{"timestamp": "2026-11-02 23:24:41", "data": {"options": [{"option": "EWJ261106C00065000", "bid": 26.7, "bid_size": 17.0, "ask": 29.8, "ask_size": 15.0, "iv": 2.0799, "open_interest": 0.0, "volume": 0.0, "delta": 0.9887, "gamma": 0.002, "vega": 0.0029, "theta": -0.0381, "rho": 0.0105, "theo": 27.9536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.8499994277954}, {"option": "EWJ261106P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 2.0, "iv": 1.3856, "open_interest": 0.0, "volume": 0.0, "delta": -0.0116, "gamma": 0.002, "vega": 0.0029, "theta": -0.0415, "rho": -0.0002, "theo": 0.0606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "EWJ261106C00070000", "bid": 21.6, "bid_size": 15.0, "ask": 25.0, "ask_size": 22.0, "iv": 1.7622, "open_interest": 0.0, "volume": 0.0, "delta": 0.9832, "gamma": 0.0033, "vega": 0.0041, "theta": -0.0485, "rho": 0.0112, "theo": 22.9755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.8499994277954}, {"option": "EWJ261106P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 30.0, "iv": 2.2572, "open_interest": 0.0, "volume": 0.0, "delta": -0.017, "gamma": 0.0033, "vega": 0.0041, "theta": -0.0513, "rho": -0.0003, "theo": 0.0789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "EWJ261106C00075000", "bid": 16.7, "bid_size": 14.0, "ask": 20.0, "ask_size": 20.0, "iv": 1.4456, "open_interest": 0.0, "volume": 0.0, "delta": 0.9738, "gamma": 0.0058, "vega": 0.0059, "theta": -0.0625, "rho": 0.0119, "theo": 18.007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.9499998092651}, {"option": "EWJ261106P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 39.0, "iv": 1.8364, "open_interest": 0.0, "volume": 0.0, "delta": -0.0264, "gamma": 0.0058, "vega": 0.006, "theta": -0.0647, "rho": -0.0004, "theo": 0.1068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "EWJ261106C00080000", "bid": 12.4, "bid_size": 15.0, "ask": 15.0, "ask_size": 22.0, "iv": 1.2931, "open_interest": 0.0, "volume": 0.0, "delta": 0.9557, "gamma": 0.0112, "vega": 0.0092, "theta": -0.082, "rho": 0.0124, "theo": 13.0575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "EWJ261106P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 52.0, "iv": 1.4272, "open_interest": 0.0, "volume": 0.0, "delta": -0.0445, "gamma": 0.0112, "vega": 0.0092, "theta": -0.0837, "rho": -0.0007, "theo": 0.1535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "EWJ261106C00085000", "bid": 7.4, "bid_size": 13.0, "ask": 9.3, "ask_size": 13.0, "iv": 0.7459, "open_interest": 0.0, "volume": 0.0, "delta": 0.914, "gamma": 0.0253, "vega": 0.0154, "theta": -0.1108, "rho": 0.0126, "theo": 8.1543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "EWJ261106P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 154.0, "iv": 1.0178, "open_interest": 3.0, "volume": 0.0, "delta": -0.0863, "gamma": 0.0254, "vega": 0.0154, "theta": -0.112, "rho": -0.0012, "theo": 0.2468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-30T14:17:29", "percent_change": 0.0, "prev_day_close": 0.325000006705523}, {"option": "EWJ261106C00086000", "bid": 6.6, "bid_size": 17.0, "ask": 8.3, "ask_size": 13.0, "iv": 0.7219, "open_interest": 0.0, "volume": 0.0, "delta": 0.8992, "gamma": 0.0307, "vega": 0.0173, "theta": -0.1181, "rho": 0.0126, "theo": 7.1859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.80000019073486}, {"option": "EWJ261106P00086000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 160.0, "iv": 0.9344, "open_interest": 0.0, "volume": 0.0, "delta": -0.1013, "gamma": 0.0308, "vega": 0.0173, "theta": -0.1193, "rho": -0.0015, "theo": 0.2778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "EWJ261106C00087000", "bid": 5.8, "bid_size": 15.0, "ask": 7.2, "ask_size": 18.0, "iv": 0.6686, "open_interest": 0.0, "volume": 0.0, "delta": 0.8802, "gamma": 0.0376, "vega": 0.0196, "theta": -0.126, "rho": 0.0124, "theo": 6.225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "EWJ261106P00087000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 97.0, "iv": 0.5215, "open_interest": 2.0, "volume": 8.0, "delta": -0.1204, "gamma": 0.0378, "vega": 0.0196, "theta": -0.1271, "rho": -0.0017, "theo": 0.3164, "change": -0.5, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T11:45:24", "percent_change": -83.3333, "prev_day_close": 0.600000023841858}, {"option": "EWJ261106C00088000", "bid": 4.9, "bid_size": 16.0, "ask": 6.5, "ask_size": 15.0, "iv": 0.6661, "open_interest": 0.0, "volume": 0.0, "delta": 0.8554, "gamma": 0.0467, "vega": 0.0223, "theta": -0.1343, "rho": 0.0122, "theo": 5.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.05000019073486}, {"option": "EWJ261106P00088000", "bid": 0.15, "bid_size": 32.0, "ask": 0.5, "ask_size": 46.0, "iv": 0.4794, "open_interest": 166.0, "volume": 1.0, "delta": -0.1453, "gamma": 0.0469, "vega": 0.0223, "theta": -0.1355, "rho": -0.0021, "theo": 0.3658, "change": -0.075, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-02T14:38:02", "percent_change": -27.2727, "prev_day_close": 0.274999998509884}, {"option": "EWJ261106C00089000", "bid": 4.1, "bid_size": 17.0, "ask": 5.2, "ask_size": 8.0, "iv": 0.5658, "open_interest": 0.0, "volume": 4.0, "delta": 0.8221, "gamma": 0.0587, "vega": 0.0255, "theta": -0.143, "rho": 0.0118, "theo": 4.3412, "change": 0.21, "open": 4.36, "high": 4.36, "low": 4.36, "tick": "no_change", "last_trade_price": 4.36, "last_trade_time": "2026-11-02T13:59:57", "percent_change": 5.06024, "prev_day_close": 4.15000009536743}, {"option": "EWJ261106P00089000", "bid": 0.25, "bid_size": 27.0, "ask": 1.0, "ask_size": 11.0, "iv": 0.5254, "open_interest": 11.0, "volume": 0.0, "delta": -0.1789, "gamma": 0.0591, "vega": 0.0256, "theta": -0.1443, "rho": -0.0025, "theo": 0.4318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-30T10:00:52", "percent_change": 0.0, "prev_day_close": 0.350000001490116}, {"option": "EWJ261106C00090000", "bid": 3.2, "bid_size": 17.0, "ask": 4.2, "ask_size": 10.0, "iv": 0.4965, "open_interest": 0.0, "volume": 4.0, "delta": 0.7762, "gamma": 0.0747, "vega": 0.0293, "theta": -0.1517, "rho": 0.0113, "theo": 3.4336, "change": 0.1, "open": 3.5, "high": 3.5, "low": 3.5, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-11-02T13:59:57", "percent_change": 2.94117, "prev_day_close": 3.40000009536743}, {"option": "EWJ261106P00090000", "bid": 0.1, "bid_size": 110.0, "ask": 0.55, "ask_size": 23.0, "iv": 0.3368, "open_interest": 47.0, "volume": 0.0, "delta": -0.2253, "gamma": 0.0753, "vega": 0.0293, "theta": -0.1531, "rho": -0.0031, "theo": 0.5242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-10-30T13:02:10", "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "EWJ261106C00090500", "bid": 2.35, "bid_size": 35.0, "ask": 4.2, "ask_size": 9.0, "iv": 0.4745, "open_interest": 0.0, "volume": 0.0, "delta": 0.7464, "gamma": 0.0844, "vega": 0.0313, "theta": -0.1556, "rho": 0.0109, "theo": 2.9949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "EWJ261106P00090500", "bid": 0.3, "bid_size": 75.0, "ask": 0.7, "ask_size": 19.0, "iv": 0.36, "open_interest": 8.0, "volume": 79.0, "delta": -0.2553, "gamma": 0.0851, "vega": 0.0314, "theta": -0.1572, "rho": -0.0033, "theo": 0.5857, "change": 0.05, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-02T14:56:10", "percent_change": 11.1111, "prev_day_close": 0.450000006705523}, {"option": "EWJ261106C00091000", "bid": 1.85, "bid_size": 83.0, "ask": 3.3, "ask_size": 8.0, "iv": 0.3687, "open_interest": 0.0, "volume": 0.0, "delta": 0.7109, "gamma": 0.0951, "vega": 0.0334, "theta": -0.1591, "rho": 0.0104, "theo": 2.5711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.22500002384186}, {"option": "EWJ261106P00091000", "bid": 0.55, "bid_size": 20.0, "ask": 0.85, "ask_size": 34.0, "iv": 0.3788, "open_interest": 111.0, "volume": 43.0, "delta": -0.2913, "gamma": 0.096, "vega": 0.0335, "theta": -0.1608, "rho": -0.0036, "theo": 0.6621, "change": -0.245, "open": 0.4, "high": 0.43, "low": 0.35, "tick": "up", "last_trade_price": 0.43, "last_trade_time": "2026-11-02T12:35:30", "percent_change": -36.2963, "prev_day_close": 0.674999982118606}, {"option": "EWJ261106C00091500", "bid": 2.1, "bid_size": 25.0, "ask": 2.3, "ask_size": 19.0, "iv": 0.3506, "open_interest": 0.0, "volume": 24.0, "delta": 0.6683, "gamma": 0.1064, "vega": 0.0354, "theta": -0.1618, "rho": 0.0098, "theo": 2.1677, "change": 0.35, "open": 2.3, "high": 2.3, "low": 2.3, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-11-02T13:56:17", "percent_change": 17.9487, "prev_day_close": 1.95000004768372}, {"option": "EWJ261106P00091500", "bid": 0.65, "bid_size": 26.0, "ask": 0.9, "ask_size": 19.0, "iv": 0.3529, "open_interest": 5.0, "volume": 32.0, "delta": -0.3345, "gamma": 0.1076, "vega": 0.0355, "theta": -0.1637, "rho": -0.0042, "theo": 0.7595, "change": -0.175, "open": 0.6, "high": 0.7, "low": 0.6, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-02T14:36:52", "percent_change": -20.0, "prev_day_close": 0.875000029802322}, {"option": "EWJ261106C00092000", "bid": 1.7, "bid_size": 27.0, "ask": 1.95, "ask_size": 8.0, "iv": 0.3408, "open_interest": 0.0, "volume": 55.0, "delta": 0.6178, "gamma": 0.1174, "vega": 0.0372, "theta": -0.1633, "rho": 0.0091, "theo": 1.7924, "change": 0.5, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-11-02T13:39:22", "percent_change": 33.3333, "prev_day_close": 