[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EZBC":3,"homepage-market-summary":27,"stock-options-EZBC":169},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":13},"EZBC","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":11,"founded":9,"is_fund":12,"issuer":9,"category":9},"Franklin Bitcoin ETF","Cboe BZX",null,"COMMODITY CONTRACTS BROKERS & DEALERS","San Mateo, CA",true,{"close":14,"open":15,"high":16,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},48.7,50.02,50.37,48.46,48.92,-0.22,-0.45,77942.270716,73.16,33.5,227848.428160388,38.3,684,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":151},"success",[30,37,44,51,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":12,"sparkline":36,"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":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":12,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":12,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":12,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":12,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":12,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":12,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":12,"sparkline":94,"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",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":12},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":12},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":71},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":12},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":12},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":12},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":12},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":12},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":12},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":12},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":12},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":12},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":12},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":49,"is_up":12},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":63,"is_up":12},"IWM","iShares Russell 2000",281.52,{"status":170,"has_options":12,"symbol":4,"underlying_price":14,"selected_expiration":171,"days_to_expiration":174,"iv_index":124,"expiration_iv":124,"kpis":176,"expirations":180,"strikes":194,"updated_at":626,"task_id":9},"SUCCESS",{"date":172,"label":172,"type":173,"days_to_expiration":174,"dte":174,"compact":175,"implied_volatility":9},"2026-10-16","Regular",13,"261016",{"total_volume":177,"total_open_interest":178,"put_call_ratio":179,"implied_volatility":124},0,30,1.73,[181,182,186,190],{"date":172,"label":172,"type":173,"days_to_expiration":174,"dte":174,"compact":175,"implied_volatility":9},{"date":183,"label":183,"type":173,"days_to_expiration":184,"dte":184,"compact":185,"implied_volatility":9},"2026-11-20",48,"261120",{"date":187,"label":187,"type":173,"days_to_expiration":188,"dte":188,"compact":189,"implied_volatility":9},"2026-12-18",76,"261218",{"date":191,"label":191,"type":173,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2027-03-19",167,"270319",[195,205,214,228,241,255,269,286,304,322,341,359,379,397,416,434,457,478,499,519,540,563,585,605],{"strike":178,"call":196,"put":202,"callItm":12,"putItm":71,"isAtm":71},{"contract_symbol":197,"symbol":197,"bid":198,"ask":199,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":200,"implied_volatility":200,"delta":42,"gamma":177,"theta":177,"vega":177,"rho":201,"in_the_money":12},"EZBC  261016C00030000",17.7,19.7,0.4629,0.011507,{"contract_symbol":203,"symbol":203,"bid":177,"ask":42,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":204,"implied_volatility":204,"delta":177,"gamma":177,"theta":177,"vega":177,"rho":177,"in_the_money":71},"EZBC  