1106,"theta":1107,"vega":1108,"rho":1109,"in_the_money":44},"DKS   261009P00143000",6.2,9.1,0.3507,-0.863424,0.033575,-0.103776,0.04068,-0.023511,{"strike":1111,"call":1112,"put":1124,"callItm":14,"putItm":44,"isAtm":14},144,{"contract_symbol":1113,"symbol":1113,"bid":1114,"ask":1115,"last":1116,"change":1117,"changePercent":9,"volume":593,"openInterest":364,"open_interest":364,"iv":1118,"implied_volatility":1118,"delta":1119,"gamma":1120,"theta":1121,"vega":1122,"rho":1123,"in_the_money":14},"DKS   261009C00144000",0.45,0.7,0.82,-0.23,0.4138,0.148349,0.030093,-0.129489,0.04302,0.003675,{"contract_symbol":1125,"symbol":1125,"bid":1010,"ask":834,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1126,"implied_volatility":1126,"delta":1127,"gamma":1128,"theta":1129,"vega":1130,"rho":1131,"in_the_money":44},"DKS   261009P00144000",0.3581,-0.887618,0.028686,-0.09246,0.035492,-0.024299,{"strike":1133,"call":1134,"put":1145,"callItm":14,"putItm":44,"isAtm":14},145,{"contract_symbol":1135,"symbol":1135,"bid":478,"ask":1136,"last":951,"change":478,"changePercent":9,"volume":1137,"openInterest":1138,"open_interest":1138,"iv":1139,"implied_volatility":1139,"delta":1140,"gamma":1141,"theta":1142,"vega":1143,"rho":1144,"in_the_money":14},"DKS   261009C00145000",1.05,151,235,0.4348,0.134303,0.02677,-0.127197,0.040214,0.003324,{"contract_symbol":1146,"symbol":1146,"bid":1147,"ask":1148,"last":759,"change":246,"changePercent":9,"volume":246,"openInterest":759,"open_interest":759,"iv":1149,"implied_volatility":1149,"delta":1150,"gamma":1151,"theta":1152,"vega":1153,"rho":1154,"in_the_money":44},"DKS   261009P00145000",8.2,10.8,0.363,-0.909192,0.024226,-0.080246,0.030386,-0.025023,{"strike":1156,"call":1157,"put":1167,"callItm":14,"putItm":44,"isAtm":14},146,{"contract_symbol":1158,"symbol":1158,"bid":553,"ask":1048,"last":1000,"change":1159,"changePercent":9,"volume":1160,"openInterest":51,"open_interest":51,"iv":1161,"implied_volatility":1161,"delta":1162,"gamma":1163,"theta":1164,"vega":1165,"rho":1166,"in_the_money":14},"DKS   261009C00146000",-0.28,17,0.4549,0.122071,0.023942,-0.124551,0.037633,0.003019,{"contract_symbol":1168,"symbol":1168,"bid":1103,"ask":675,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1169,"implied_volatility":1169,"delta":1170,"gamma":1171,"theta":1172,"vega":1173,"rho":1174,"in_the_money":44},"DKS   261009P00146000",0.3616,-0.930536,0.019858,-0.065264,0.02481,-0.025741,{"strike":1176,"call":1177,"put":1185,"callItm":14,"putItm":44,"isAtm":14},147,{"contract_symbol":1178,"symbol":1178,"bid":246,"ask":830,"last":132,"change":9,"changePercent":9,"volume":51,"openInterest":246,"open_interest":246,"iv":1179,"implied_volatility":1179,"delta":1180,"gamma":1181,"theta":1182,"vega":1183,"rho":1184,"in_the_money":14},"DKS   261009C00147000",0.4734,0.110857,0.021489,-0.121034,0.035147,0.00274,{"contract_symbol":1186,"symbol":1186,"bid":1187,"ask":33,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1188,"implied_volatility":1188,"delta":1189,"gamma":1190,"theta":1191,"vega":1192,"rho":1193,"in_the_money":44},"DKS   261009P00147000",10.1,0.3504,-0.952589,0.015174,-0.046838,0.018373,-0.026477,{"strike":1195,"call":1196,"put":1204,"callItm":14,"putItm":44,"isAtm":14},148,{"contract_symbol":1197,"symbol":1197,"bid":553,"ask":883,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1198,"implied_volatility":1198,"delta":1199,"gamma":1200,"theta":1201,"vega":1202,"rho":1203,"in_the_money":14},"DKS   261009C00148000",0.4901,0.100465,0.01933,-0.116696,0.032732,0.002482,{"contract_symbol":1205,"symbol":1205,"bid":1206,"ask":1207,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1208,"implied_volatility":1208,"delta":1209,"gamma":1210,"theta":1211,"vega":1212,"rho":1213,"in_the_money":44},"DKS   261009P00148000",10.4,13.8,0.3184,-0.977163,0.009152,-0.02332,0.010068,-0.027278,{"strike":1215,"call":1216,"put":1224,"callItm":14,"putItm":44,"isAtm":14},149,{"contract_symbol":1217,"symbol":1217,"bid":457,"ask":883,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1218,"implied_volatility":1218,"delta":1219,"gamma":1220,"theta":1221,"vega":1222,"rho":1223,"in_the_money":14},"DKS   