1.5}, {"option": "EWJ261106P00092000", "bid": 0.55, "bid_size": 142.0, "ask": 1.05, "ask_size": 18.0, "iv": 0.309, "open_interest": 161.0, "volume": 145.0, "delta": -0.3858, "gamma": 0.1188, "vega": 0.0372, "theta": -0.1654, "rho": -0.0047, "theo": 0.8854, "change": -0.3, "open": 0.8, "high": 0.8, "low": 0.8, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-11-02T14:27:18", "percent_change": -27.2727, "prev_day_close": 1.10000002384186}, {"option": "EWJ261106C00092500", "bid": 1.4, "bid_size": 23.0, "ask": 1.65, "ask_size": 17.0, "iv": 0.3371, "open_interest": 0.0, "volume": 10.0, "delta": 0.5595, "gamma": 0.1264, "vega": 0.0385, "theta": -0.1632, "rho": 0.0083, "theo": 1.4551, "change": 0.35, "open": 1.55, "high": 1.55, "low": 1.55, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-11-02T14:02:57", "percent_change": 29.1667, "prev_day_close": 1.20000001788139}, {"option": "EWJ261106P00092500", "bid": 1.0, "bid_size": 13.0, "ask": 1.25, "ask_size": 17.0, "iv": 0.3385, "open_interest": 13.0, "volume": 20.0, "delta": -0.445, "gamma": 0.1281, "vega": 0.0384, "theta": -0.1654, "rho": -0.0052, "theo": 1.0497, "change": -0.3, "open": 0.75, "high": 0.95, "low": 0.75, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-11-02T14:23:03", "percent_change": -24.0, "prev_day_close": 1.25}, {"option": "EWJ261106C00093000", "bid": 1.1, "bid_size": 18.0, "ask": 1.4, "ask_size": 16.0, "iv": 0.3258, "open_interest": 28.0, "volume": 0.0, "delta": 0.4954, "gamma": 0.1312, "vega": 0.0389, "theta": -0.161, "rho": 0.0074, "theo": 1.1662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-10-30T15:01:55", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "EWJ261106P00093000", "bid": 1.2, "bid_size": 37.0, "ask": 1.45, "ask_size": 17.0, "iv": 0.3268, "open_interest": 15.0, "volume": 139.0, "delta": -0.5101, "gamma": 0.133, "vega": 0.0388, "theta": -0.1633, "rho": -0.0056, "theo": 1.2628, "change": -0.33, "open": 0.85, "high": 1.32, "low": 0.85, "tick": "up", "last_trade_price": 1.32, "last_trade_time": "2026-11-02T15:36:43", "percent_change": -20.0, "prev_day_close": 1.64999997615814}, {"option": "EWJ261106C00093500", "bid": 0.9, "bid_size": 17.0, "ask": 1.15, "ask_size": 18.0, "iv": 0.3325, "open_interest": 0.0, "volume": 0.0, "delta": 0.43, "gamma": 0.1302, "vega": 0.0383, "theta": -0.1568, "rho": 0.0064, "theo": 0.9321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.849999994039536}, {"option": "EWJ261106P00093500", "bid": 1.5, "bid_size": 16.0, "ask": 1.75, "ask_size": 17.0, "iv": 0.3329, "open_interest": 51.0, "volume": 1.0, "delta": -0.5765, "gamma": 0.1321, "vega": 0.038, "theta": -0.159, "rho": -0.0061, "theo": 1.5313, "change": -0.825, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-02T10:39:03", "percent_change": -45.2055, "prev_day_close": 1.82499998807907}, {"option": "EWJ261106C00094000", "bid": 0.7, "bid_size": 18.0, "ask": 0.95, "ask_size": 22.0, "iv": 0.3314, "open_interest": 1.0, "volume": 74.0, "delta": 0.3684, "gamma": 0.1237, "vega": 0.0368, "theta": -0.151, "rho": 0.0055, "theo": 0.7519, "change": 0.08, "open": 0.85, "high": 0.85, "low": 0.76, "tick": "down", "last_trade_price": 0.78, "last_trade_time": "2026-11-02T14:18:16", "percent_change": 11.4286, "prev_day_close": 0.699999988079071}, {"option": "EWJ261106P00094000", "bid": 1.8, "bid_size": 14.0, "ask": 2.0, "ask_size": 10.0, "iv": 0.3311, "open_interest": 24.0, "volume": 0.0, "delta": -0.6389, "gamma": 0.1254, "vega": 0.0363, "theta": -0.1531, "rho": -0.0063, "theo": 1.8539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.19, "last_trade_time": "2026-10-28T10:23:45", "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "EWJ261106C00094500", "bid": 0.3, "bid_size": 100.0, "ask": 0.75, "ask_size": 9.0, "iv": 0.2927, "open_interest": 4.0, "volume": 27.0, "delta": 0.3142, "gamma": 0.1134, "vega": 0.0347, "theta": -0.1443, "rho": 0.0047, "theo": 0.6171, "change": 0.075, "open": 0.8, "high": 0.8, "low": 0.7, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-11-02T14:29:02", "percent_change": 12.0, "prev_day_close": 0.625000014901161}, {"option": "EWJ261106P00094500", "bid": 2.15, "bid_size": 14.0, "ask": 2.35, "ask_size": 11.0, "iv": 0.3351, "open_interest": 6.0, "volume": 0.0, "delta": -0.6936, "gamma": 0.1151, "vega": 0.0344, "theta": -0.1462, "rho": -0.0069, "theo": 2.2218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-29T13:39:25", "percent_change": 0.0, "prev_day_close": 2.27500003576279}, {"option": "EWJ261106C00095000", "bid": 0.4, "bid_size": 21.0, "ask": 0.75, "ask_size": 33.0, "iv": 0.3492, "open_interest": 13.0, "volume": 3.0, "delta": 0.2688, "gamma": 0.1017, "vega": 0.0323, "theta": -0.1373, "rho": 0.004, "theo": 0.5169, "change": 0.0, "open": 0.48, "high": 0.48, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-02T14:16:38", "percent_change": -6.62274e-07, "prev_day_close": 0.450000002980232}, {"option": "EWJ261106P00095000", "bid": 2.05, "bid_size": 32.0, "ask": 3.1, "ask_size": 8.0, "iv": 0.3153, "open_interest": 12.0, "volume": 0.0, "delta": -0.7393, "gamma": 0.1031, "vega": 0.0317, "theta": -0.1388, "rho": -0.007, "theo": 2.6249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-10-08T15:53:43", "percent_change": 0.0, "prev_day_close": 2.67499995231628}, {"option": "EWJ261106C00095500", "bid": 0.05, "bid_size": 57.0, "ask": 0.55, "ask_size": 23.0, "iv": 0.2856, "open_interest": 3.0, "volume": 0.0, "delta": 0.2315, "gamma": 0.0902, "vega": 0.0298, "theta": -0.1303, "rho": 0.0034, "theo": 0.4415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-29T14:51:34", "percent_change": 0.0, "prev_day_close": 0.425000000745058}, {"option": "EWJ261106P00095500", "bid": 2.05, "bid_size": 27.0, "ask": 4.4, "ask_size": 10.0, "iv": 0.4025, "open_interest": 9.0, "volume": 0.0, "delta": -0.7768, "gamma": 0.0913, "vega": 0.029, "theta": -0.1316, "rho": -0.0068, "theo": 3.0522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-10-30T10:54:45", "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "EWJ261106C00096000", "bid": 0.25, "bid_size": 26.0, "ask": 0.8, "ask_size": 39.0, "iv": 0.4103, "open_interest": 26.0, "volume": 18.0, "delta": 0.201, "gamma": 0.0795, "vega": 0.0275, "theta": -0.1237, "rho": 0.003, "theo": 0.3836, "change": 0.045, "open": 0.28, "high": 0.38, "low": 0.27, "tick": "no_change", "last_trade_price": 0.32, "last_trade_time": "2026-11-02T11:53:32", "percent_change": 16.3636, "prev_day_close": 0.274999998509884}, {"option": "EWJ261106P00096000", "bid": 2.2, "bid_size": 33.0, "ask": 4.2, "ask_size": 11.0, "iv": 0.2095, "open_interest": 21.0, "volume": 0.0, "delta": -0.8073, "gamma": 0.0805, "vega": 0.0269, "theta": -0.1248, "rho": -0.0071, "theo": 3.4965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.25, "last_trade_time": "2026-10-30T11:45:18", "percent_change": 0.0, "prev_day_close": 3.74999988079071}, {"option": "EWJ261106C00096500", "bid": 0.1, "bid_size": 70.0, "ask": 0.9, "ask_size": 10.0, "iv": 0.4376, "open_interest": 2.0, "volume": 0.0, "delta": 0.176, "gamma": 0.0701, "vega": 0.0254, "theta": -0.1175, "rho": 0.0026, "theo": 0.338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.06, "last_trade_time": "2026-10-14T10:38:31", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "EWJ261106P00096500", "bid": 2.95, "bid_size": 37.0, "ask": 4.7, "ask_size": 8.0, "iv": 0.3187, "open_interest": 31.0, "volume": 0.0, "delta": -0.8321, "gamma": 0.0708, "vega": 0.0244, "theta": -0.1184, "rho": -0.0068, "theo": 3.9534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.21, "last_trade_time": "2026-10-23T15:43:27", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "EWJ261106C00097000", "bid": 0.05, "bid_size": 69.0, "ask": 0.65, "ask_size": 46.0, "iv": 0.4143, "open_interest": 1.0, "volume": 11.0, "delta": 0.1554, "gamma": 0.0619, "vega": 0.0234, "theta": -0.1117, "rho": 0.0023, "theo": 0.3015, "change": -0.6, "open": 0.1, "high": 0.2, "low": 0.1, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-02T13:39:22", "percent_change": -75.0, "prev_day_close": 0.800000011920929}, {"option": "EWJ261106P00097000", "bid": 3.0, "bid_size": 20.0, "ask": 5.2, "ask_size": 18.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": -0.8526, "gamma": 0.0625, "vega": 0.0226, "theta": -0.1124, "rho": -0.0068, "theo": 4.4188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-10-27T13:53:45", "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "EWJ261106C00097500", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 127.0, "iv": 0.4768, "open_interest": 16.0, "volume": 0.0, "delta": 0.1382, "gamma": 0.0548, "vega": 0.0217, "theta": -0.1063, "rho": 0.002, "theo": 0.2716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-23T09:30:05", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "EWJ261106P00097500", "bid": 3.7, "bid_size": 18.0, "ask": 5.7, "ask_size": 13.0, "iv": 0.2816, "open_interest": 11.0, "volume": 0.0, "delta": -0.8696, "gamma": 0.0554, "vega": 0.0205, "theta": -0.107, "rho": -0.0064, "theo": 4.8907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.78, "last_trade_time": "2026-09-28T09:42:06", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "EWJ261106C00098000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 182.0, "iv": 0.5579, "open_interest": 34.0, "volume": 0.0, "delta": 0.1238, "gamma": 0.0488, "vega": 0.0201, "theta": -0.1013, "rho": 0.0018, "theo": 0.2467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-10-28T11:14:04", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "EWJ261106P00098000", "bid": 3.4, "bid_size": 11.0, "ask": 6.