[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EZA":3,"homepage-market-summary":30,"stock-options-EZA":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"EZA","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"iShares MSCI South Africa ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.5396,2.868552,"Semi-Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},63.19,63.42,63.69,62.72,62.86,0.33,0.52,62227.435661,81.76,60.265,257963.73881252,13.6,4717,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"status":173,"has_options":11,"symbol":4,"underlying_price":17,"selected_expiration":174,"days_to_expiration":177,"iv_index":127,"expiration_iv":127,"kpis":179,"expirations":183,"strikes":197,"updated_at":783,"task_id":9},"SUCCESS",{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},"2026-10-16","Regular",13,"261016",{"total_volume":180,"total_open_interest":181,"put_call_ratio":182,"implied_volatility":127},0,641,0.89,[184,185,189,193],{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},{"date":186,"label":186,"type":176,"days_to_expiration":187,"dte":187,"compact":188,"implied_volatility":9},"2026-11-20",48,"261120",{"date":190,"label":190,"type":176,"days_to_expiration":191,"dte":191,"compact":192,"implied_volatility":9},"2027-01-15",104,"270115",{"date":194,"label":194,"type":176,"days_to_expiration":195,"dte":195,"compact":196,"implied_volatility":9},"2027-04-16",195,"270416",[198,221,244,265,285,305,329,353,374,397,420,441,462,483,502,521,541,558,577,593,612,631,650,668,686,703,715,731,743,752,763,773],{"strike":199,"call":200,"put":210,"callItm":11,"putItm":74,"isAtm":74},35,{"contract_symbol":201,"symbol":201,"bid":202,"ask":203,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":204,"implied_volatility":204,"delta":205,"gamma":206,"theta":207,"vega":208,"rho":209,"in_the_money":11},"EZA   261016C00035000",27,29.9,0.8134,0.999924,0.00003,-0.00011,0.000038,0.013422,{"contract_symbol":211,"symbol":211,"bid":180,"ask":212,"last":213,"change":180,"changePercent":9,"volume":180,"openInterest":214,"open_interest":214,"iv":215,"implied_volatility":215,"delta":216,"gamma":217,"theta":218,"vega":219,"rho":220,"in_the_money":74},"EZA   261016P00035000",0.75,0.39,10,0.8174,-0.000081,0.000032,-0.000118,0.00004,-0.000002,{"strike":222,"call":223,"put":234,"callItm":11,"putItm":74,"isAtm":74},40,{"contract_symbol":224,"symbol":224,"bid":225,"ask":226,"last":65,"change":180,"changePercent":9,"volume":180,"openInterest":227,"open_interest":227,"iv":228,"implied_volatility":228,"delta":229,"gamma":230,"theta":231,"vega":232,"rho":233,"in_the_money":11},"EZA   261016C00040000",22,24.9,4,0.786,0.998846,0.000395,-0.001332,0.000475,0.015314,{"contract_symbol":235,"symbol":235,"bid":180,"ask":212,"last":236,"change":180,"changePercent":9,"volume":180,"openInterest":237,"open_interest":237,"iv":238,"implied_volatility":238,"delta":239,"gamma":240,"theta":241,"vega":242,"rho":243,"in_the_money":74},"EZA   261016P00040000",0.05,3,0.8225,-0.001755,0.000553,-0.002045,0.000697,-0.000045,{"strike":245,"call":246,"put":257,"callItm":11,"putItm":74,"isAtm":74},45,{"contract_symbol":247,"symbol":247,"bid":248,"ask":249,"last":250,"change":180,"changePercent":9,"volume":180,"openInterest":251,"open_interest":251,"iv":228,"implied_volatility":228,"delta":252,"gamma":253,"theta":254,"vega":255,"rho":256,"in_the_money":11},"EZA   