[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EZJ":3,"homepage-market-summary":29,"stock-options-EZJ":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"EZJ","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},"ProShares Ultra MSCI Japan","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.3181,0.935868,"Quarterly",{"close":17,"open":18,"high":19,"low":17,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},71,71.09,71.15,68.7661,2.2339,3.25,1367.78784,71.65,46.28,6312.293097608,97.4,4359,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"status":172,"has_options":11,"symbol":4,"underlying_price":17,"selected_expiration":173,"days_to_expiration":176,"iv_index":178,"expiration_iv":178,"kpis":179,"expirations":183,"strikes":197,"updated_at":765,"task_id":9},"SUCCESS",{"date":174,"label":174,"type":175,"days_to_expiration":176,"dte":176,"compact":177,"implied_volatility":9},"2026-10-16","Regular",13,"261016",0.3,{"total_volume":180,"total_open_interest":181,"put_call_ratio":182,"implied_volatility":178},0,9,0.12,[184,185,189,193],{"date":174,"label":174,"type":175,"days_to_expiration":176,"dte":176,"compact":177,"implied_volatility":9},{"date":186,"label":186,"type":175,"days_to_expiration":187,"dte":187,"compact":188,"implied_volatility":9},"2026-11-20",48,"261120",{"date":190,"label":190,"type":175,"days_to_expiration":191,"dte":191,"compact":192,"implied_volatility":9},"2027-01-15",104,"270115",{"date":194,"label":194,"type":175,"days_to_expiration":195,"dte":195,"compact":196,"implied_volatility":9},"2027-04-16",195,"270416",[198,210,219,229,238,248,257,270,287,305,323,340,359,377,395,412,430,449,468,487,506,525,544,562,583,605,623,644,665,686,704,721,739,753],{"strike":199,"call":200,"put":206,"callItm":11,"putItm":73,"isAtm":73},30,{"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":44,"gamma":180,"theta":180,"vega":180,"rho":205,"in_the_money":11},"EZJ   261016C00030000",38.9,42.8,0.3455,0.011501,{"contract_symbol":207,"symbol":207,"bid":180,"ask":208,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":209,"implied_volatility":209,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":73},"EZJ   261016P00030000",1.95,0.3392,{"strike":211,"call":212,"put":217,"callItm":11,"putItm":73,"isAtm":73},35,{"contract_symbol":213,"symbol":213,"bid":214,"ask":215,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":204,"implied_volatility":204,"delta":44,"gamma":180,"theta":180,"vega":180,"rho":216,"in_the_money":11},"EZJ   261016C00035000",33.8,37.8,0.013418,{"contract_symbol":218,"symbol":218,"bid":180,"ask":208,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":209,"implied_volatility":209,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":73},"EZJ   261016P00035000",{"strike":220,"call":221,"put":226,"callItm":11,"putItm":73,"isAtm":73},40,{"contract_symbol":222,"symbol":222,"bid":223,"ask":224,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":204,"implied_volatility":204,"delta":44,"gamma":180,"theta":180,"vega":180,"rho":225,"in_the_money":11},"EZJ   261016C00040000",28.8,32.8,0.015335,{"contract_symbol":227,"symbol":227,"bid":180,"ask":208,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":228,"implied_volatility":228,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":73},"EZJ   261016P00040000",0.339,{"strike":230,"call":231,"put":236,"callItm":11,"putItm":73,"isAtm":73},45,{"contract_symbol":232,"symbol":232,"bid":233,"ask":234,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":204,"implied_volatility":204,"delta":44,"gamma":180,"theta":180,"vega":180,"rho":235,"in_the_money":11},"EZJ   261016C00045000",23.8,27.7,0.017251,{"contract_symbol":237,"symbol":237,"bid":180,"ask":208,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":228,"implied_volatility":228,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":73},"EZJ   