261009C00149000",0.505,0.090735,0.017404,-0.111569,0.030368,0.002241,{"contract_symbol":1225,"symbol":1225,"bid":1226,"ask":1227,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1228,"implied_volatility":1228,"delta":1229,"gamma":1230,"theta":1231,"vega":1232,"rho":1233,"in_the_money":44},"DKS   261009P00149000",11.9,14.6,0.2459,-0.997432,0.00174,-0.002644,0.001478,-0.027974,{"strike":1235,"call":1236,"put":1244,"callItm":14,"putItm":44,"isAtm":14},150,{"contract_symbol":1237,"symbol":1237,"bid":457,"ask":782,"last":419,"change":246,"changePercent":9,"volume":246,"openInterest":209,"open_interest":209,"iv":1238,"implied_volatility":1238,"delta":1239,"gamma":1240,"theta":1241,"vega":1242,"rho":1243,"in_the_money":14},"DKS   261009C00150000",0.5181,0.081543,0.01566,-0.105673,0.028035,0.002014,{"contract_symbol":1245,"symbol":1245,"bid":33,"ask":1246,"last":1247,"change":246,"changePercent":9,"volume":246,"openInterest":302,"open_interest":302,"iv":1248,"implied_volatility":1248,"delta":1249,"gamma":1250,"theta":1251,"vega":1252,"rho":1253,"in_the_money":44},"DKS   261009P00150000",16.2,15.73,0.2019,-0.999872,0.000133,-0.000136,0.000093,-0.028224,{"strike":1255,"call":1256,"put":1265,"callItm":14,"putItm":44,"isAtm":14},155,{"contract_symbol":1257,"symbol":1257,"bid":246,"ask":1258,"last":132,"change":246,"changePercent":9,"volume":246,"openInterest":834,"open_interest":834,"iv":1259,"implied_volatility":1259,"delta":1260,"gamma":1261,"theta":1262,"vega":1263,"rho":1264,"in_the_money":14},"DKS   261009C00155000",0.55,0.5652,0.044998,0.009022,-0.072437,0.017618,0.001112,{"contract_symbol":1266,"symbol":1266,"bid":1267,"ask":1268,"last":1269,"change":246,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1270,"implied_volatility":1270,"delta":1271,"gamma":1272,"theta":1273,"vega":1274,"rho":1275,"in_the_money":44},"DKS   261009P00155000",17.2,21.2,24.18,0.2595,-0.999915,0.000071,-0.00012,0.000063,-0.029166,{"strike":1277,"call":1278,"put":1286,"callItm":14,"putItm":44,"isAtm":14},160,{"contract_symbol":1279,"symbol":1279,"bid":246,"ask":251,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1280,"implied_volatility":1280,"delta":1281,"gamma":1282,"theta":1283,"vega":1284,"rho":1285,"in_the_money":14},"DKS   261009C00160000",0.6206,0.02809,0.005585,-0.054063,0.011975,0.000694,{"contract_symbol":1287,"symbol":1287,"bid":1288,"ask":1289,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1290,"implied_volatility":1290,"delta":1291,"gamma":1292,"theta":1293,"vega":1294,"rho":1295,"in_the_money":44},"DKS   261009P00160000",22.2,25.9,0.3134,-0.99994,0.000042,-0.000104,0.000046,-0.030107,{"strike":1297,"call":1298,"put":1305,"callItm":14,"putItm":44,"isAtm":14},165,{"contract_symbol":1299,"symbol":1299,"bid":246,"ask":251,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1280,"implied_volatility":1280,"delta":1300,"gamma":1301,"theta":1302,"vega":1303,"rho":1304,"in_the_money":14},"DKS   261009C00165000",0.011571,0.002623,-0.025396,0.005625,0.000287,{"contract_symbol":1306,"symbol":1306,"bid":1307,"ask":1308,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1290,"implied_volatility":1290,"delta":1309,"gamma":308,"theta":1310,"vega":308,"rho":1311,"in_the_money":44},"DKS   261009P00165000",27.2,31.3,-0.999997,-0.000005,-0.03105,{"strike":1313,"call":1314,"put":1321,"callItm":14,"putItm":44,"isAtm":14},170,{"contract_symbol":1315,"symbol":1315,"bid":246,"ask":364,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1280,"implied_volatility":1280,"delta":1316,"gamma":1317,"theta":1318,"vega":1319,"rho":1320,"in_the_money":14},"DKS   261009C00170000",0.004374,0.001113,-0.01077,0.002385,0.000109,{"contract_symbol":1322,"symbol":1322,"bid":1323,"ask":1324,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1290,"implied_volatility":1290,"delta":1325,"gamma":246,"theta":246,"vega":246,"rho":1326,"in_the_money":44},"DKS   261009P00170000",32.8,36.3,-1,-0.031991,{"strike":1328,"call":1329,"put":1336,"callItm":14,"putItm":44,"isAtm":14},175,{"contract_symbol":1330,"symbol":1330,"bid":246,"ask":251,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1280,"implied_volatility":1280,"delta":1331,"gamma":1332,"theta":1333,"vega":1334,"rho":1335,"in_the_money":14},"DKS   