261016C00045000",17.3,19.7,23.9,2,0.988767,0.003032,-0.010239,0.00365,0.016973,{"contract_symbol":258,"symbol":258,"bid":180,"ask":212,"last":259,"change":180,"changePercent":9,"volume":180,"openInterest":225,"open_interest":225,"iv":238,"implied_volatility":238,"delta":260,"gamma":261,"theta":262,"vega":263,"rho":264,"in_the_money":74},"EZA   261016P00045000",0.1,-0.014335,0.003578,-0.013233,0.004507,-0.000368,{"strike":266,"call":267,"put":277,"callItm":11,"putItm":74,"isAtm":74},50,{"contract_symbol":268,"symbol":268,"bid":269,"ask":270,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":271,"open_interest":271,"iv":228,"implied_volatility":228,"delta":272,"gamma":273,"theta":274,"vega":275,"rho":276,"in_the_money":11},"EZA   261016C00050000",12.4,14.8,6,0.94497,0.011441,-0.038635,0.013773,0.017752,{"contract_symbol":278,"symbol":278,"bid":180,"ask":212,"last":236,"change":180,"changePercent":9,"volume":180,"openInterest":279,"open_interest":279,"iv":215,"implied_volatility":215,"delta":280,"gamma":281,"theta":282,"vega":283,"rho":284,"in_the_money":74},"EZA   261016P00050000",24,-0.061468,0.012001,-0.043827,0.015024,-0.0016,{"strike":286,"call":287,"put":297,"callItm":11,"putItm":74,"isAtm":74},55,{"contract_symbol":288,"symbol":288,"bid":289,"ask":290,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":291,"implied_volatility":291,"delta":292,"gamma":293,"theta":294,"vega":295,"rho":296,"in_the_money":11},"EZA   261016C00055000",7.6,9.4,0.6121,0.888355,0.025087,-0.051383,0.02352,0.018225,{"contract_symbol":298,"symbol":298,"bid":180,"ask":212,"last":147,"change":180,"changePercent":9,"volume":180,"openInterest":227,"open_interest":227,"iv":299,"implied_volatility":299,"delta":300,"gamma":301,"theta":302,"vega":303,"rho":304,"in_the_money":74},"EZA   261016P00055000",0.5594,-0.093134,0.024057,-0.041158,0.020613,-0.002378,{"strike":306,"call":307,"put":317,"callItm":11,"putItm":74,"isAtm":74},60,{"contract_symbol":308,"symbol":308,"bid":309,"ask":310,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":311,"implied_volatility":311,"delta":312,"gamma":313,"theta":314,"vega":315,"rho":316,"in_the_money":11},"EZA   261016C00060000",3.2,5.4,0.4983,0.718914,0.054691,-0.07423,0.041736,0.015766,{"contract_symbol":318,"symbol":318,"bid":319,"ask":320,"last":321,"change":180,"changePercent":9,"volume":180,"openInterest":322,"open_interest":322,"iv":323,"implied_volatility":323,"delta":324,"gamma":325,"theta":326,"vega":327,"rho":328,"in_the_money":74},"EZA   261016P00060000",0.2,0.95,0.3,34,0.3085,-0.187386,0.070472,-0.036662,0.033298,-0.004697,{"strike":330,"call":331,"put":343,"callItm":74,"putItm":11,"isAtm":11},65,{"contract_symbol":332,"symbol":332,"bid":333,"ask":334,"last":335,"change":180,"changePercent":9,"volume":180,"openInterest":336,"open_interest":336,"iv":337,"implied_volatility":337,"delta":338,"gamma":339,"theta":340,"vega":341,"rho":342,"in_the_money":74},"EZA   261016C00065000",0.55,1.35,5.63,17,0.2883,0.318505,0.100023,-0.045457,0.044168,0.007445,{"contract_symbol":344,"symbol":344,"bid":345,"ask":237,"last":237,"change":180,"changePercent":9,"volume":180,"openInterest":346,"open_interest":346,"iv":347,"implied_volatility":347,"delta":348,"gamma":349,"theta":350,"vega":351,"rho":352,"in_the_money":11},"EZA   261016P00065000",2.3,166,0.3252,-0.659673,0.091076,-0.052649,0.045363,-0.017021,{"strike":354,"call":355,"put":364,"callItm":74,"putItm":11,"isAtm":74},66,{"contract_symbol":356,"symbol":356,"bid":236,"ask":357,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":358,"implied_volatility":358,"delta":359,"gamma":360,"theta":361,"vega":362,"rho":363,"in_the_money":74},"EZA   