261016P00030000",0.3932,{"strike":206,"call":207,"put":212,"callItm":12,"putItm":71,"isAtm":71},31,{"contract_symbol":208,"symbol":208,"bid":209,"ask":210,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":200,"implied_volatility":200,"delta":42,"gamma":177,"theta":177,"vega":177,"rho":211,"in_the_money":12},"EZBC  261016C00031000",16.6,18.7,0.01189,{"contract_symbol":213,"symbol":213,"bid":177,"ask":42,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":204,"implied_volatility":204,"delta":177,"gamma":177,"theta":177,"vega":177,"rho":177,"in_the_money":71},"EZBC  261016P00031000",{"strike":215,"call":216,"put":225,"callItm":12,"putItm":71,"isAtm":71},32,{"contract_symbol":217,"symbol":217,"bid":218,"ask":219,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":220,"implied_volatility":220,"delta":221,"gamma":222,"theta":223,"vega":177,"rho":224,"in_the_money":12},"EZBC  261016C00032000",15.7,17.8,0.4503,0.999999,0.000001,-0.000001,0.012273,{"contract_symbol":226,"symbol":226,"bid":177,"ask":42,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":227,"implied_volatility":227,"delta":177,"gamma":177,"theta":177,"vega":177,"rho":177,"in_the_money":71},"EZBC  261016P00032000",0.3933,{"strike":229,"call":230,"put":239,"callItm":12,"putItm":71,"isAtm":71},33,{"contract_symbol":231,"symbol":231,"bid":232,"ask":233,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":200,"implied_volatility":200,"delta":234,"gamma":235,"theta":236,"vega":237,"rho":238,"in_the_money":12},"EZBC  261016C00033000",14.7,16.8,0.999993,0.000007,-0.000005,0.000003,0.012657,{"contract_symbol":240,"symbol":240,"bid":177,"ask":42,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":204,"implied_volatility":204,"delta":177,"gamma":177,"theta":177,"vega":177,"rho":177,"in_the_money":71},"EZBC  261016P00033000",{"strike":242,"call":243,"put":252,"callItm":12,"putItm":71,"isAtm":71},34,{"contract_symbol":244,"symbol":244,"bid":245,"ask":246,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":200,"implied_volatility":200,"delta":247,"gamma":248,"theta":249,"vega":250,"rho":251,"in_the_money":12},"EZBC  261016C00034000",13.7,15.8,0.999969,0.000029,-0.00002,0.000012,0.01304,{"contract_symbol":253,"symbol":253,"bid":177,"ask":42,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":204,"implied_volatility":204,"delta":223,"gamma":254,"theta":223,"vega":222,"rho":177,"in_the_money":71},"EZBC  261016P00034000",0.000002,{"strike":256,"call":257,"put":265,"callItm":12,"putItm":71,"isAtm":71},35,{"contract_symbol":258,"symbol":258,"bid":259,"ask":260,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":220,"implied_volatility":220,"delta":261,"gamma":262,"theta":263,"vega":248,"rho":264,"in_the_money":12},"EZBC  261016C00035000",12.7,14.8,0.999925,0.000071,-0.000047,0.013422,{"contract_symbol":266,"symbol":266,"bid":177,"ask":42,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":204,"implied_volatility":204,"delta":267,"gamma":268,"theta":236,"vega":237,"rho":177,"in_the_money":71},"EZBC  261016P00035000",-0.000008,0.000009,{"strike":270,"call":271,"put":280,"callItm":12,"putItm":71,"isAtm":71},36,{"contract_symbol":272,"symbol":272,"bid":273,"ask":274,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":200,"implied_volatility":200,"delta":275,"gamma":276,"theta":277,"vega":278,"rho":279,"in_the_money":12},"EZBC  261016C00036000",11.7,13.8,0.999635,0.0003,-0.000209,0.000127,0.013801,{"contract_symbol":281,"symbol":281,"bid":177,"ask":42,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":227,"implied_volatility":227,"delta":282,"gamma":283,"theta":284,"vega":285,"rho":223,"in_the_money":71},"EZBC  261016P00036000",-0.000037,0.000042,-0.000021,0.000015,{"strike":287,"call":288,"put":297,"callItm":12,"putItm":71,"isAtm":71},37,{"contract_symbol":289,"symbol":289,"bid":290,"ask":291,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":200,"implied_volatility":200,"delta":292,"gamma":293,"theta":294,"vega":295,"rho":296,"in_the_money":12},"EZBC  