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8837, "gamma": 0.0492, "vega": 0.0191, "theta": -0.1017, "rho": -0.0066, "theo": 5.3677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.05000007152557}, {"option": "EWJ261106C00098500", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 91.0, "iv": 0.4449, "open_interest": 1.0, "volume": 0.0, "delta": 0.1116, "gamma": 0.0436, "vega": 0.0187, "theta": -0.0967, "rho": 0.0016, "theo": 0.2257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.56, "last_trade_time": "2026-10-22T12:36:06", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "EWJ261106P00098500", "bid": 3.6, "bid_size": 29.0, "ask": 6.7, "ask_size": 17.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.8958, "gamma": 0.0439, "vega": 0.0178, "theta": -0.097, "rho": -0.0065, "theo": 5.848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.9, "last_trade_time": "2026-10-22T09:55:33", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "EWJ261106C00099000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 368.0, "iv": 0.81, "open_interest": 128.0, "volume": 0.0, "delta": 0.1011, "gamma": 0.0391, "vega": 0.0174, "theta": -0.0924, "rho": 0.0015, "theo": 0.2078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-28T13:07:19", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "EWJ261106P00099000", "bid": 5.2, "bid_size": 20.0, "ask": 8.1, "ask_size": 17.0, "iv": 0.6176, "open_interest": 5.0, "volume": 0.0, "delta": -0.9061, "gamma": 0.0394, "vega": 0.0163, "theta": -0.0927, "rho": -0.0062, "theo": 6.3314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.18, "last_trade_time": "2026-10-29T12:43:51", "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "EWJ261106C00099500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 170.0, "iv": 0.8451, "open_interest": 3.0, "volume": 0.0, "delta": 0.0921, "gamma": 0.0352, "vega": 0.0162, "theta": -0.0884, "rho": 0.0014, "theo": 0.1922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-10-22T12:36:06", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "EWJ261106P00099500", "bid": 5.2, "bid_size": 18.0, "ask": 8.6, "ask_size": 17.0, "iv": 0.5295, "open_interest": 0.0, "volume": 0.0, "delta": -0.9149, "gamma": 0.0355, "vega": 0.015, "theta": -0.0885, "rho": -0.0062, "theo": 6.8174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "EWJ261106C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 49.0, "iv": 0.8795, "open_interest": 0.0, "volume": 0.0, "delta": 0.0843, "gamma": 0.0318, "vega": 0.0152, "theta": -0.0847, "rho": 0.0012, "theo": 0.1787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "EWJ261106P00100000", "bid": 5.7, "bid_size": 11.0, "ask": 8.8, "ask_size": 16.0, "iv": 0.4516, "open_interest": 1.0, "volume": 0.0, "delta": -0.9226, "gamma": 0.0322, "vega": 0.0142, "theta": -0.0847, "rho": -0.0063, "theo": 7.305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-10-27T15:58:46", "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "EWJ261106C00100500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 47.0, "iv": 0.9132, "open_interest": 0.0, "volume": 0.0, "delta": 0.0774, "gamma": 0.0288, "vega": 0.0142, "theta": -0.0812, "rho": 0.0011, "theo": 0.1667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "EWJ261106P00100500", "bid": 5.8, "bid_size": 11.0, "ask": 9.6, "ask_size": 15.0, "iv": 0.4141, "open_interest": 0.0, "volume": 0.0, "delta": -0.9292, "gamma": 0.0292, "vega": 0.0134, "theta": -0.0811, "rho": -0.0062, "theo": 7.7939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "EWJ261106C00101000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 50.0, "iv": 0.9463, "open_interest": 0.0, "volume": 0.0, "delta": 0.0714, "gamma": 0.0263, "vega": 0.0134, "theta": -0.078, "rho": 0.001, "theo": 0.1561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "EWJ261106P00101000", "bid": 6.9, "bid_size": 15.0, "ask": 9.8, "ask_size": 9.0, "iv": 0.578, "open_interest": 0.0, "volume": 0.0, "delta": -0.9351, "gamma": 0.0266, "vega": 0.0123, "theta": -0.0777, "rho": -0.0056, "theo": 8.2844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "EWJ261106C00102000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 177.0, "iv": 1.0109, "open_interest": 4.0, "volume": 0.0, "delta": 0.0614, "gamma": 0.022, "vega": 0.0119, "theta": -0.0722, "rho": 0.0009, "theo": 0.1382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.57, "last_trade_time": "2026-10-13T15:55:26", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "EWJ261106P00102000", "bid": 7.8, "bid_size": 15.0, "ask": 10.7, "ask_size": 12.0, "iv": 0.5435, "open_interest": 0.0, "volume": 0.0, "delta": -0.945, "gamma": 0.0224, "vega": 0.0107, "theta": -0.0716, "rho": -0.0056, "theo": 9.2687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "EWJ261106C00103000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 39.0, "iv": 1.0735, "open_interest": 0.0, "volume": 0.0, "delta": 0.0533, "gamma": 0.0186, "vega": 0.0106, "theta": -0.067, "rho": 0.0008, "theo": 0.1236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "EWJ261106P00103000", "bid": 8.9, "bid_size": 8.0, "ask": 10.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9528, "gamma": 0.0191, "vega": 0.0097, "theta": -0.0662, "rho": -0.0057, "theo": 10.2556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "EWJ261106C00104000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 35.0, "iv": 1.1342, "open_interest": 0.0, "volume": 0.0, "delta": 0.0468, "gamma": 0.016, "vega": 0.0096, "theta": -0.0625, "rho": 0.0007, "theo": 0.1115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "EWJ261106P00104000", "bid": 10.4, "bid_size": 22.0, "ask": 11.9, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9591, "gamma": 0.0164, "vega": 0.0085, "theta": -0.0613, "rho": -0.0052, "theo": 11.2449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "EWJ261106C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 48.0, "iv": 1.1934, "open_interest": 0.0, "volume": 0.0, "delta": 0.0414, "gamma": 0.0138, "vega": 0.0087, "theta": -0.0584, "rho": 0.0006, "theo": 0.1013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "EWJ261106P00105000", "bid": 11.3, "bid_size": 13.0, "ask": 13.3, "ask_size": 12.0, "iv": 0.7262, "open_interest": 0.0, "volume": 0.0, "delta": -0.9643, "gamma": 0.0142, "vega": 0.0075, "theta": -0.0569, "rho": -0.0046, "theo": 12.2363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "EWJ261106C00106000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 46.0, "iv": 1.241, "open_interest": 0.0, "volume": 0.0, "delta": 0.0369, "gamma": 0.012, "vega": 0.0079, "theta": -0.0548, "rho": 0.0005, "theo": 0.0926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "EWJ261106P00106000", "bid": 11.0, "bid_size": 13.0, "ask": 14.5, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9687, "gamma": 0.0124, "vega": 0.0067, "theta": -0.0531, "rho": -0.0047, "theo": 13.2291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "EWJ261106C00107000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 44.0, "iv": 1.297, "open_interest": 0.0, "volume": 0.0, "delta": 0.0331, "gamma": 0.0105, "vega": 0.0072, "theta": -0.0515, "rho": 0.0005, "theo": 0.0851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "EWJ261106P00107000", "bid": 12.0, "bid_size": 16.0, "ask": 14.9, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9725, "gamma": 0.011, "vega": 0.0062, "theta": -0.0496, "rho": -0.0048, "theo": 14.2227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1500000953674}, {"option": "EWJ261106C00108000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 45.0, "iv": 1.3518, "open_interest": 0.0, "volume": 0.0, "delta": 0.0299, "gamma": 0.0093, "vega": 0.0066, "theta": -0.0485, "rho": 0.0004, "theo": 0.0785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "EWJ261106P00108000", "bid": 13.5, "bid_size": 15.0, "ask": 17.0, "ask_size": 14.0, "iv": 0.7944, "open_interest": 0.0, "volume": 0.0, "delta": -0.9756, "gamma": 0.0097, "vega": 0.0056, "theta": -0.0466, "rho": -0.0043, "theo": 15.2172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1500000953674}, {"option": "EWJ261106C00109000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 47.0, "iv": 1.4053, "open_interest": 0.0, "volume": 0.0, "delta": 0.0271, "gamma": 0.0083, "vega": 0.0061, "theta": -0.0458, "rho": 0.0004, "theo": 0.0728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "EWJ261106P00109000", "bid": 14.8, "bid_size": 16.0, "ask": 17.8, "ask_size": 17.0, "iv": 0.8948, "open_interest": 0.0, "volume": 0.0, "delta": -0.9782, "gamma": 0.0087, "vega": 0.005, "theta": -0.0435, "rho": -0.0043, "theo": 16.2126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1500000953674}, {"option": "EWJ261106C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 42.0, "iv": 1.4577, "open_interest": 0.0, "volume": 0.0, "delta": 0.0247, "gamma": 0.0074, "vega": 0.0056, "theta": -0.0433, "rho": 0.0004, "theo": 0.0677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "EWJ261106P00110000", "bid": 15.6, "bid_size": 15.0, "ask": 18.1, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9804, "gamma": 0.0077, "vega": 0.0045, "theta": -0.0408, "rho": -0.0034, "theo": 17.2086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "EWJ261113C00065000", "bid": 26.7, "bid_size": 12.0, "ask": 30.1, "ask_size": 32.0, "iv": 1.2712, "open_interest": 0.0, "volume": 0.0, "delta": 0.9936, "gamma": 0.0014, "vega": 0.0032, "theta": -0.0078, "rho": 0.0228, "theo": 28.0621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.8999996185303}, {"option": "EWJ261113P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 29.0, "iv": 1.6347, "open_interest": 0.0, "volume": 0.0, "delta": -0.0073, "gamma": 0.0014, "vega": 0.0032, "theta": -0.0111, "rho": -0.0002, "theo": 0.0333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "EWJ261113C00070000", "bid": 21.6, "bid_size": 9.0, "ask": 24.