261016C00066000",2.1,0.3297,0.260593,0.079589,-0.047291,0.04019,0.006077,{"contract_symbol":365,"symbol":365,"bid":366,"ask":367,"last":320,"change":180,"changePercent":9,"volume":180,"openInterest":214,"open_interest":214,"iv":368,"implied_volatility":368,"delta":369,"gamma":370,"theta":371,"vega":372,"rho":373,"in_the_money":11},"EZA   261016P00066000",2.6,3.9,0.291,-0.768838,0.084565,-0.039136,0.037683,-0.019892,{"strike":375,"call":376,"put":387,"callItm":74,"putItm":11,"isAtm":74},67,{"contract_symbol":377,"symbol":377,"bid":180,"ask":378,"last":379,"change":180,"changePercent":9,"volume":180,"openInterest":380,"open_interest":380,"iv":381,"implied_volatility":381,"delta":382,"gamma":383,"theta":384,"vega":385,"rho":386,"in_the_money":74},"EZA   261016C00067000",1.85,6.12,5,0.3687,0.219259,0.064767,-0.048129,0.036571,0.005101,{"contract_symbol":388,"symbol":388,"bid":389,"ask":310,"last":390,"change":180,"changePercent":9,"volume":180,"openInterest":237,"open_interest":237,"iv":391,"implied_volatility":391,"delta":392,"gamma":393,"theta":394,"vega":395,"rho":396,"in_the_money":11},"EZA   261016P00067000",3.4,6.5,0.2942,-0.838242,0.067303,-0.031847,0.030326,-0.021893,{"strike":398,"call":399,"put":409,"callItm":74,"putItm":11,"isAtm":74},68,{"contract_symbol":400,"symbol":400,"bid":180,"ask":401,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":402,"open_interest":402,"iv":403,"implied_volatility":403,"delta":404,"gamma":405,"theta":406,"vega":407,"rho":408,"in_the_money":74},"EZA   261016C00068000",1.8,7,0.3993,0.184311,0.053895,-0.046965,0.032958,0.004283,{"contract_symbol":410,"symbol":410,"bid":411,"ask":412,"last":413,"change":180,"changePercent":9,"volume":180,"openInterest":237,"open_interest":237,"iv":414,"implied_volatility":414,"delta":415,"gamma":416,"theta":417,"vega":418,"rho":419,"in_the_money":11},"EZA   261016P00068000",4.3,6.2,5.05,0.3202,-0.872566,0.052656,-0.029505,0.025821,-0.023088,{"strike":421,"call":422,"put":431,"callItm":74,"putItm":11,"isAtm":74},69,{"contract_symbol":423,"symbol":423,"bid":180,"ask":212,"last":424,"change":180,"changePercent":9,"volume":180,"openInterest":425,"open_interest":425,"iv":403,"implied_volatility":403,"delta":426,"gamma":427,"theta":428,"vega":429,"rho":430,"in_the_money":74},"EZA   261016C00069000",4.8,8,0.138795,0.04478,-0.039022,0.027384,0.003235,{"contract_symbol":432,"symbol":432,"bid":380,"ask":433,"last":251,"change":180,"changePercent":9,"volume":180,"openInterest":434,"open_interest":434,"iv":435,"implied_volatility":435,"delta":436,"gamma":437,"theta":438,"vega":439,"rho":440,"in_the_money":11},"EZA   261016P00069000",6.7,12,0.3034,-0.926593,0.037094,-0.018659,0.017233,-0.024731,{"strike":442,"call":443,"put":452,"callItm":74,"putItm":11,"isAtm":74},70,{"contract_symbol":444,"symbol":444,"bid":180,"ask":212,"last":445,"change":180,"changePercent":9,"volume":180,"openInterest":446,"open_interest":446,"iv":403,"implied_volatility":403,"delta":447,"gamma":448,"theta":449,"vega":450,"rho":451,"in_the_money":74},"EZA   261016C00070000",1.88,28,0.102086,0.036055,-0.031419,0.022048,0.002385,{"contract_symbol":453,"symbol":453,"bid":454,"ask":455,"last":456,"change":180,"changePercent":9,"volume":180,"openInterest":237,"open_interest":237,"iv":435,"implied_volatility":435,"delta":457,"gamma":458,"theta":459,"vega":460,"rho":461,"in_the_money":11},"EZA   