261016P00045000",{"strike":239,"call":240,"put":246,"callItm":11,"putItm":73,"isAtm":73},50,{"contract_symbol":241,"symbol":241,"bid":242,"ask":243,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":244,"implied_volatility":244,"delta":44,"gamma":180,"theta":180,"vega":180,"rho":245,"in_the_money":11},"EZJ   261016C00050000",18.8,22.7,0.3442,0.019168,{"contract_symbol":247,"symbol":247,"bid":180,"ask":208,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":228,"implied_volatility":228,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":73},"EZJ   261016P00050000",{"strike":249,"call":250,"put":255,"callItm":11,"putItm":73,"isAtm":73},51,{"contract_symbol":251,"symbol":251,"bid":252,"ask":253,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":204,"implied_volatility":204,"delta":44,"gamma":180,"theta":180,"vega":180,"rho":254,"in_the_money":11},"EZJ   261016C00051000",17.8,21.8,0.019552,{"contract_symbol":256,"symbol":256,"bid":180,"ask":208,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":228,"implied_volatility":228,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":73},"EZJ   261016P00051000",{"strike":258,"call":259,"put":268,"callItm":11,"putItm":73,"isAtm":73},52,{"contract_symbol":260,"symbol":260,"bid":261,"ask":262,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":244,"implied_volatility":244,"delta":263,"gamma":264,"theta":265,"vega":266,"rho":267,"in_the_money":11},"EZJ   261016C00052000",16.8,20.8,0.999998,0.000002,-0.000001,0.000001,0.019935,{"contract_symbol":269,"symbol":269,"bid":180,"ask":208,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":209,"implied_volatility":209,"delta":265,"gamma":266,"theta":265,"vega":266,"rho":180,"in_the_money":73},"EZJ   261016P00052000",{"strike":271,"call":272,"put":281,"callItm":11,"putItm":73,"isAtm":73},53,{"contract_symbol":273,"symbol":273,"bid":274,"ask":275,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":204,"implied_volatility":204,"delta":276,"gamma":277,"theta":278,"vega":279,"rho":280,"in_the_money":11},"EZJ   261016C00053000",15.9,19.6,0.999993,0.000007,-0.000006,0.000004,0.020318,{"contract_symbol":282,"symbol":282,"bid":180,"ask":208,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":228,"implied_volatility":228,"delta":283,"gamma":284,"theta":285,"vega":286,"rho":180,"in_the_money":73},"EZJ   261016P00053000",-0.000005,0.000005,-0.000004,0.000003,{"strike":288,"call":289,"put":298,"callItm":11,"putItm":73,"isAtm":73},54,{"contract_symbol":290,"symbol":290,"bid":291,"ask":292,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":44,"open_interest":44,"iv":204,"implied_volatility":204,"delta":293,"gamma":294,"theta":295,"vega":296,"rho":297,"in_the_money":11},"EZJ   261016C00054000",14.9,18.9,0.999976,0.000021,-0.000018,0.000014,0.020701,{"contract_symbol":299,"symbol":299,"bid":180,"ask":300,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":209,"implied_volatility":209,"delta":301,"gamma":302,"theta":303,"vega":304,"rho":180,"in_the_money":73},"EZJ   261016P00054000",2,-0.000017,0.000016,-0.000013,0.000011,{"strike":306,"call":307,"put":316,"callItm":11,"putItm":73,"isAtm":73},55,{"contract_symbol":308,"symbol":308,"bid":309,"ask":310,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":244,"implied_volatility":244,"delta":311,"gamma":312,"theta":313,"vega":314,"rho":315,"in_the_money":11},"EZJ   261016C00055000",14,17.7,0.99993,0.000059,-0.000048,0.000039,0.021083,{"contract_symbol":317,"symbol":317,"bid":180,"ask":300,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":228,"implied_volatility":228,"delta":318,"gamma":319,"theta":320,"vega":321,"rho":322,"in_the_money":73},"EZJ   261016P00055000",-0.000055,0.000048,-0.000038,0.000032,-0.000002,{"strike":324,"call":325,"put":334,"callItm":11,"putItm":73,"isAtm":73},56,{"contract_symbol":326,"symbol":326,"bid":327,"ask":328,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":204,"implied_volatility":204,"delta":329,"gamma":330,"theta":331,"vega":332,"rho":333,"in_the_money":11},"EZJ   