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9888, "gamma": 0.0026, "vega": 0.0051, "theta": -0.0124, "rho": 0.0245, "theo": 23.0868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.9499998092651}, {"option": "EWJ261113P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 38.0, "iv": 1.3689, "open_interest": 0.0, "volume": 0.0, "delta": -0.0121, "gamma": 0.0026, "vega": 0.0051, "theta": -0.0152, "rho": -0.0004, "theo": 0.0501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "EWJ261113C00075000", "bid": 16.7, "bid_size": 13.0, "ask": 20.1, "ask_size": 35.0, "iv": 0.8314, "open_interest": 0.0, "volume": 0.0, "delta": 0.9796, "gamma": 0.005, "vega": 0.0083, "theta": -0.0191, "rho": 0.0259, "theo": 18.1243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.9499998092651}, {"option": "EWJ261113P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 31.0, "iv": 1.1149, "open_interest": 0.0, "volume": 0.0, "delta": -0.0213, "gamma": 0.005, "vega": 0.0083, "theta": -0.0213, "rho": -0.0007, "theo": 0.0797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "EWJ261113C00080000", "bid": 11.9, "bid_size": 16.0, "ask": 14.3, "ask_size": 37.0, "iv": 0.426, "open_interest": 0.0, "volume": 0.0, "delta": 0.9599, "gamma": 0.0106, "vega": 0.0143, "theta": -0.0293, "rho": 0.027, "theo": 13.1902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1000003814697}, {"option": "EWJ261113P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 145.0, "iv": 0.6369, "open_interest": 0.0, "volume": 0.0, "delta": -0.0412, "gamma": 0.0106, "vega": 0.0144, "theta": -0.031, "rho": -0.0013, "theo": 0.138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "EWJ261113C00085000", "bid": 7.4, "bid_size": 20.0, "ask": 9.3, "ask_size": 39.0, "iv": 0.4047, "open_interest": 0.0, "volume": 0.0, "delta": 0.9102, "gamma": 0.0253, "vega": 0.0266, "theta": -0.0454, "rho": 0.0272, "theo": 8.3346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.99999976158142}, {"option": "EWJ261113P00085000", "bid": 0.1, "bid_size": 46.0, "ask": 0.3, "ask_size": 19.0, "iv": 0.3679, "open_interest": 6.0, "volume": 7.0, "delta": -0.0914, "gamma": 0.0255, "vega": 0.0269, "theta": -0.0468, "rho": -0.0027, "theo": 0.2757, "change": -0.125, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-02T14:20:35", "percent_change": -45.4545, "prev_day_close": 0.274999998509884}, {"option": "EWJ261113C00086000", "bid": 6.3, "bid_size": 18.0, "ask": 8.3, "ask_size": 41.0, "iv": 0.3465, "open_interest": 0.0, "volume": 0.0, "delta": 0.892, "gamma": 0.0306, "vega": 0.0305, "theta": -0.0496, "rho": 0.0269, "theo": 7.3851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.24999976158142}, {"option": "EWJ261113P00086000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 107.0, "iv": 0.4369, "open_interest": 4.0, "volume": 0.0, "delta": -0.1098, "gamma": 0.0309, "vega": 0.0306, "theta": -0.051, "rho": -0.0033, "theo": 0.3252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-10-23T15:03:22", "percent_change": 0.0, "prev_day_close": 0.900000000372529}, {"option": "EWJ261113C00087000", "bid": 5.7, "bid_size": 15.0, "ask": 7.6, "ask_size": 33.0, "iv": 0.4094, "open_interest": 0.0, "volume": 0.0, "delta": 0.8689, "gamma": 0.0371, "vega": 0.0348, "theta": -0.0542, "rho": 0.0265, "theo": 6.4491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "EWJ261113P00087000", "bid": 0.15, "bid_size": 15.0, "ask": 0.55, "ask_size": 11.0, "iv": 0.3439, "open_interest": 3.0, "volume": 0.0, "delta": -0.1332, "gamma": 0.0375, "vega": 0.035, "theta": -0.0555, "rho": -0.0039, "theo": 0.3885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-10-23T15:00:55", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "EWJ261113C00088000", "bid": 4.8, "bid_size": 15.0, "ask": 6.5, "ask_size": 36.0, "iv": 0.3631, "open_interest": 0.0, "volume": 0.0, "delta": 0.8393, "gamma": 0.0452, "vega": 0.0398, "theta": -0.059, "rho": 0.0258, "theo": 5.532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "EWJ261113P00088000", "bid": 0.35, "bid_size": 50.0, "ask": 0.6, "ask_size": 16.0, "iv": 0.3352, "open_interest": 102.0, "volume": 0.0, "delta": -0.1633, "gamma": 0.0458, "vega": 0.0402, "theta": -0.0603, "rho": -0.0046, "theo": 0.4709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-10-28T14:36:22", "percent_change": 0.0, "prev_day_close": 0.499999985098839}, {"option": "EWJ261113C00089000", "bid": 4.1, "bid_size": 30.0, "ask": 5.3, "ask_size": 26.0, "iv": 0.3267, "open_interest": 0.0, "volume": 0.0, "delta": 0.801, "gamma": 0.055, "vega": 0.0455, "theta": -0.064, "rho": 0.0248, "theo": 4.6418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "EWJ261113P00089000", "bid": 0.15, "bid_size": 76.0, "ask": 0.75, "ask_size": 50.0, "iv": 0.2841, "open_interest": 17.0, "volume": 0.0, "delta": -0.2022, "gamma": 0.0558, "vega": 0.0459, "theta": -0.0654, "rho": -0.0057, "theo": 0.5805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-10-30T14:02:01", "percent_change": 0.0, "prev_day_close": 0.700000017881394}, {"option": "EWJ261113C00090000", "bid": 3.3, "bid_size": 53.0, "ask": 4.5, "ask_size": 62.0, "iv": 0.3161, "open_interest": 0.0, "volume": 0.0, "delta": 0.7513, "gamma": 0.0664, "vega": 0.0515, "theta": -0.0689, "rho": 0.0235, "theo": 3.7909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.77500009536743}, {"option": "EWJ261113P00090000", "bid": 0.65, "bid_size": 29.0, "ask": 1.05, "ask_size": 43.0, "iv": 0.3179, "open_interest": 18.0, "volume": 5.0, "delta": -0.2528, "gamma": 0.0674, "vega": 0.0519, "theta": -0.0703, "rho": -0.0071, "theo": 0.7304, "change": -0.35, "open": 0.65, "high": 0.65, "low": 0.55, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-02T11:28:37", "percent_change": -38.8889, "prev_day_close": 0.900000005960464}, {"option": "EWJ261113C00090500", "bid": 2.3, "bid_size": 76.0, "ask": 4.4, "ask_size": 41.0, "iv": 0.2798, "open_interest": 0.0, "volume": 0.0, "delta": 0.7213, "gamma": 0.0725, "vega": 0.0545, "theta": -0.0712, "rho": 0.0227, "theo": 3.3856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "EWJ261113P00090500", "bid": 0.7, "bid_size": 26.0, "ask": 1.05, "ask_size": 50.0, "iv": 0.2953, "open_interest": 1.0, "volume": 1.0, "delta": -0.2835, "gamma": 0.0736, "vega": 0.0547, "theta": -0.0726, "rho": -0.0078, "theo": 0.8264, "change": -0.44, "open": 0.66, "high": 0.66, "low": 0.66, "tick": "down", "last_trade_price": 0.66, "last_trade_time": "2026-11-02T10:40:46", "percent_change": -40.0, "prev_day_close": 1.09999996423721}, {"option": "EWJ261113C00091000", "bid": 2.9, "bid_size": 18.0, "ask": 3.2, "ask_size": 53.0, "iv": 0.2875, "open_interest": 8.0, "volume": 67.0, "delta": 0.6875, "gamma": 0.0786, "vega": 0.0574, "theta": -0.0732, "rho": 0.0217, "theo": 2.9979, "change": 0.45, "open": 3.1, "high": 3.1, "low": 3.1, "tick": "no_change", "last_trade_price": 3.1, "last_trade_time": "2026-11-02T14:59:43", "percent_change": 16.9811, "prev_day_close": 2.64999997615814}, {"option": "EWJ261113P00091000", "bid": 0.85, "bid_size": 55.0, "ask": 1.3, "ask_size": 10.0, "iv": 0.3018, "open_interest": 19.0, "volume": 1.0, "delta": -0.3179, "gamma": 0.0799, "vega": 0.0578, "theta": -0.0747, "rho": -0.0084, "theo": 0.9396, "change": -0.255, "open": 0.97, "high": 0.97, "low": 0.97, "tick": "down", "last_trade_price": 0.97, "last_trade_time": "2026-11-02T10:40:03", "percent_change": -20.8163, "prev_day_close": 1.22500002384186}, {"option": "EWJ261113C00091500", "bid": 2.45, "bid_size": 37.0, "ask": 3.1, "ask_size": 20.0, "iv": 0.2953, "open_interest": 0.0, "volume": 0.0, "delta": 0.6498, "gamma": 0.0844, "vega": 0.06, "theta": -0.0749, "rho": 0.0206, "theo": 2.6309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.69999992847443}, {"option": "EWJ261113P00091500", "bid": 0.95, "bid_size": 32.0, "ask": 1.3, "ask_size": 50.0, "iv": 0.2797, "open_interest": 8.0, "volume": 1.0, "delta": -0.3565, "gamma": 0.0859, "vega": 0.0601, "theta": -0.0764, "rho": -0.0095, "theo": 1.0744, "change": -0.18, "open": 1.12, "high": 1.12, "low": 1.12, "tick": "down", "last_trade_price": 1.12, "last_trade_time": "2026-11-02T10:40:03", "percent_change": -13.8462, "prev_day_close": 1.30000001192093}, {"option": "EWJ261113C00092000", "bid": 2.2, "bid_size": 18.0, "ask": 2.45, "ask_size": 8.0, "iv": 0.2711, "open_interest": 0.0, "volume": 0.0, "delta": 0.6083, "gamma": 0.0895, "vega": 0.0621, "theta": -0.0761, "rho": 0.0193, "theo": 2.2887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "EWJ261113P00092000", "bid": 1.15, "bid_size": 