261016P00070000",5.9,7.7,2.2,-0.954779,0.025349,-0.012751,0.011776,-0.025778,{"strike":463,"call":464,"put":474,"callItm":74,"putItm":11,"isAtm":74},71,{"contract_symbol":465,"symbol":465,"bid":180,"ask":212,"last":466,"change":180,"changePercent":9,"volume":180,"openInterest":467,"open_interest":467,"iv":468,"implied_volatility":468,"delta":469,"gamma":470,"theta":471,"vega":472,"rho":473,"in_the_money":74},"EZA   261016C00071000",1.1,101,0.4002,0.073831,0.028245,-0.024722,0.017309,0.001729,{"contract_symbol":475,"symbol":475,"bid":476,"ask":477,"last":366,"change":180,"changePercent":9,"volume":180,"openInterest":251,"open_interest":251,"iv":414,"implied_volatility":414,"delta":478,"gamma":479,"theta":480,"vega":481,"rho":482,"in_the_money":11},"EZA   261016P00071000",6.9,9.2,-0.966158,0.01897,-0.010629,0.009302,-0.026433,{"strike":484,"call":485,"put":493,"callItm":74,"putItm":11,"isAtm":74},72,{"contract_symbol":486,"symbol":486,"bid":180,"ask":212,"last":251,"change":180,"changePercent":9,"volume":180,"openInterest":487,"open_interest":487,"iv":403,"implied_volatility":403,"delta":488,"gamma":489,"theta":490,"vega":491,"rho":492,"in_the_money":74},"EZA   261016C00072000",15,0.05155,0.021386,-0.018636,0.013078,0.00121,{"contract_symbol":494,"symbol":494,"bid":495,"ask":496,"last":455,"change":180,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":435,"implied_volatility":435,"delta":497,"gamma":498,"theta":499,"vega":500,"rho":501,"in_the_money":11},"EZA   261016P00072000",7.9,9.5,-0.984892,0.01015,-0.005106,0.004715,-0.027256,{"strike":503,"call":504,"put":512,"callItm":74,"putItm":11,"isAtm":74},73,{"contract_symbol":505,"symbol":505,"bid":180,"ask":212,"last":45,"change":180,"changePercent":9,"volume":180,"openInterest":506,"open_interest":506,"iv":468,"implied_volatility":468,"delta":507,"gamma":508,"theta":509,"vega":510,"rho":511,"in_the_money":74},"EZA   261016C00073000",41,0.035748,0.015877,-0.013897,0.00973,0.00084,{"contract_symbol":513,"symbol":513,"bid":514,"ask":515,"last":425,"change":180,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":435,"implied_volatility":435,"delta":516,"gamma":517,"theta":518,"vega":519,"rho":520,"in_the_money":11},"EZA   261016P00073000",8.9,10.5,-0.99179,0.005974,-0.003005,0.002775,-0.027803,{"strike":522,"call":523,"put":531,"callItm":74,"putItm":11,"isAtm":74},74,{"contract_symbol":524,"symbol":524,"bid":180,"ask":212,"last":525,"change":180,"changePercent":9,"volume":180,"openInterest":45,"open_interest":45,"iv":403,"implied_volatility":403,"delta":526,"gamma":527,"theta":528,"vega":529,"rho":530,"in_the_money":74},"EZA   261016C00074000",0.67,0.02383,0.011361,-0.0099,0.006948,0.000561,{"contract_symbol":532,"symbol":532,"bid":533,"ask":534,"last":535,"change":180,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":414,"implied_volatility":414,"delta":536,"gamma":537,"theta":538,"vega":539,"rho":540,"in_the_money":11},"EZA   261016P00074000",9.9,11.5,10.7,-0.993561,0.004568,-0.00256,0.00224,-0.028231,{"strike":542,"call":543,"put":551,"callItm":74,"putItm":11,"isAtm":74},75,{"contract_symbol":544,"symbol":544,"bid":180,"ask":545,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":468,"implied_volatility":468,"delta":546,"gamma":547,"theta":548,"vega":549,"rho":550,"in_the_money":74},"EZA   