261009C00175000",0.001527,0.00043,-0.004163,0.000922,0.000038,{"contract_symbol":1337,"symbol":1337,"bid":1338,"ask":1339,"last":1340,"change":246,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1290,"implied_volatility":1290,"delta":1325,"gamma":246,"theta":246,"vega":246,"rho":1341,"in_the_money":44},"DKS   261009P00175000",37.2,41.3,50.2,-0.032932,{"strike":1343,"call":1344,"put":1351,"callItm":14,"putItm":44,"isAtm":14},180,{"contract_symbol":1345,"symbol":1345,"bid":246,"ask":251,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1280,"implied_volatility":1280,"delta":1346,"gamma":1347,"theta":1348,"vega":1349,"rho":1350,"in_the_money":14},"DKS   261009C00180000",0.000495,0.000153,-0.001479,0.000328,0.000012,{"contract_symbol":1352,"symbol":1352,"bid":1353,"ask":1354,"last":1355,"change":246,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1290,"implied_volatility":1290,"delta":1325,"gamma":246,"theta":246,"vega":246,"rho":1356,"in_the_money":44},"DKS   261009P00180000",42.2,46.2,47.5,-0.033873,{"strike":1358,"call":1359,"put":1366,"callItm":14,"putItm":44,"isAtm":14},185,{"contract_symbol":1360,"symbol":1360,"bid":246,"ask":251,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1280,"implied_volatility":1280,"delta":1361,"gamma":1362,"theta":1363,"vega":1364,"rho":1365,"in_the_money":14},"DKS   261009C00185000",0.00015,0.00005,-0.000487,0.000108,0.000004,{"contract_symbol":1367,"symbol":1367,"bid":1368,"ask":1369,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1290,"implied_volatility":1290,"delta":1325,"gamma":246,"theta":246,"vega":246,"rho":1370,"in_the_money":44},"DKS   261009P00185000",47.6,51.3,-0.034813,{"strike":1372,"call":1373,"put":1378,"callItm":14,"putItm":44,"isAtm":14},190,{"contract_symbol":1374,"symbol":1374,"bid":246,"ask":251,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1280,"implied_volatility":1280,"delta":1375,"gamma":322,"theta":1376,"vega":1377,"rho":306,"in_the_money":14},"DKS   261009C00190000",0.000043,-0.000149,0.000033,{"contract_symbol":1379,"symbol":1379,"bid":1380,"ask":1381,"last":1382,"change":246,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1290,"implied_volatility":1290,"delta":1325,"gamma":246,"theta":246,"vega":246,"rho":1383,"in_the_money":44},"DKS   261009P00190000",52.2,56.2,59.5,-0.035754,{"strike":1385,"call":1386,"put":1390,"callItm":14,"putItm":44,"isAtm":14},195,{"contract_symbol":1387,"symbol":1387,"bid":246,"ask":251,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1280,"implied_volatility":1280,"delta":1350,"gamma":1365,"theta":1388,"vega":1389,"rho":246,"in_the_money":14},"DKS   261009C00195000",-0.000043,0.00001,{"contract_symbol":1391,"symbol":1391,"bid":1392,"ask":1393,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1290,"implied_volatility":1290,"delta":1325,"gamma":246,"theta":246,"vega":246,"rho":1394,"in_the_money":44},"DKS   261009P00195000",57.6,61.3,-0.036695,{"strike":1396,"call":1397,"put":1401,"callItm":14,"putItm":44,"isAtm":14},200,{"contract_symbol":1398,"symbol":1398,"bid":246,"ask":251,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1280,"implied_volatility":1280,"delta":1399,"gamma":306,"theta":1400,"vega":1399,"rho":246,"in_the_money":14},"DKS   261009C00200000",0.000003,-0.000012,{"contract_symbol":1402,"symbol":1402,"bid":1403,"ask":1404,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1290,"implied_volatility":1290,"delta":1325,"gamma":246,"theta":246,"vega":246,"rho":1405,"in_the_money":44},"DKS   261009P00200000",62.2,66.3,-0.037636,{"strike":1407,"call":1408,"put":1411,"callItm":14,"putItm":44,"isAtm":14},205,{"contract_symbol":1409,"symbol":1409,"bid":246,"ask":251,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1280,"implied_volatility":1280,"delta":306,"gamma":246,"theta":1410,"vega":306,"rho":246,"in_the_money":14},"DKS   261009C00205000",-0.000003,{"contract_symbol":1412,"symbol":1412,"bid":1413,"ask":1414,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1290,"implied_volatility":1290,"delta":1325,"gamma":246,"theta":246,"vega":246,"rho":1415,"in_the_money":44},"DKS   261009P00205000",67.8,71.3,-0.038577,"2026-10-02T23:32:09.328671+00:00"]