56.0, "ask": 1.6, "ask_size": 10.0, "iv": 0.2878, "open_interest": 56.0, "volume": 0.0, "delta": -0.3989, "gamma": 0.0911, "vega": 0.0622, "theta": -0.0776, "rho": -0.0104, "theo": 1.2345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.36, "last_trade_time": "2026-10-30T14:01:17", "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "EWJ261113C00092500", "bid": 1.85, "bid_size": 21.0, "ask": 2.2, "ask_size": 51.0, "iv": 0.2683, "open_interest": 0.0, "volume": 0.0, "delta": 0.5635, "gamma": 0.0934, "vega": 0.0636, "theta": -0.0767, "rho": 0.0179, "theo": 1.975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.87500005960464}, {"option": "EWJ261113P00092500", "bid": 1.35, "bid_size": 34.0, "ask": 1.7, "ask_size": 52.0, "iv": 0.2765, "open_interest": 14.0, "volume": 0.0, "delta": -0.4446, "gamma": 0.0953, "vega": 0.0636, "theta": -0.0783, "rho": -0.0115, "theo": 1.4229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-10-16T15:52:07", "percent_change": 0.0, "prev_day_close": 1.74999994039536}, {"option": "EWJ261113C00093000", "bid": 1.6, "bid_size": 15.0, "ask": 1.9, "ask_size": 8.0, "iv": 0.266, "open_interest": 15.0, "volume": 10.0, "delta": 0.5165, "gamma": 0.0958, "vega": 0.0644, "theta": -0.0767, "rho": 0.0165, "theo": 1.6929, "change": 0.575, "open": 2.15, "high": 2.15, "low": 2.15, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-11-02T10:21:37", "percent_change": 36.5079, "prev_day_close": 1.57499998807907}, {"option": "EWJ261113P00093000", "bid": 1.55, "bid_size": 27.0, "ask": 1.95, "ask_size": 13.0, "iv": 0.2696, "open_interest": 21.0, "volume": 0.0, "delta": -0.4927, "gamma": 0.0977, "vega": 0.0642, "theta": -0.0782, "rho": -0.0124, "theo": 1.6445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-10-23T09:38:51", "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "EWJ261113C00093500", "bid": 1.4, "bid_size": 15.0, "ask": 1.65, "ask_size": 10.0, "iv": 0.2678, "open_interest": 1.0, "volume": 0.0, "delta": 0.4686, "gamma": 0.0962, "vega": 0.0642, "theta": -0.076, "rho": 0.015, "theo": 1.4446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.85, "last_trade_time": "2026-10-05T14:09:09", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "EWJ261113P00093500", "bid": 1.8, "bid_size": 52.0, "ask": 2.2, "ask_size": 8.0, "iv": 0.2709, "open_interest": 6.0, "volume": 0.0, "delta": -0.5417, "gamma": 0.0984, "vega": 0.0638, "theta": -0.0775, "rho": -0.0132, "theo": 1.9002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-10-14T15:52:08", "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "EWJ261113C00094000", "bid": 1.1, "bid_size": 56.0, "ask": 1.9, "ask_size": 8.0, "iv": 0.2976, "open_interest": 0.0, "volume": 0.0, "delta": 0.4214, "gamma": 0.0947, "vega": 0.0632, "theta": -0.0746, "rho": 0.0135, "theo": 1.2302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.15000000596046}, {"option": "EWJ261113P00094000", "bid": 2.15, "bid_size": 15.0, "ask": 2.5, "ask_size": 49.0, "iv": 0.2766, "open_interest": 12.0, "volume": 0.0, "delta": -0.5901, "gamma": 0.097, "vega": 0.0626, "theta": -0.0762, "rho": -0.014, "theo": 2.1896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-10-22T15:13:10", "percent_change": 0.0, "prev_day_close": 2.57500004768372}, {"option": "EWJ261113C00094500", "bid": 0.9, "bid_size": 51.0, "ask": 1.25, "ask_size": 50.0, "iv": 0.2607, "open_interest": 78.0, "volume": 0.0, "delta": 0.3762, "gamma": 0.0914, "vega": 0.0614, "theta": -0.0726, "rho": 0.012, "theo": 1.0485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.23, "last_trade_time": "2026-10-30T09:30:01", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "EWJ261113P00094500", "bid": 2.4, "bid_size": 24.0, "ask": 3.4, "ask_size": 10.0, "iv": 0.3196, "open_interest": 233.0, "volume": 0.0, "delta": -0.6363, "gamma": 0.0938, "vega": 0.0606, "theta": -0.0742, "rho": -0.0145, "theo": 2.5129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.78, "last_trade_time": "2026-10-30T12:30:44", "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "EWJ261113C00095000", "bid": 0.75, "bid_size": 58.0, "ask": 1.25, "ask_size": 10.0, "iv": 0.2766, "open_interest": 0.0, "volume": 0.0, "delta": 0.3342, "gamma": 0.0867, "vega": 0.0589, "theta": -0.0702, "rho": 0.0107, "theo": 0.8964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "EWJ261113P00095000", "bid": 2.75, "bid_size": 51.0, "ask": 3.1, "ask_size": 50.0, "iv": 0.2693, "open_interest": 13.0, "volume": 1.0, "delta": -0.6794, "gamma": 0.0893, "vega": 0.0575, "theta": -0.0719, "rho": -0.0151, "theo": 2.8662, "change": -0.47, "open": 2.48, "high": 2.48, "low": 2.48, "tick": "up", "last_trade_price": 2.48, "last_trade_time": "2026-11-02T13:20:21", "percent_change": -15.9322, "prev_day_close": 2.95000004768372}, {"option": "EWJ261113C00095500", "bid": 0.6, "bid_size": 25.0, "ask": 0.95, "ask_size": 50.0, "iv": 0.2639, "open_interest": 2.0, "volume": 2.0, "delta": 0.2962, "gamma": 0.0811, "vega": 0.056, "theta": -0.0674, "rho": 0.0095, "theo": 0.77, "change": -0.525, "open": 0.93, "high": 0.93, "low": 0.75, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-02T15:26:57", "percent_change": -41.1765, "prev_day_close": 1.27499994635582}, {"option": "EWJ261113P00095500", "bid": 2.6, "bid_size": 26.0, "ask": 4.7, "ask_size": 23.0, "iv": 0.3349, "open_interest": 3.0, "volume": 0.0, "delta": -0.7183, "gamma": 0.0838, "vega": 0.0544, "theta": -0.0693, "rho": -0.0154, "theo": 3.2446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-10-21T15:04:14", "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "EWJ261113C00096000", "bid": 0.55, "bid_size": 13.0, "ask": 1.0, "ask_size": 55.0, "iv": 0.2884, "open_interest": 3.0, "volume": 1.0, "delta": 0.2623, "gamma": 0.0751, "vega": 0.0529, "theta": -0.0645, "rho": 0.0084, "theo": 0.6655, "change": 0.225, "open": 0.8, "high": 0.8, "low": 0.8, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-02T10:42:34", "percent_change": 39.1304, "prev_day_close": 0.575000002980232}, {"option": "EWJ261113P00096000", "bid": 2.8, "bid_size": 35.0, "ask": 4.9, "ask_size": 37.0, "iv": 0.307, "open_interest": 2.0, "volume": 0.0, "delta": -0.7531, "gamma": 0.0779, "vega": 0.0509, "theta": -0.0665, "rho": -0.0157, "theo": 3.646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.24, "last_trade_time": "2026-10-20T11:04:46", "percent_change": 0.0, "prev_day_close": 3.72500002384186}, {"option": "EWJ261113C00096500", "bid": 0.05, "bid_size": 186.0, "ask": 0.7, "ask_size": 50.0, "iv": 0.2297, "open_interest": 0.0, "volume": 2.0, "delta": 0.2324, "gamma": 0.0689, "vega": 0.0496, "theta": -0.0615, "rho": 0.0074, "theo": 0.5789, "change": 0.045, "open": 0.73, "high": 0.73, "low": 0.67, "tick": "down", "last_trade_price": 0.67, "last_trade_time": "2026-11-02T10:43:06", "percent_change": 7.2, "prev_day_close": 0.625}, {"option": "EWJ261113P00096500", "bid": 2.9, "bid_size": 35.0, "ask": 5.5, "ask_size": 20.0, "iv": 0.3015, "open_interest": 0.0, "volume": 0.0, "delta": -0.7838, "gamma": 0.0718, "vega": 0.0473, "theta": -0.0636, "rho": -0.0153, "theo": 4.0642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "EWJ261113C00097000", "bid": 0.2, "bid_size": 69.0, "ask": 0.9, "ask_size": 84.0, "iv": 0.289, "open_interest": 1.0, "volume": 2.0, "delta": 0.2064, "gamma": 0.0629, "vega": 0.0464, "theta": -0.0585, "rho": 0.0066, "theo": 0.5069, "change": 0.095, "open": 0.53, "high": 0.53, "low": 0.52, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-11-02T10:43:06", "percent_change": 22.3529, "prev_day_close": 0.425000011920929}, {"option": "EWJ261113P00097000", "bid": 3.7, "bid_size": 19.0, "ask": 4.9, "ask_size": 15.0, "iv": 0.2283, "open_interest": 50.0, "volume": 0.0, "delta": -0.8106, "gamma": 0.0659, "vega": 0.0436, "theta": -0.0608, "rho": -0.0154, "theo": 4.4983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.42, "last_trade_time": "2026-10-30T11:48:13", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "EWJ261113C00097500", "bid": 0.3, "bid_size": 50.0, "ask": 0.65, "ask_size": 83.0, "iv": 0.293, "open_interest": 1.0, "volume": 3.0, "delta": 0.1837, "gamma": 0.0572, "vega": 0.0433, "theta": -0.0556, "rho": 0.0059, "theo": 0.4468, "change": -0.105, "open": 0.4, "high": 0.4, "low": 0.37, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-11-02T13:44:11", "percent_change": -22.1053, "prev_day_close": 0.475000001490116}, {"option": "EWJ261113P00097500", "bid": 3.7, "bid_size": 39.0, "ask": 5.9, "ask_size": 19.0, "iv": 0.2465, "open_interest": 0.0, "volume": 0.0, "delta": -0.8338, "gamma": 0.0602, "vega": 0.0405, "theta": -0.058, "rho": -0.0148, "theo": 4.9428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "EWJ261113C00098000", "bid": 0.05, "bid_size": 58.0, "ask": 0.45, "ask_size": 22.0, "iv": 0.2536, "open_interest": 14.0, "volume": 1.0, "delta": 0.164, "gamma": 0.0519, "vega": 0.0403, "theta": -0.0527, "rho": 0.0052, "theo": 0.3963, "change": -0.085, "open": 0.39, "high": 0.39, "low": 0.39, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-11-02T10:43:26", "percent_change": -17.8947, "prev_day_close": 0.475000012665987}, {"option": "EWJ261113P00098000", "bid": 4.1, "bid_size": 21.0, "ask": 6.4, "ask_size": 15.0, "iv": 0.2464, "open_interest": 0.0, "volume": 0.0, "delta": -0.854, "gamma": 0.0548, "vega": 0.0365, "theta": -0.0552, "rho": -0.0143, "theo": 