261016C00075000",0.7,0.015888,0.008035,-0.007033,0.004924,0.000375,{"contract_symbol":552,"symbol":552,"bid":553,"ask":177,"last":411,"change":180,"changePercent":9,"volume":180,"openInterest":45,"open_interest":45,"iv":435,"implied_volatility":435,"delta":554,"gamma":555,"theta":556,"vega":511,"rho":557,"in_the_money":11},"EZA   261016P00075000",10.4,-0.997844,0.001808,-0.000909,-0.028714,{"strike":559,"call":560,"put":568,"callItm":74,"putItm":11,"isAtm":74},76,{"contract_symbol":561,"symbol":561,"bid":180,"ask":212,"last":562,"change":180,"changePercent":9,"volume":180,"openInterest":251,"open_interest":251,"iv":468,"implied_volatility":468,"delta":563,"gamma":564,"theta":565,"vega":566,"rho":567,"in_the_money":74},"EZA   261016C00076000",1.51,0.010273,0.00551,-0.004823,0.003377,0.000242,{"contract_symbol":569,"symbol":569,"bid":570,"ask":571,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":414,"implied_volatility":414,"delta":572,"gamma":573,"theta":574,"vega":575,"rho":576,"in_the_money":11},"EZA   261016P00076000",11.4,14,-0.998207,0.001449,-0.000812,0.000711,-0.029109,{"strike":578,"call":579,"put":586,"callItm":74,"putItm":11,"isAtm":74},77,{"contract_symbol":580,"symbol":580,"bid":180,"ask":212,"last":581,"change":180,"changePercent":9,"volume":180,"openInterest":251,"open_interest":251,"iv":403,"implied_volatility":403,"delta":582,"gamma":255,"theta":583,"vega":584,"rho":585,"in_the_money":74},"EZA   261016C00077000",0.8,0.006412,-0.00318,0.002232,0.000152,{"contract_symbol":587,"symbol":587,"bid":269,"ask":487,"last":214,"change":180,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":435,"implied_volatility":435,"delta":588,"gamma":589,"theta":590,"vega":591,"rho":592,"in_the_money":11},"EZA   261016P00077000",-0.999512,0.000463,-0.000233,0.000215,-0.029521,{"strike":594,"call":595,"put":602,"callItm":74,"putItm":11,"isAtm":74},78,{"contract_symbol":596,"symbol":596,"bid":180,"ask":212,"last":212,"change":180,"changePercent":9,"volume":180,"openInterest":251,"open_interest":251,"iv":468,"implied_volatility":468,"delta":597,"gamma":598,"theta":599,"vega":600,"rho":601,"in_the_money":74},"EZA   261016C00078000",0.004052,0.00242,-0.002118,0.001483,0.000096,{"contract_symbol":603,"symbol":603,"bid":604,"ask":605,"last":606,"change":180,"changePercent":9,"volume":180,"openInterest":380,"open_interest":380,"iv":414,"implied_volatility":414,"delta":607,"gamma":608,"theta":609,"vega":610,"rho":611,"in_the_money":11},"EZA   261016P00078000",13.4,16.1,7.5,-0.999561,0.000398,-0.000223,0.000195,-0.029908,{"strike":613,"call":614,"put":622,"callItm":74,"putItm":11,"isAtm":74},79,{"contract_symbol":615,"symbol":615,"bid":180,"ask":212,"last":616,"change":180,"changePercent":9,"volume":180,"openInterest":271,"open_interest":271,"iv":403,"implied_volatility":403,"delta":617,"gamma":618,"theta":619,"vega":620,"rho":621,"in_the_money":74},"EZA   261016C00079000",0.65,0.002427,0.001529,-0.001333,0.000935,0.000057,{"contract_symbol":623,"symbol":623,"bid":624,"ask":625,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":414,"implied_volatility":414,"delta":626,"gamma":627,"theta":628,"vega":629,"rho":630,"in_the_money":11},"EZA   261016P00079000",14.4,17.6,-0.999792,0.000198,-0.000111,0.000097,-0.030297,{"strike":632,"call":633,"put":641,"callItm":74,"putItm":11,"isAtm":74},80,{"contract_symbol":634,"symbol":634,"bid":180,"ask":212,"last":635,"change":180,"changePercent":9,"volume":180,"openInterest":279,"open_interest":279,"iv":403,"implied_volatility":403,"delta":636,"gamma":637,"theta":638,"vega":639,"rho":640,"in_the_money":74},"EZA   