261016C00037000",10.7,12.8,0.998951,0.000797,-0.000554,0.000336,0.014171,{"contract_symbol":298,"symbol":298,"bid":177,"ask":42,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":204,"implied_volatility":204,"delta":299,"gamma":300,"theta":301,"vega":302,"rho":303,"in_the_money":71},"EZBC  261016P00037000",-0.000155,0.000159,-0.00008,0.000057,-0.000003,{"strike":305,"call":306,"put":315,"callItm":12,"putItm":71,"isAtm":71},38,{"contract_symbol":307,"symbol":307,"bid":308,"ask":309,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":200,"implied_volatility":200,"delta":310,"gamma":311,"theta":312,"vega":313,"rho":314,"in_the_money":12},"EZBC  261016C00038000",9.7,11.8,0.997297,0.001886,-0.001312,0.000794,0.014523,{"contract_symbol":316,"symbol":316,"bid":177,"ask":42,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":204,"implied_volatility":204,"delta":317,"gamma":318,"theta":319,"vega":320,"rho":321,"in_the_money":71},"EZBC  261016P00038000",-0.000557,0.000523,-0.000263,0.000187,-0.000011,{"strike":323,"call":324,"put":333,"callItm":12,"putItm":71,"isAtm":71},39,{"contract_symbol":325,"symbol":325,"bid":326,"ask":327,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":220,"implied_volatility":220,"delta":328,"gamma":329,"theta":330,"vega":331,"rho":332,"in_the_money":12},"EZBC  261016C00039000",9.1,10.8,0.994808,0.003481,-0.002292,0.001426,0.014858,{"contract_symbol":334,"symbol":334,"bid":177,"ask":335,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":227,"implied_volatility":227,"delta":336,"gamma":337,"theta":338,"vega":339,"rho":340,"in_the_money":71},"EZBC  261016P00039000",1.05,-0.001738,0.001488,-0.000747,0.000532,-0.000033,{"strike":342,"call":343,"put":352,"callItm":12,"putItm":71,"isAtm":71},40,{"contract_symbol":344,"symbol":344,"bid":345,"ask":346,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":200,"implied_volatility":200,"delta":347,"gamma":348,"theta":349,"vega":350,"rho":351,"in_the_money":12},"EZBC  261016C00040000",8.1,9.8,0.986657,0.007755,-0.005395,0.003266,0.015085,{"contract_symbol":353,"symbol":353,"bid":177,"ask":335,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":204,"implied_volatility":204,"delta":354,"gamma":355,"theta":356,"vega":357,"rho":358,"in_the_money":71},"EZBC  261016P00040000",-0.004742,0.003678,-0.001846,0.001316,-0.000091,{"strike":360,"call":361,"put":370,"callItm":12,"putItm":71,"isAtm":71},41,{"contract_symbol":362,"symbol":362,"bid":363,"ask":364,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":220,"implied_volatility":220,"delta":365,"gamma":366,"theta":367,"vega":368,"rho":369,"in_the_money":12},"EZBC  261016C00041000",7.1,8.8,0.977017,0.01268,-0.008348,0.005194,0.015281,{"contract_symbol":371,"symbol":371,"bid":177,"ask":335,"last":372,"change":177,"changePercent":9,"volume":177,"openInterest":373,"open_interest":373,"iv":204,"implied_volatility":204,"delta":374,"gamma":375,"theta":376,"vega":377,"rho":378,"in_the_money":71},"EZBC  261016P00041000",0.8,17,-0.0115,0.008027,-0.004029,0.002871,-0.000221,{"strike":380,"call":381,"put":390,"callItm":12,"putItm":71,"isAtm":71},42,{"contract_symbol":382,"symbol":382,"bid":383,"ask":384,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":200,"implied_volatility":200,"delta":385,"gamma":386,"theta":387,"vega":388,"rho":389,"in_the_money":12},"EZBC  261016C00042000",6.1,7.8,0.953317,0.022111,-0.015384,0.009311,0.015203,{"contract_symbol":391,"symbol":391,"bid":177,"ask":335,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":227,"implied_volatility":227,"delta":392,"gamma":393,"theta":394,"vega":395,"rho":396,"in_the_money":71},"EZBC  