5.3983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "EWJ261113C00098500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 316.0, "iv": 0.3066, "open_interest": 47.0, "volume": 0.0, "delta": 0.1469, "gamma": 0.0471, "vega": 0.0376, "theta": -0.05, "rho": 0.0047, "theo": 0.3536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-30T10:04:37", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "EWJ261113P00098500", "bid": 4.5, "bid_size": 20.0, "ask": 7.0, "ask_size": 16.0, "iv": 0.2631, "open_interest": 0.0, "volume": 0.0, "delta": -0.8717, "gamma": 0.05, "vega": 0.0343, "theta": -0.0527, "rho": -0.0147, "theo": 5.8603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.80000019073486}, {"option": "EWJ261113C00099000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 33.0, "iv": 0.3248, "open_interest": 5.0, "volume": 0.0, "delta": 0.132, "gamma": 0.0427, "vega": 0.0349, "theta": -0.0474, "rho": 0.0042, "theo": 0.3171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.66, "last_trade_time": "2026-10-26T10:36:09", "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "EWJ261113P00099000", "bid": 5.0, "bid_size": 21.0, "ask": 7.7, "ask_size": 15.0, "iv": 0.3154, "open_interest": 1.0, "volume": 0.0, "delta": -0.8868, "gamma": 0.0454, "vega": 0.031, "theta": -0.0501, "rho": -0.0135, "theo": 6.3286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-10-30T11:47:52", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "EWJ261113C00099500", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 45.0, "iv": 0.4618, "open_interest": 1.0, "volume": 0.0, "delta": 0.119, "gamma": 0.0388, "vega": 0.0326, "theta": -0.045, "rho": 0.0038, "theo": 0.2859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-10-08T09:30:00", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "EWJ261113P00099500", "bid": 5.6, "bid_size": 15.0, "ask": 8.1, "ask_size": 15.0, "iv": 0.3327, "open_interest": 0.0, "volume": 0.0, "delta": -0.9, "gamma": 0.0412, "vega": 0.0279, "theta": -0.0476, "rho": -0.0127, "theo": 6.8027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.89999985694885}, {"option": "EWJ261113C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 154.0, "iv": 0.3599, "open_interest": 6.0, "volume": 0.0, "delta": 0.1076, "gamma": 0.0352, "vega": 0.0303, "theta": -0.0427, "rho": 0.0034, "theo": 0.2589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-10-30T12:59:13", "percent_change": 0.0, "prev_day_close": 0.199999997392297}, {"option": "EWJ261113P00100000", "bid": 5.6, "bid_size": 15.0, "ask": 9.0, "ask_size": 13.0, "iv": 0.3314, "open_interest": 1.0, "volume": 0.0, "delta": -0.9117, "gamma": 0.0375, "vega": 0.0259, "theta": -0.0455, "rho": -0.013, "theo": 7.2803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.52, "last_trade_time": "2026-10-02T10:36:38", "percent_change": 0.0, "prev_day_close": 7.5499997138977}, {"option": "EWJ261113C00100500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 41.0, "iv": 0.377, "open_interest": 0.0, "volume": 0.0, "delta": 0.0976, "gamma": 0.0321, "vega": 0.0282, "theta": -0.0406, "rho": 0.0031, "theo": 0.2354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "EWJ261113P00100500", "bid": 5.7, "bid_size": 11.0, "ask": 9.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9219, "gamma": 0.0345, "vega": 0.024, "theta": -0.0434, "rho": -0.0119, "theo": 7.7609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "EWJ261113C00101000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 42.0, "iv": 0.5211, "open_interest": 0.0, "volume": 0.0, "delta": 0.0889, "gamma": 0.0292, "vega": 0.0264, "theta": -0.0386, "rho": 0.0028, "theo": 0.2149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "EWJ261113P00101000", "bid": 6.9, "bid_size": 12.0, "ask": 10.0, "ask_size": 11.0, "iv": 0.4153, "open_interest": 0.0, "volume": 0.0, "delta": -0.9307, "gamma": 0.0318, "vega": 0.0212, "theta": -0.0412, "rho": -0.0119, "theo": 8.2451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "EWJ261113C00102000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 30.0, "iv": 0.4266, "open_interest": 1.0, "volume": 0.0, "delta": 0.0742, "gamma": 0.0244, "vega": 0.023, "theta": -0.0349, "rho": 0.0024, "theo": 0.181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-10-07T09:30:02", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "EWJ261113P00102000", "bid": 7.6, "bid_size": 15.0, "ask": 10.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9456, "gamma": 0.0268, "vega": 0.0177, "theta": -0.0371, "rho": -0.0107, "theo": 9.2197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "EWJ261113C00103000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 39.0, "iv": 0.4899, "open_interest": 0.0, "volume": 0.0, "delta": 0.0627, "gamma": 0.0205, "vega": 0.0202, "theta": -0.0317, "rho": 0.002, "theo": 0.1543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "EWJ261113P00103000", "bid": 8.7, "bid_size": 15.0, "ask": 12.0, "ask_size": 15.0, "iv": 0.4453, "open_interest": 0.0, "volume": 0.0, "delta": -0.9575, "gamma": 0.0231, "vega": 0.0144, "theta": -0.0338, "rho": -0.009, "theo": 10.201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2000002861023}, {"option": "EWJ261113C00104000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 35.0, "iv": 0.5221, "open_interest": 0.0, "volume": 0.0, "delta": 0.0534, "gamma": 0.0173, "vega": 0.0179, "theta": -0.0289, "rho": 0.0017, "theo": 0.133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-10-14T10:52:46", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "EWJ261113P00104000", "bid": 9.0, "bid_size": 12.0, "ask": 13.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.967, "gamma": 0.02, "vega": 0.0119, "theta": -0.0305, "rho": -0.0076, "theo": 11.1873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "EWJ261113C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 32.0, "iv": 0.5535, "open_interest": 0.0, "volume": 0.0, "delta": 0.0459, "gamma": 0.0148, "vega": 0.0158, "theta": -0.0264, "rho": 0.0014, "theo": 0.1156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "EWJ261113P00105000", "bid": 10.5, "bid_size": 13.0, "ask": 14.0, "ask_size": 14.0, "iv": 0.4565, "open_interest": 0.0, "volume": 0.0, "delta": -0.9744, "gamma": 0.0172, "vega": 0.0098, "theta": -0.0267, "rho": -0.0076, "theo": 12.1769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "EWJ261113C00106000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 32.0, "iv": 0.5841, "open_interest": 0.0, "volume": 0.0, "delta": 0.0397, "gamma": 0.0127, "vega": 0.0141, "theta": -0.0242, "rho": 0.0012, "theo": 0.1013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "EWJ261113P00106000", "bid": 12.0, "bid_size": 9.0, "ask": 14.6, "ask_size": 13.0, "iv": 0.5105, "open_interest": 0.0, "volume": 0.0, "delta": -0.9804, "gamma": 0.0142, "vega": 0.007, "theta": -0.0248, "rho": -0.0047, "theo": 13.1701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "EWJ261113C00107000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 37.0, "iv": 0.614, "open_interest": 0.0, "volume": 0.0, "delta": 0.0346, "gamma": 0.011, "vega": 0.0126, "theta": -0.0222, "rho": 0.0011, "theo": 0.0894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "EWJ261113P00107000", "bid": 12.8, "bid_size": 15.0, "ask": 14.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9853, "gamma": 0.0116, "vega": 0.0056, "theta": -0.0233, "rho": -0.0038, "theo": 14.1651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1500000953674}, {"option": "EWJ261113C00108000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 32.0, "iv": 0.6847, "open_interest": 0.0, "volume": 0.0, "delta": 0.0304, "gamma": 0.0095, "vega": 0.0113, "theta": -0.0205, "rho": 0.001, "theo": 0.0794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "EWJ261113P00108000", "bid": 14.0, "bid_size": 6.0, "ask": 15.7, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.989, "gamma": 0.0095, "vega": 0.0043, "theta": -0.021, "rho": -0.0038, "theo": 15.1615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1500000953674}, {"option": "EWJ261113C00109000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 29.0, "iv": 0.6719, "open_interest": 0.0, "volume": 0.0, "delta": 0.0268, "gamma": 0.0083, "vega": 0.0102, "theta": -0.0189, "rho": 0.0008, "theo": 0.0709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "EWJ261113P00109000", "bid": 14.2, "bid_size": 11.0, "ask": 17.