261016C00080000",0.09,0.001454,0.00096,-0.000836,0.000587,0.000034,{"contract_symbol":642,"symbol":642,"bid":643,"ask":644,"last":645,"change":180,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":414,"implied_volatility":414,"delta":646,"gamma":601,"theta":647,"vega":648,"rho":649,"in_the_money":11},"EZA   261016P00080000",15.4,18.7,13.55,-0.999904,-0.000054,0.000047,-0.030683,{"strike":651,"call":652,"put":659,"callItm":74,"putItm":11,"isAtm":74},81,{"contract_symbol":653,"symbol":653,"bid":180,"ask":212,"last":319,"change":180,"changePercent":9,"volume":180,"openInterest":45,"open_interest":45,"iv":468,"implied_volatility":468,"delta":654,"gamma":655,"theta":656,"vega":657,"rho":658,"in_the_money":74},"EZA   261016C00081000",0.000876,0.000602,-0.000527,0.000369,0.000021,{"contract_symbol":660,"symbol":660,"bid":661,"ask":662,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":435,"implied_volatility":435,"delta":663,"gamma":664,"theta":665,"vega":666,"rho":667,"in_the_money":11},"EZA   261016P00081000",16.4,19,-0.999983,0.000019,-0.00001,0.000009,-0.031066,{"strike":669,"call":670,"put":677,"callItm":74,"putItm":11,"isAtm":74},82,{"contract_symbol":671,"symbol":671,"bid":180,"ask":212,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":468,"implied_volatility":468,"delta":672,"gamma":673,"theta":674,"vega":675,"rho":676,"in_the_money":74},"EZA   261016C00082000",0.000508,0.000364,-0.000319,0.000223,0.000012,{"contract_symbol":678,"symbol":678,"bid":679,"ask":680,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":414,"implied_volatility":414,"delta":681,"gamma":682,"theta":683,"vega":684,"rho":685,"in_the_money":11},"EZA   261016P00082000",17.4,20,-0.999981,0.00002,-0.000011,0.00001,-0.031452,{"strike":687,"call":688,"put":695,"callItm":74,"putItm":11,"isAtm":74},83,{"contract_symbol":689,"symbol":689,"bid":180,"ask":212,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":403,"implied_volatility":403,"delta":690,"gamma":691,"theta":692,"vega":693,"rho":694,"in_the_money":74},"EZA   261016C00083000",0.000282,0.000211,-0.000184,0.000129,0.000007,{"contract_symbol":696,"symbol":696,"bid":697,"ask":698,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":435,"implied_volatility":435,"delta":699,"gamma":700,"theta":220,"vega":701,"rho":702,"in_the_money":11},"EZA   261016P00083000",18.4,21,-0.999997,0.000003,0.000002,-0.031833,{"strike":704,"call":705,"put":711,"callItm":74,"putItm":11,"isAtm":74},84,{"contract_symbol":706,"symbol":706,"bid":180,"ask":212,"last":445,"change":180,"changePercent":9,"volume":180,"openInterest":380,"open_interest":380,"iv":468,"implied_volatility":468,"delta":707,"gamma":708,"theta":628,"vega":709,"rho":710,"in_the_money":74},"EZA   261016C00084000",0.000163,0.000127,0.000078,0.000004,{"contract_symbol":712,"symbol":712,"bid":713,"ask":225,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":414,"implied_volatility":414,"delta":699,"gamma":710,"theta":220,"vega":701,"rho":714,"in_the_money":11},"EZA   261016P00084000",19.4,-0.03222,{"strike":716,"call":717,"put":723,"callItm":74,"putItm":11,"isAtm":74},85,{"contract_symbol":718,"symbol":718,"bid":180,"ask":212,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":403,"implied_volatility":403,"delta":719,"gamma":720,"theta":721,"vega":722,"rho":701,"in_the_money":74},"EZA   