261016P00042000",-0.024993,0.015577,-0.007823,0.005573,-0.000481,{"strike":398,"call":399,"put":408,"callItm":12,"putItm":71,"isAtm":71},43,{"contract_symbol":400,"symbol":400,"bid":401,"ask":402,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":200,"implied_volatility":200,"delta":403,"gamma":404,"theta":405,"vega":406,"rho":407,"in_the_money":12},"EZBC  261016C00043000",5.1,6.9,0.921957,0.033046,-0.022992,0.013916,0.014973,{"contract_symbol":409,"symbol":409,"bid":177,"ask":410,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":204,"implied_volatility":204,"delta":411,"gamma":412,"theta":413,"vega":414,"rho":415,"in_the_money":71},"EZBC  261016P00043000",1.1,-0.048968,0.027047,-0.013577,0.009674,-0.000945,{"strike":417,"call":418,"put":427,"callItm":12,"putItm":71,"isAtm":71},44,{"contract_symbol":419,"symbol":419,"bid":420,"ask":421,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":200,"implied_volatility":200,"delta":422,"gamma":423,"theta":424,"vega":425,"rho":426,"in_the_money":12},"EZBC  261016C00044000",4.4,5.9,0.877946,0.045852,-0.031902,0.019308,0.01449,{"contract_symbol":428,"symbol":428,"bid":177,"ask":410,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":204,"implied_volatility":204,"delta":429,"gamma":430,"theta":431,"vega":432,"rho":433,"in_the_money":71},"EZBC  261016P00044000",-0.087485,0.042396,-0.021282,0.015165,-0.001694,{"strike":435,"call":436,"put":447,"callItm":12,"putItm":71,"isAtm":71},45,{"contract_symbol":437,"symbol":437,"bid":438,"ask":439,"last":440,"change":177,"changePercent":9,"volume":177,"openInterest":441,"open_interest":441,"iv":220,"implied_volatility":220,"delta":442,"gamma":443,"theta":444,"vega":445,"rho":446,"in_the_money":12},"EZBC  261016C00045000",3.3,4.9,3,4,0.826418,0.059712,-0.039311,0.024458,0.013857,{"contract_symbol":448,"symbol":448,"bid":177,"ask":449,"last":450,"change":177,"changePercent":9,"volume":177,"openInterest":451,"open_interest":451,"iv":227,"implied_volatility":227,"delta":452,"gamma":453,"theta":454,"vega":455,"rho":456,"in_the_money":71},"EZBC  261016P00045000",1.15,2.2,2,-0.143582,0.06036,-0.030315,0.021594,-0.002791,{"strike":458,"call":459,"put":469,"callItm":12,"putItm":71,"isAtm":71},46,{"contract_symbol":460,"symbol":460,"bid":461,"ask":441,"last":462,"change":177,"changePercent":9,"volume":177,"openInterest":42,"open_interest":42,"iv":463,"implied_volatility":463,"delta":464,"gamma":465,"theta":466,"vega":467,"rho":468,"in_the_money":12},"EZBC  261016C00046000",2.3,2.13,0.4226,0.767477,0.075798,-0.043947,0.029138,0.013082,{"contract_symbol":470,"symbol":470,"bid":177,"ask":471,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":472,"implied_volatility":472,"delta":473,"gamma":474,"theta":475,"vega":476,"rho":477,"in_the_money":71},"EZBC  261016P00046000",1.25,0.3511,-0.193817,0.082033,-0.032829,0.026199,-0.003763,{"strike":479,"call":480,"put":489,"callItm":12,"putItm":71,"isAtm":12},47,{"contract_symbol":481,"symbol":481,"bid":482,"ask":438,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":483,"implied_volatility":483,"delta":484,"gamma":485,"theta":486,"vega":487,"rho":488,"in_the_money":12},"EZBC  261016C00047000",1.8,0.4128,0.684372,0.090312,-0.049957,0.03391,0.011809,{"contract_symbol":490,"symbol":490,"bid":491,"ask":492,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":493,"implied_volatility":493,"delta":494,"gamma":495,"theta":496,"vega":497,"rho":498,"in_the_money":71},"EZBC  261016P00047000",0.05,1.35,0.3373,-0.284047,0.105353,-0.038923,0.032329,-0.005532,{"strike":184,"call":500,"put":510,"callItm":12,"putItm":71,"isAtm":12},{"contract_symbol":501,"symbol":501,"bid":449,"ask":502,"last":503,"change":177,"changePercent":9,"volume":177,"openInterest":441,"open_interest":441,"iv":504,"implied_volatility":504,"delta":505,"gamma":506,"theta":507,"vega":508,"rho":509,"in_the_money":12},"EZBC  