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9919, "gamma": 0.0078, "vega": 0.0039, "theta": -0.0189, "rho": -0.0036, "theo": 16.1584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1500000953674}, {"option": "EWJ261113C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 32.0, "iv": 0.7435, "open_interest": 0.0, "volume": 0.0, "delta": 0.0238, "gamma": 0.0073, "vega": 0.0092, "theta": -0.0175, "rho": 0.0007, "theo": 0.0637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "EWJ261113P00110000", "bid": 15.8, "bid_size": 11.0, "ask": 18.0, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.994, "gamma": 0.006, "vega": 0.0021, "theta": -0.0184, "rho": -0.0011, "theo": 17.1571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.4000005722046}, {"option": "EWJ261120C00065000", "bid": 26.1, "bid_size": 8.0, "ask": 30.1, "ask_size": 1.0, "iv": 0.6123, "open_interest": 0.0, "volume": 0.0, "delta": 0.9892, "gamma": 0.002, "vega": 0.0064, "theta": -0.0083, "rho": 0.0349, "theo": 28.151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.5}, {"option": "EWJ261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 40.0, "iv": 1.2803, "open_interest": 0.0, "volume": 0.0, "delta": -0.012, "gamma": 0.002, "vega": 0.0065, "theta": -0.0124, "rho": -0.0006, "theo": 0.064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "EWJ261120C00070000", "bid": 21.1, "bid_size": 13.0, "ask": 25.2, "ask_size": 36.0, "iv": 0.5854, "open_interest": 0.0, "volume": 0.0, "delta": 0.982, "gamma": 0.0035, "vega": 0.0097, "theta": -0.0128, "rho": 0.0372, "theo": 23.1927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0500001907349}, {"option": "EWJ261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 42.0, "iv": 0.9544, "open_interest": 8.0, "volume": 0.0, "delta": -0.0192, "gamma": 0.0035, "vega": 0.0098, "theta": -0.0162, "rho": -0.0009, "theo": 0.0936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-09-23T14:16:43", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "EWJ261120C00075000", "bid": 17.0, "bid_size": 11.0, "ask": 20.2, "ask_size": 32.0, "iv": 0.7032, "open_interest": 0.0, "volume": 0.0, "delta": 0.9688, "gamma": 0.0064, "vega": 0.0151, "theta": -0.0189, "rho": 0.0393, "theo": 18.2551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8500003814697}, {"option": "EWJ261120P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 44.0, "iv": 0.8739, "open_interest": 3.0, "volume": 0.0, "delta": -0.0325, "gamma": 0.0065, "vega": 0.0152, "theta": -0.0216, "rho": -0.0016, "theo": 0.1441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-09-18T15:58:26", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "EWJ261120C00080000", "bid": 12.2, "bid_size": 12.0, "ask": 14.7, "ask_size": 14.0, "iv": 0.4838, "open_interest": 3.0, "volume": 0.0, "delta": 0.9424, "gamma": 0.0126, "vega": 0.0244, "theta": -0.0274, "rho": 0.0406, "theo": 13.3611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.0, "last_trade_time": "2026-10-12T10:59:41", "percent_change": 0.0, "prev_day_close": 13.2000002861023}, {"option": "EWJ261120P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 45.0, "iv": 0.6972, "open_interest": 22.0, "volume": 0.0, "delta": -0.0591, "gamma": 0.0127, "vega": 0.0245, "theta": -0.0295, "rho": -0.0028, "theo": 0.2385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-27T13:20:10", "percent_change": 0.0, "prev_day_close": 1.22499995306134}, {"option": "EWJ261120C00081000", "bid": 11.6, "bid_size": 13.0, "ask": 13.8, "ask_size": 10.0, "iv": 0.5268, "open_interest": 0.0, "volume": 0.0, "delta": 0.9342, "gamma": 0.0145, "vega": 0.0271, "theta": -0.0295, "rho": 0.0408, "theo": 12.3919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "EWJ261120P00081000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 43.0, "iv": 0.6583, "open_interest": 18.0, "volume": 0.0, "delta": -0.0674, "gamma": 0.0146, "vega": 0.0273, "theta": -0.0315, "rho": -0.0032, "theo": 0.2672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-10-22T10:17:17", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "EWJ261120C00082000", "bid": 10.6, "bid_size": 13.0, "ask": 13.4, "ask_size": 33.0, "iv": 0.5625, "open_interest": 0.0, "volume": 0.0, "delta": 0.9245, "gamma": 0.0168, "vega": 0.0301, "theta": -0.0317, "rho": 0.0408, "theo": 11.4277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "EWJ261120P00082000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 32.0, "iv": 0.6243, "open_interest": 6.0, "volume": 0.0, "delta": -0.0773, "gamma": 0.017, "vega": 0.0302, "theta": -0.0336, "rho": -0.0036, "theo": 0.3009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-29T13:35:47", "percent_change": 0.0, "prev_day_close": 0.650000000372529}, {"option": "EWJ261120C00083000", "bid": 9.8, "bid_size": 21.0, "ask": 11.7, "ask_size": 39.0, "iv": 0.4696, "open_interest": 0.0, "volume": 0.0, "delta": 0.9128, "gamma": 0.0196, "vega": 0.0334, "theta": -0.0341, "rho": 0.0407, "theo": 10.4695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1000003814697}, {"option": "EWJ261120P00083000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 493.0, "iv": 0.4325, "open_interest": 502.0, "volume": 0.0, "delta": -0.0891, "gamma": 0.0198, "vega": 0.0338, "theta": -0.0359, "rho": -0.0041, "theo": 0.341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.58, "last_trade_time": "2026-10-30T15:29:59", "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "EWJ261120C00084000", "bid": 9.0, "bid_size": 15.0, "ask": 11.5, "ask_size": 38.0, "iv": 0.5361, "open_interest": 0.0, "volume": 0.0, "delta": 0.8989, "gamma": 0.0228, "vega": 0.0372, "theta": -0.0366, "rho": 0.0405, "theo": 9.5191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "EWJ261120P00084000", "bid": 0.15, "bid_size": 102.0, "ask": 1.95, "ask_size": 450.0, "iv": 0.522, "open_interest": 3.0, "volume": 61.0, "delta": -0.1033, "gamma": 0.0231, "vega": 0.0374, "theta": -0.0383, "rho": -0.0048, "theo": 0.389, "change": -0.175, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-02T15:24:33", "percent_change": -36.8421, "prev_day_close": 0.4749999884516}, {"option": "EWJ261120C00085000", "bid": 7.8, "bid_size": 24.0, "ask": 9.8, "ask_size": 46.0, "iv": 0.4096, "open_interest": 0.0, "volume": 0.0, "delta": 0.8821, "gamma": 0.0267, "vega": 0.0415, "theta": -0.0393, "rho": 0.0402, "theo": 8.5785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "EWJ261120P00085000", "bid": 0.25, "bid_size": 14.0, "ask": 0.5, "ask_size": 10.0, "iv": 0.3413, "open_interest": 455.0, "volume": 0.0, "delta": -0.1204, "gamma": 0.027, "vega": 0.042, "theta": -0.0409, "rho": -0.0055, "theo": 0.4465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.26, "last_trade_time": "2026-10-29T15:52:29", "percent_change": 0.0, "prev_day_close": 0.450000017881393}, {"option": "EWJ261120C00086000", "bid": 6.2, "bid_size": 37.0, "ask": 8.9, "ask_size": 31.0, "iv": 0.3192, "open_interest": 0.0, "volume": 0.0, "delta": 0.8616, "gamma": 0.0313, "vega": 0.0463, "theta": -0.0421, "rho": 0.0397, "theo": 7.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.50000023841858}, {"option": "EWJ261120P00086000", "bid": 0.3, "bid_size": 33.0, "ask": 0.7, "ask_size": 27.0, "iv": 0.3382, "open_interest": 220.0, "volume": 0.0, "delta": -0.1412, "gamma": 0.0318, "vega": 0.0466, "theta": -0.0436, "rho": -0.0065, "theo": 0.5175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-10-27T15:33:12", "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "EWJ261120C00087000", "bid": 6.1, "bid_size": 17.0, "ask": 7.9, "ask_size": 47.0, "iv": 0.3736, "open_interest": 0.0, "volume": 0.0, "delta": 0.8366, "gamma": 0.0368, "vega": 0.0516, "theta": -0.045, "rho": 0.0389, "theo": 6.7393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "EWJ261120P00087000", "bid": 0.45, "bid_size": 60.0, "ask": 1.0, "ask_size": 376.0, "iv": 0.3478, "open_interest": 805.0, "volume": 0.0, "delta": -0.1667, "gamma": 0.0373, "vega": 0.052, "theta": -0.0465, "rho": -0.0075, "theo": 0.6053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-10-30T15:29:36", "percent_change": 0.0, "prev_day_close": 0.600000008940697}, {"option": "EWJ261120C00088000", "bid": 5.6, "bid_size": 12.0, "ask": 6.8, "ask_size": 57.0, "iv": 0.3672, "open_interest": 1.0, "volume": 1.0, "delta": 0.8058, "gamma": 0.0432, "vega": 0.0574, "theta": -0.048, "rho": 0.0378, "theo": 5.8502, "change": 0.3, "open": 6.05, "high": 6.05, "low": 6.05, "tick": "down", "last_trade_price": 6.05, "last_trade_time": "2026-11-02T09:44:16", "percent_change": 5.21739, "prev_day_close": 5.75}, {"option": "EWJ261120P00088000", "bid": 0.35, "bid_size": 207.0, "ask": 0.85, "ask_size": 55.0, "iv": 0.288, "open_interest": 136.0, "volume": 126.0, "delta": -0.1981, "gamma": 0.0438, "vega": 0.0576, "theta": -0.0494, "rho": -0.0089, "theo": 0.7157, "change": -0.09, "open": 0.7, "high": 0.72, "low": 0.67, "tick": "down", "last_trade_price": 0.71, "last_trade_time": "2026-11-02T15:22:06", "percent_change": -11.25, "prev_day_close": 0.799999982118606}, {"option": "EWJ261120C00089000", "bid": 4.4, "bid_size": 87.0, "ask": 6.2, "ask_size": 105.0, "iv": 0.3406, "open_interest": 4.0, "volume": 0.0, "delta": 0.7678, "gamma": 0.0504, "vega": 0.0635, "theta": -0.0508, "rho": 0.0363, "theo": 4.9912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.13, "last_trade_time": "2026-09-10T15:02:59", "percent_change": 0.0, "prev_day_close": 5.10000002384186}, {"option": "EWJ261120P00089000", "bid": 0.7, "bid_size": 51.0, "ask": 1.0, "ask_size": 19.0, "iv": 0.292, "open_interest": 870.0, "volume": 0.0, "delta": -0.237, "gamma": 0.0513, "vega": 0.0639, "theta": -0.0523, "rho": -0.0105, "theo": 0.8572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-10-27T15:56:10", "percent_change": 0.0, "prev_day_close": 0.950000017881394}, {"option": "EWJ261120C00090000", "bid": 3.9, "bid_size": 41.0, "ask": 5.0, "ask_size": 106.0, "iv": 0.318, "open_interest": 12.0, "volume": 0.0, "delta": 0.7212, "gamma": 0.0583, "vega": 0.0697, "theta": -0.0535, "rho": 0.0344, "theo": 4.173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.6, "last_trade_time": "2026-09-25T10:41:03", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "EWJ261120P00090000", "bid": 0.85, "bid_size": 73.0, "ask": 1.25, "ask_size": 