261016C00056000",12.9,16.9,0.99979,0.000165,-0.000136,0.00011,0.021463,{"contract_symbol":335,"symbol":335,"bid":180,"ask":300,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":209,"implied_volatility":209,"delta":336,"gamma":337,"theta":338,"vega":339,"rho":283,"in_the_money":73},"EZJ   261016P00056000",-0.000164,0.000134,-0.000106,0.000087,{"strike":341,"call":342,"put":351,"callItm":11,"putItm":73,"isAtm":73},57,{"contract_symbol":343,"symbol":343,"bid":344,"ask":345,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":244,"implied_volatility":244,"delta":346,"gamma":347,"theta":348,"vega":349,"rho":350,"in_the_money":11},"EZJ   261016C00057000",12,15.8,0.999478,0.000387,-0.000316,0.000257,0.021837,{"contract_symbol":352,"symbol":352,"bid":180,"ask":353,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":209,"implied_volatility":209,"delta":354,"gamma":355,"theta":356,"vega":357,"rho":358,"in_the_money":73},"EZJ   261016P00057000",2.05,-0.000441,0.000336,-0.000266,0.00022,-0.000012,{"strike":360,"call":361,"put":370,"callItm":11,"putItm":73,"isAtm":73},58,{"contract_symbol":362,"symbol":362,"bid":363,"ask":364,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":204,"implied_volatility":204,"delta":365,"gamma":366,"theta":367,"vega":368,"rho":369,"in_the_money":11},"EZJ   261016C00058000",10.9,14.8,0.99869,0.000899,-0.000739,0.000599,0.022199,{"contract_symbol":371,"symbol":371,"bid":180,"ask":353,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":228,"implied_volatility":228,"delta":372,"gamma":373,"theta":374,"vega":375,"rho":376,"in_the_money":73},"EZJ   261016P00058000",-0.001087,0.000772,-0.000611,0.000505,-0.00003,{"strike":378,"call":379,"put":388,"callItm":11,"putItm":73,"isAtm":73},59,{"contract_symbol":380,"symbol":380,"bid":381,"ask":382,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":204,"implied_volatility":204,"delta":383,"gamma":384,"theta":385,"vega":386,"rho":387,"in_the_money":11},"EZJ   261016C00059000",9.9,13.9,0.997077,0.001862,-0.001531,0.001241,0.022537,{"contract_symbol":389,"symbol":389,"bid":180,"ask":300,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":209,"implied_volatility":209,"delta":390,"gamma":391,"theta":392,"vega":393,"rho":394,"in_the_money":73},"EZJ   261016P00059000",-0.002506,0.001651,-0.001308,0.00108,-0.00007,{"strike":396,"call":397,"put":405,"callItm":11,"putItm":73,"isAtm":73},60,{"contract_symbol":398,"symbol":398,"bid":399,"ask":327,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":204,"implied_volatility":204,"delta":400,"gamma":401,"theta":402,"vega":403,"rho":404,"in_the_money":11},"EZJ   261016C00060000",9.1,0.993927,0.003582,-0.002944,0.002387,0.022833,{"contract_symbol":406,"symbol":406,"bid":180,"ask":353,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":209,"implied_volatility":209,"delta":407,"gamma":408,"theta":409,"vega":410,"rho":411,"in_the_money":73},"EZJ   261016P00060000",-0.005336,0.003253,-0.002577,0.002128,-0.000148,{"strike":413,"call":414,"put":422,"callItm":11,"putItm":73,"isAtm":73},61,{"contract_symbol":415,"symbol":415,"bid":416,"ask":344,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":244,"implied_volatility":244,"delta":417,"gamma":418,"theta":419,"vega":420,"rho":421,"in_the_money":11},"EZJ   261016C00061000",8,0.988455,0.006319,-0.005155,0.004195,0.023064,{"contract_symbol":423,"symbol":423,"bid":180,"ask":424,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":228,"implied_volatility":228,"delta":425,"gamma":426,"theta":427,"vega":428,"rho":429,"in_the_money":73},"EZJ   261016P00061000",2.1,-0.010568,0.005941,-0.004702,0.003884,-0.000294,{"strike":431,"call":432,"put":441,"callItm":11,"putItm":73,"isAtm":73},62,{"contract_symbol":433,"symbol":433,"bid":434,"ask":435,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":204,"implied_volatility":204,"delta":436,"gamma":437,"theta":438,"vega":439,"rho":440,"in_the_money":11},"EZJ   