261016C00048000",2.55,3.03,0.3997,0.588653,0.102046,-0.052942,0.037106,0.010272,{"contract_symbol":511,"symbol":511,"bid":491,"ask":512,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":513,"implied_volatility":513,"delta":514,"gamma":515,"theta":516,"vega":517,"rho":518,"in_the_money":71},"EZBC  261016P00048000",1.55,0.2987,-0.390982,0.134784,-0.039037,0.03662,-0.007615,{"strike":520,"call":521,"put":530,"callItm":71,"putItm":12,"isAtm":12},49,{"contract_symbol":522,"symbol":522,"bid":372,"ask":523,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":524,"implied_volatility":524,"delta":525,"gamma":526,"theta":527,"vega":528,"rho":529,"in_the_money":71},"EZBC  261016C00049000",2.1,0.416,0.48618,0.100492,-0.056459,0.038027,0.008528,{"contract_symbol":531,"symbol":531,"bid":532,"ask":533,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":534,"implied_volatility":534,"delta":535,"gamma":536,"theta":537,"vega":538,"rho":539,"in_the_money":12},"EZBC  261016P00049000",0.45,1.85,0.2727,-0.535167,0.152765,-0.036896,0.037902,-0.010456,{"strike":541,"call":542,"put":553,"callItm":71,"putItm":12,"isAtm":12},50,{"contract_symbol":543,"symbol":543,"bid":544,"ask":545,"last":546,"change":177,"changePercent":9,"volume":177,"openInterest":42,"open_interest":42,"iv":547,"implied_volatility":547,"delta":548,"gamma":549,"theta":550,"vega":551,"rho":552,"in_the_money":71},"EZBC  261016C00050000",0.1,1.7,1.95,0.403,0.384251,0.099396,-0.052407,0.036437,0.006798,{"contract_symbol":554,"symbol":554,"bid":555,"ask":556,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":557,"implied_volatility":557,"delta":558,"gamma":559,"theta":560,"vega":561,"rho":562,"in_the_money":12},"EZBC  261016P00050000",1.65,2.75,0.3153,-0.653866,0.122676,-0.039591,0.035183,-0.012971,{"strike":564,"call":565,"put":575,"callItm":71,"putItm":12,"isAtm":12},51,{"contract_symbol":566,"symbol":566,"bid":567,"ask":568,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":569,"implied_volatility":569,"delta":570,"gamma":571,"theta":572,"vega":573,"rho":574,"in_the_money":71},"EZBC  261016C00051000",0.15,1.45,0.4241,0.303576,0.086428,-0.05046,0.033338,0.005383,{"contract_symbol":576,"symbol":576,"bid":577,"ask":578,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":579,"implied_volatility":579,"delta":580,"gamma":581,"theta":582,"vega":583,"rho":584,"in_the_money":12},"EZBC  261016P00051000",2.35,3.4,0.3338,-0.749608,0.099904,-0.036138,0.030333,-0.01506,{"strike":586,"call":587,"put":595,"callItm":71,"putItm":12,"isAtm":71},52,{"contract_symbol":588,"symbol":588,"bid":491,"ask":471,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":589,"implied_volatility":589,"delta":590,"gamma":591,"theta":592,"vega":593,"rho":594,"in_the_money":71},"EZBC  261016C00052000",0.44,0.236437,0.073477,-0.046181,0.029408,0.004202,{"contract_symbol":596,"symbol":596,"bid":597,"ask":598,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":599,"implied_volatility":599,"delta":600,"gamma":601,"theta":602,"vega":603,"rho":604,"in_the_money":12},"EZBC  261016P00052000",2.65,4.1,0.3144,-0.849438,0.077949,-0.025016,0.022293,-0.01722,{"strike":606,"call":607,"put":616,"callItm":71,"putItm":12,"isAtm":71},53,{"contract_symbol":608,"symbol":608,"bid":177,"ask":449,"last":609,"change":177,"changePercent":9,"volume":177,"openInterest":42,"open_interest":42,"iv":610,"implied_volatility":610,"delta":611,"gamma":612,"theta":613,"vega":614,"rho":615,"in_the_money":71},"EZBC  261016C00053000",1.09,0.433,0.169717,0.061204,-0.037263,0.02411,0.003032,{"contract_symbol":617,"symbol":617,"bid":618,"ask":619,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":620,"implied_volatility":620,"delta":621,"gamma":622,"theta":623,"vega":624,"rho":625,"in_the_money":12},"EZBC  261016P00053000",3.5,5.3,0.1781,-0.991977,0.012934,-0.001333,0.002096,-0.02018,"2026-10-04T06:11:58.625154+00:00"]