261016C00085000",0.000087,0.000071,-0.000062,0.000043,{"contract_symbol":724,"symbol":724,"bid":725,"ask":726,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":414,"implied_volatility":414,"delta":727,"gamma":701,"theta":728,"vega":729,"rho":730,"in_the_money":11},"EZA   261016P00085000",20.1,23.7,-0.999999,-0.000001,0.000001,-0.032603,{"strike":732,"call":733,"put":737,"callItm":74,"putItm":11,"isAtm":74},90,{"contract_symbol":734,"symbol":734,"bid":180,"ask":212,"last":735,"change":180,"changePercent":9,"volume":180,"openInterest":45,"open_interest":45,"iv":468,"implied_volatility":468,"delta":710,"gamma":710,"theta":736,"vega":701,"rho":180,"in_the_money":74},"EZA   261016C00090000",0.15,-0.000003,{"contract_symbol":738,"symbol":738,"bid":739,"ask":740,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":414,"implied_volatility":414,"delta":741,"gamma":180,"theta":180,"vega":180,"rho":742,"in_the_money":11},"EZA   261016P00090000",25.1,28.3,-1,-0.034521,{"strike":744,"call":745,"put":747,"callItm":74,"putItm":11,"isAtm":74},95,{"contract_symbol":746,"symbol":746,"bid":180,"ask":212,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":468,"implied_volatility":468,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":74},"EZA   261016C00095000",{"contract_symbol":748,"symbol":748,"bid":749,"ask":750,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":414,"implied_volatility":414,"delta":741,"gamma":180,"theta":180,"vega":180,"rho":751,"in_the_money":11},"EZA   261016P00095000",30.1,33.3,-0.036439,{"strike":753,"call":754,"put":757,"callItm":74,"putItm":11,"isAtm":74},100,{"contract_symbol":755,"symbol":755,"bid":180,"ask":212,"last":236,"change":180,"changePercent":9,"volume":180,"openInterest":756,"open_interest":756,"iv":468,"implied_volatility":468,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":74},"EZA   261016C00100000",23,{"contract_symbol":758,"symbol":758,"bid":759,"ask":760,"last":761,"change":180,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":414,"implied_volatility":414,"delta":741,"gamma":180,"theta":180,"vega":180,"rho":762,"in_the_money":11},"EZA   261016P00100000",35.1,38.3,31.99,-0.038357,{"strike":764,"call":765,"put":767,"callItm":74,"putItm":11,"isAtm":74},105,{"contract_symbol":766,"symbol":766,"bid":180,"ask":212,"last":259,"change":180,"changePercent":9,"volume":180,"openInterest":227,"open_interest":227,"iv":468,"implied_volatility":468,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":74},"EZA   261016C00105000",{"contract_symbol":768,"symbol":768,"bid":769,"ask":770,"last":771,"change":180,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":414,"implied_volatility":414,"delta":741,"gamma":180,"theta":180,"vega":180,"rho":772,"in_the_money":11},"EZA   261016P00105000",40.1,43.3,38.95,-0.040275,{"strike":774,"call":775,"put":777,"callItm":74,"putItm":11,"isAtm":74},110,{"contract_symbol":776,"symbol":776,"bid":180,"ask":545,"last":259,"change":180,"changePercent":9,"volume":180,"openInterest":322,"open_interest":322,"iv":403,"implied_volatility":403,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":74},"EZA   261016C00110000",{"contract_symbol":778,"symbol":778,"bid":779,"ask":780,"last":781,"change":180,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":414,"implied_volatility":414,"delta":741,"gamma":180,"theta":180,"vega":180,"rho":782,"in_the_money":11},"EZA   261016P00110000",45.1,48.3,44.74,-0.042193,"2026-10-04T06:12:25.074838+00:00"]