261016C00062000",7,11,0.978471,0.010741,-0.00883,0.007157,0.023168,{"contract_symbol":442,"symbol":442,"bid":180,"ask":443,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":209,"implied_volatility":209,"delta":444,"gamma":445,"theta":446,"vega":447,"rho":448,"in_the_money":73},"EZJ   261016P00062000",2.15,-0.019723,0.010158,-0.008049,0.006645,-0.00055,{"strike":450,"call":451,"put":460,"callItm":11,"putItm":73,"isAtm":73},63,{"contract_symbol":452,"symbol":452,"bid":453,"ask":454,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":244,"implied_volatility":244,"delta":455,"gamma":456,"theta":457,"vega":458,"rho":459,"in_the_money":11},"EZJ   261016C00063000",6.1,10.2,0.963529,0.016721,-0.013641,0.011099,0.023133,{"contract_symbol":461,"symbol":461,"bid":180,"ask":462,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":209,"implied_volatility":209,"delta":463,"gamma":464,"theta":465,"vega":466,"rho":467,"in_the_money":73},"EZJ   261016P00063000",2.2,-0.034489,0.016207,-0.012841,0.010602,-0.000963,{"strike":469,"call":470,"put":479,"callItm":11,"putItm":73,"isAtm":73},64,{"contract_symbol":471,"symbol":471,"bid":472,"ask":473,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":204,"implied_volatility":204,"delta":474,"gamma":475,"theta":476,"vega":477,"rho":478,"in_the_money":11},"EZJ   261016C00064000",5.3,9.5,0.939884,0.024865,-0.020441,0.016569,0.022852,{"contract_symbol":480,"symbol":480,"bid":180,"ask":481,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":228,"implied_volatility":228,"delta":482,"gamma":483,"theta":484,"vega":485,"rho":486,"in_the_money":73},"EZJ   261016P00064000",2.3,-0.056798,0.024235,-0.019183,0.015846,-0.001589,{"strike":488,"call":489,"put":498,"callItm":11,"putItm":73,"isAtm":73},65,{"contract_symbol":490,"symbol":490,"bid":491,"ask":416,"last":492,"change":180,"changePercent":9,"volume":180,"openInterest":44,"open_interest":44,"iv":244,"implied_volatility":244,"delta":493,"gamma":494,"theta":495,"vega":496,"rho":497,"in_the_money":11},"EZJ   261016C00065000",4.3,7.5,0.908145,0.034493,-0.02814,0.022897,0.02234,{"contract_symbol":499,"symbol":499,"bid":180,"ask":500,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":209,"implied_volatility":209,"delta":501,"gamma":502,"theta":503,"vega":504,"rho":505,"in_the_money":73},"EZJ   261016P00065000",2.4,-0.088833,0.034141,-0.027052,0.022335,-0.002492,{"strike":507,"call":508,"put":517,"callItm":11,"putItm":73,"isAtm":73},66,{"contract_symbol":509,"symbol":509,"bid":510,"ask":511,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":244,"implied_volatility":244,"delta":512,"gamma":513,"theta":514,"vega":515,"rho":516,"in_the_money":11},"EZJ   261016C00066000",3.5,7.1,0.864954,0.045435,-0.037067,0.03016,0.021501,{"contract_symbol":518,"symbol":518,"bid":180,"ask":519,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":228,"implied_volatility":228,"delta":520,"gamma":521,"theta":522,"vega":523,"rho":524,"in_the_money":73},"EZJ   261016P00066000",2.5,-0.131648,0.045325,-0.035876,0.029636,-0.003703,{"strike":526,"call":527,"put":536,"callItm":11,"putItm":73,"isAtm":73},67,{"contract_symbol":528,"symbol":528,"bid":529,"ask":530,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":204,"implied_volatility":204,"delta":531,"gamma":532,"theta":533,"vega":534,"rho":535,"in_the_money":11},"EZJ   261016C00067000",2.75,6.3,0.809647,0.056621,-0.046547,0.03773,0.02031,{"contract_symbol":537,"symbol":537,"bid":180,"ask":538,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":209,"implied_volatility":209,"delta":539,"gamma":540,"theta":541,"vega":542,"rho":543,"in_the_money":73},"EZJ   261016P00067000",2.7,-0.186293,0.056912,-0.045094,0.037232,-0.005256,{"strike":545,"call":546,"put":554,"callItm":11,"putItm":73,"isAtm":73},68,{"contract_symbol":547,"symbol":547,"bid":208,"ask":548,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":244,"implied_volatility":244,"delta":549,"gamma":550,"theta":551,"vega":552,"rho":553,"in_the_money":11},"EZJ   261016C00068000",5.4,0.745323,0.067136,-0.054771,0.044566,0.018854,{"contract_symbol":555,"symbol":555,"bid":180,"ask":556,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":228,"implied_volatility":228,"delta":557,"gamma":558,"theta":559,"vega":560,"rho":561,"in_the_money":73},"EZJ   261016P00068000",2.9,-0.251787,0.067751,-0.053626,0.0443,-0.007128,{"strike":563,"call":564,"put":574,"callItm":11,"putItm":73,"isAtm":11},69,{"contract_symbol":565,"symbol":565,"bid":566,"ask":567,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":568,"implied_volatility":568,"delta":569,"gamma":570,"theta":571,"vega":572,"rho":573,"in_the_money":11},"EZJ   261016C00069000",1.25,4.7,0.3074,0.687443,0.082939,-0.05397,0.049171,0.017613,{"contract_symbol":575,"symbol":575,"bid":180,"ask":576,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":577,"implied_volatility":577,"delta":578,"gamma":579,"theta":580,"vega":581,"rho":582,"in_the_money":73},"EZJ   261016P00069000",3.3,0.295,-0.306196,0.08565,-0.051331,0.048731,-0.008643,{"strike":584,"call":585,"put":595,"callItm":11,"putItm":73,"isAtm":11},70,{"contract_symbol":586,"symbol":586,"bid":587,"ask":588,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":589,"implied_volatility":589,"delta":590,"gamma":591,"theta":592,"vega":593,"rho":594,"in_the_money":11},"EZJ   261016C00070000",0.6,4.1,0.26,0.612131,0.106089,-0.049395,0.053202,0.0159,{"contract_symbol":596,"symbol":596,"bid":597,"ask":598,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":599,"implied_volatility":599,"delta":600,"gamma":601,"theta":602,"vega":603,"rho":604,"in_the_money":73},"EZJ   261016P00070000",0.05,3.6,0.2476,-0.383368,0.111017,-0.04688,0.05302,-0.010788,{"strike":17,"call":606,"put":615,"callItm":11,"putItm":11,"isAtm":11},{"contract_symbol":607,"symbol":607,"bid":608,"ask":598,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":609,"implied_volatility":609,"delta":610,"gamma":611,"theta":612,"vega":613,"rho":614,"in_the_money":11},"EZJ   261016C00071000",0.2,0.1976,0.497633,0.145377,-0.039092,0.055404,0.013125,{"contract_symbol":616,"symbol":616,"bid":617,"ask":588,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":618,"implied_volatility":618,"delta":619,"gamma":620,"theta":621,"vega":613,"rho":622,"in_the_money":11},"EZJ   261016P00071000",0.45,0.2591,-0.497571,0.110867,-0.05126,-0.014094,{"strike":624,"call":625,"put":635,"callItm":73,"putItm":11,"isAtm":11},72,{"contract_symbol":626,"symbol":626,"bid":180,"ask":576,"last":627,"change":180,"changePercent":9,"volume":180,"openInterest":628,"open_interest":628,"iv":629,"implied_volatility":629,"delta":630,"gamma":631,"theta":632,"vega":633,"rho":634,"in_the_money":73},"EZJ   261016C00072000",2.25,4,0.2223,0.373693,0.122705,-0.041752,0.052604,0.009863,{"contract_symbol":636,"symbol":636,"bid":587,"ask":637,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":638,"implied_volatility":638,"delta":639,"gamma":640,"theta":641,"vega":642,"rho":643,"in_the_money":11},"EZJ   261016P00072000",4.6,0.3136,-0.584349,0.089553,-0.060647,0.054162,-0.016786,{"strike":645,"call":646,"put":654,"callItm":73,"putItm":11,"isAtm":11},73,{"contract_symbol":647,"symbol":647,"bid":180,"ask":556,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":648,"implied_volatility":648,"delta":649,"gamma":650,"theta":651,"vega":652,"rho":653,"in_the_money":73},"EZJ   261016C00073000",0.2725,0.304205,0.092455,-0.047279,0.04859,0.007998,{"contract_symbol":655,"symbol":655,"bid":656,"ask":657,"last":658,"change":180,"changePercent":9,"volume":180,"openInterest":44,"open_interest":44,"iv":659,"implied_volatility":659,"delta":660,"gamma":661,"theta":662,"vega":663,"rho":664,"in_the_money":11},"EZJ   261016P00073000",1.15,5.2,19.5,0.3617,-0.644532,0.074138,-0.06682,0.051728,-0.018766,{"strike":666,"call":667,"put":676,"callItm":73,"putItm":11,"isAtm":73},74,{"contract_symbol":668,"symbol":668,"bid":180,"ask":669,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":670,"implied_volatility":670,"delta":671,"gamma":672,"theta":673,"vega":674,"rho":675,"in_the_money":73},"EZJ   261016C00074000",2.6,0.2723,0.22128,0.078553,-0.04012,0.041258,0.005837,{"contract_symbol":677,"symbol":677,"bid":678,"ask":679,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":680,"implied_volatility":680,"delta":681,"gamma":682,"theta":683,"vega":684,"rho":685,"in_the_money":11},"EZJ   261016P00074000",1.85,6,0.357,-0.71605,0.068359,-0.059997,0.047067,-0.020972,{"strike":687,"call":688,"put":696,"callItm":73,"putItm":11,"isAtm":73},75,{"contract_symbol":689,"symbol":689,"bid":180,"ask":500,"last":690,"change":180,"changePercent":9,"volume":180,"openInterest":300,"open_interest":300,"iv":648,"implied_volatility":648,"delta":691,"gamma":692,"theta":693,"vega":694,"rho":695,"in_the_money":73},"EZJ   261016C00075000",1.8,0.154111,0.062729,-0.032078,0.032968,0.004077,{"contract_symbol":697,"symbol":697,"bid":538,"ask":698,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":680,"implied_volatility":680,"delta":699,"gamma":700,"theta":701,"vega":702,"rho":703,"in_the_money":11},"EZJ   261016P00075000",6.7,-0.777326,0.060138,-0.052782,0.041407,-0.022933,{"strike":705,"call":706,"put":713,"callItm":73,"putItm":11,"isAtm":73},80,{"contract_symbol":707,"symbol":707,"bid":180,"ask":424,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":670,"implied_volatility":670,"delta":708,"gamma":709,"theta":710,"vega":711,"rho":712,"in_the_money":73},"EZJ   261016C00080000",0.012871,0.008776,-0.004482,0.004609,0.000344,{"contract_symbol":714,"symbol":714,"bid":434,"ask":715,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":680,"implied_volatility":680,"delta":716,"gamma":717,"theta":718,"vega":719,"rho":720,"in_the_money":11},"EZJ   261016P00080000",11.2,-0.954155,0.019407,-0.017033,0.013362,-0.029458,{"strike":722,"call":723,"put":730,"callItm":73,"putItm":11,"isAtm":73},85,{"contract_symbol":724,"symbol":724,"bid":180,"ask":208,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":670,"implied_volatility":670,"delta":725,"gamma":726,"theta":727,"vega":728,"rho":729,"in_the_money":73},"EZJ   261016C00085000",0.00038,0.000364,-0.000186,0.000191,0.00001,{"contract_symbol":731,"symbol":731,"bid":732,"ask":733,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":680,"implied_volatility":680,"delta":734,"gamma":735,"theta":736,"vega":737,"rho":738,"in_the_money":11},"EZJ   261016P00085000",11.9,16.1,-0.994674,0.003085,-0.002708,0.002124,-0.032444,{"strike":740,"call":741,"put":745,"callItm":73,"putItm":11,"isAtm":73},90,{"contract_symbol":742,"symbol":742,"bid":180,"ask":208,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":670,"implied_volatility":670,"delta":284,"gamma":743,"theta":744,"vega":286,"rho":180,"in_the_money":73},"EZJ   261016C00090000",0.000006,-0.000003,{"contract_symbol":746,"symbol":746,"bid":328,"ask":747,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":659,"implied_volatility":659,"delta":748,"gamma":749,"theta":750,"vega":751,"rho":752,"in_the_money":11},"EZJ   261016P00090000",21.2,-0.99956,0.000314,-0.000283,0.000219,-0.034491,{"strike":754,"call":755,"put":757,"callItm":73,"putItm":11,"isAtm":73},95,{"contract_symbol":756,"symbol":756,"bid":180,"ask":208,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":670,"implied_volatility":670,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":73},"EZJ   261016C00095000",{"contract_symbol":758,"symbol":758,"bid":759,"ask":760,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":659,"implied_volatility":659,"delta":761,"gamma":762,"theta":301,"vega":763,"rho":764,"in_the_money":11},"EZJ   261016P00095000",21.9,26.1,-0.999978,0.000019,0.000013,-0.036419,"2026-10-04T06:12:27.402094+00:00"]