50.0, "iv": 0.2805, "open_interest": 1278.0, "volume": 3.0, "delta": -0.2841, "gamma": 0.0593, "vega": 0.0701, "theta": -0.0549, "rho": -0.0123, "theo": 1.0383, "change": -0.2, "open": 1.14, "high": 1.14, "low": 0.97, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-11-02T15:31:20", "percent_change": -16.0, "prev_day_close": 1.25}, {"option": "EWJ261120C00090500", "bid": 3.6, "bid_size": 16.0, "ask": 3.9, "ask_size": 30.0, "iv": 0.2676, "open_interest": 0.0, "volume": 0.0, "delta": 0.6942, "gamma": 0.0623, "vega": 0.0727, "theta": -0.0546, "rho": 0.0332, "theo": 3.7837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "EWJ261120P00090500", "bid": 0.8, "bid_size": 75.0, "ask": 1.35, "ask_size": 23.0, "iv": 0.262, "open_interest": 12.0, "volume": 0.0, "delta": -0.3116, "gamma": 0.0635, "vega": 0.0729, "theta": -0.056, "rho": -0.0134, "theo": 1.1495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.67, "last_trade_time": "2026-10-29T12:03:49", "percent_change": 0.0, "prev_day_close": 1.15000000596046}, {"option": "EWJ261120C00091000", "bid": 3.3, "bid_size": 15.0, "ask": 3.7, "ask_size": 64.0, "iv": 0.278, "open_interest": 1.0, "volume": 0.0, "delta": 0.6647, "gamma": 0.0662, "vega": 0.0755, "theta": -0.0556, "rho": 0.032, "theo": 3.4104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.39, "last_trade_time": "2026-09-22T15:39:20", "percent_change": 0.0, "prev_day_close": 3.60000014305115}, {"option": "EWJ261120P00091000", "bid": 1.15, "bid_size": 77.0, "ask": 1.55, "ask_size": 79.0, "iv": 0.2756, "open_interest": 551.0, "volume": 2.0, "delta": -0.3419, "gamma": 0.0676, "vega": 0.0758, "theta": -0.057, "rho": -0.0145, "theo": 1.2779, "change": -0.285, "open": 1.03, "high": 1.29, "low": 1.03, "tick": "up", "last_trade_price": 1.29, "last_trade_time": "2026-11-02T15:00:55", "percent_change": -18.0952, "prev_day_close": 1.57499998807907}, {"option": "EWJ261120C00091500", "bid": 2.85, "bid_size": 42.0, "ask": 3.3, "ask_size": 66.0, "iv": 0.2631, "open_interest": 0.0, "volume": 0.0, "delta": 0.6327, "gamma": 0.0699, "vega": 0.078, "theta": -0.0564, "rho": 0.0305, "theo": 3.0555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "EWJ261120P00091500", "bid": 1.25, "bid_size": 55.0, "ask": 1.65, "ask_size": 28.0, "iv": 0.2639, "open_interest": 7.0, "volume": 42.0, "delta": -0.3748, "gamma": 0.0714, "vega": 0.0781, "theta": -0.0578, "rho": -0.0158, "theo": 1.4244, "change": 0.0, "open": 1.5, "high": 1.55, "low": 1.41, "tick": "no_change", "last_trade_price": 1.55, "last_trade_time": "2026-11-02T15:22:06", "percent_change": -7.69092e-07, "prev_day_close": 1.55000001192093}, {"option": "EWJ261120C00092000", "bid": 2.65, "bid_size": 13.0, "ask": 2.95, "ask_size": 54.0, "iv": 0.2656, "open_interest": 7.0, "volume": 1.0, "delta": 0.5983, "gamma": 0.0731, "vega": 0.08, "theta": -0.0569, "rho": 0.029, "theo": 2.7216, "change": 0.285, "open": 3.11, "high": 3.11, "low": 3.11, "tick": "down", "last_trade_price": 3.11, "last_trade_time": "2026-11-02T10:17:57", "percent_change": 10.0885, "prev_day_close": 2.82500004768372}, {"option": "EWJ261120P00092000", "bid": 1.45, "bid_size": 56.0, "ask": 1.85, "ask_size": 24.0, "iv": 0.2629, "open_interest": 5443.0, "volume": 0.0, "delta": -0.4102, "gamma": 0.0748, "vega": 0.0801, "theta": -0.0584, "rho": -0.0169, "theo": 1.5932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-10-30T15:29:59", "percent_change": 0.0, "prev_day_close": 1.84999996423721}, {"option": "EWJ261120C00092500", "bid": 2.35, "bid_size": 18.0, "ask": 2.6, "ask_size": 37.0, "iv": 0.2596, "open_interest": 0.0, "volume": 0.0, "delta": 0.5618, "gamma": 0.0757, "vega": 0.0814, "theta": -0.0572, "rho": 0.0272, "theo": 2.4111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.12499994039536}, {"option": "EWJ261120P00092500", "bid": 1.65, "bid_size": 19.0, "ask": 2.0, "ask_size": 11.0, "iv": 0.2567, "open_interest": 19.0, "volume": 0.0, "delta": -0.4476, "gamma": 0.0776, "vega": 0.0814, "theta": -0.0587, "rho": -0.0182, "theo": 1.7849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.47, "last_trade_time": "2026-10-22T15:53:36", "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "EWJ261120C00093000", "bid": 2.05, "bid_size": 24.0, "ask": 2.35, "ask_size": 42.0, "iv": 0.2576, "open_interest": 2.0, "volume": 1.0, "delta": 0.5238, "gamma": 0.0774, "vega": 0.0823, "theta": -0.0571, "rho": 0.0255, "theo": 2.1259, "change": 0.16, "open": 2.11, "high": 2.11, "low": 2.11, "tick": "down", "last_trade_price": 2.11, "last_trade_time": "2026-11-02T15:35:27", "percent_change": 8.20513, "prev_day_close": 1.94999998807907}, {"option": "EWJ261120P00093000", "bid": 1.85, "bid_size": 29.0, "ask": 2.25, "ask_size": 20.0, "iv": 0.2543, "open_interest": 246.0, "volume": 61.0, "delta": -0.4867, "gamma": 0.0795, "vega": 0.082, "theta": -0.0586, "rho": -0.0194, "theo": 2.0037, "change": -0.125, "open": 2.05, "high": 2.05, "low": 2.05, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-11-02T15:24:33", "percent_change": -5.74712, "prev_day_close": 2.17499995231628}, {"option": "EWJ261120C00093500", "bid": 1.8, "bid_size": 23.0, "ask": 2.1, "ask_size": 49.0, "iv": 0.2565, "open_interest": 2.0, "volume": 0.0, "delta": 0.485, "gamma": 0.0782, "vega": 0.0823, "theta": -0.0567, "rho": 0.0236, "theo": 1.8677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.32, "last_trade_time": "2026-10-21T10:03:57", "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "EWJ261120P00093500", "bid": 2.1, "bid_size": 56.0, "ask": 2.55, "ask_size": 57.0, "iv": 0.2558, "open_interest": 157.0, "volume": 0.0, "delta": -0.5267, "gamma": 0.0805, "vega": 0.0819, "theta": -0.0582, "rho": -0.0204, "theo": 2.2488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-10-29T15:53:38", "percent_change": 0.0, "prev_day_close": 2.67499995231628}, {"option": "EWJ261120C00094000", "bid": 1.5, "bid_size": 30.0, "ask": 1.85, "ask_size": 38.0, "iv": 0.2499, "open_interest": 2.0, "volume": 0.0, "delta": 0.4462, "gamma": 0.0779, "vega": 0.0817, "theta": -0.0559, "rho": 0.0218, "theo": 1.637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.79, "last_trade_time": "2026-10-16T15:55:18", "percent_change": 0.0, "prev_day_close": 1.57499998807907}, {"option": "EWJ261120P00094000", "bid": 2.3, "bid_size": 89.0, "ask": 2.95, "ask_size": 89.0, "iv": 0.2579, "open_interest": 2144.0, "volume": 23.0, "delta": -0.5668, "gamma": 0.0803, "vega": 0.0809, "theta": -0.0575, "rho": -0.0216, "theo": 2.5233, "change": -0.375, "open": 2.45, "high": 2.45, "low": 2.45, "tick": "no_change", "last_trade_price": 2.45, "last_trade_time": "2026-11-02T15:48:37", "percent_change": -13.2743, "prev_day_close": 2.82500004768372}, {"option": "EWJ261120C00094500", "bid": 1.35, "bid_size": 25.0, "ask": 1.7, "ask_size": 57.0, "iv": 0.2565, "open_interest": 0.0, "volume": 0.0, "delta": 0.4082, "gamma": 0.0765, "vega": 0.0802, "theta": -0.0549, "rho": 0.0199, "theo": 1.4337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "EWJ261120P00094500", "bid": 2.7, "bid_size": 30.0, "ask": 3.1, "ask_size": 20.0, "iv": 0.2547, "open_interest": 284.0, "volume": 0.0, "delta": -0.6061, "gamma": 0.0792, "vega": 0.0787, "theta": -0.0565, "rho": -0.022, "theo": 2.8248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.76, "last_trade_time": "2026-10-29T15:52:29", "percent_change": 0.0, "prev_day_close": 2.67499995231628}, {"option": "EWJ261120C00095000", "bid": 1.05, "bid_size": 60.0, "ask": 1.45, "ask_size": 26.0, "iv": 0.2451, "open_interest": 13.0, "volume": 0.0, "delta": 0.3717, "gamma": 0.0743, "vega": 0.0782, "theta": -0.0536, "rho": 0.0182, "theo": 1.2562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-10-27T11:14:10", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "EWJ261120P00095000", "bid": 2.9, "bid_size": 31.0, "ask": 3.4, "ask_size": 20.0, "iv": 0.2454, "open_interest": 196.0, "volume": 0.0, "delta": -0.6438, "gamma": 0.0771, "vega": 0.0768, "theta": -0.0552, "rho": -0.023, "theo": 3.1532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.58, "last_trade_time": "2026-10-30T15:40:51", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "EWJ261120C00095500", "bid": 0.95, "bid_size": 40.0, "ask": 1.45, "ask_size": 74.0, "iv": 0.2604, "open_interest": 0.0, "volume": 0.0, "delta": 0.3373, "gamma": 0.0713, "vega": 0.0756, "theta": -0.052, "rho": 0.0165, "theo": 1.1028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "EWJ261120P00095500", "bid": 3.4, "bid_size": 24.0, "ask": 3.7, "ask_size": 21.0, "iv": 0.2536, "open_interest": 102.0, "volume": 0.0, "delta": -0.6795, "gamma": 0.0742, "vega": 0.073, "theta": -0.0538, "rho": -0.0232, "theo": 3.5059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-10-21T15:18:58", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "EWJ261120C00096000", "bid": 0.85, "bid_size": 27.0, "ask": 1.1, "ask_size": 25.0, "iv": 0.2505, "open_interest": 18.0, "volume": 8.0, "delta": 0.3055, "gamma": 0.0677, "vega": 0.0727, "theta": -0.0503, "rho": 0.015, "theo": 0.9708, "change": 0.025, "open": 0.95, "high": 0.95, "low": 0.95, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-11-02T11:22:10", "percent_change": 2.7027, "prev_day_close": 0.925000011920929}, {"option": "EWJ261120P00096000", "bid": 3.4, "bid_size": 69.0, "ask": 4.1, "ask_size": 24.0, "iv": 0.2309, "open_interest": 192.0, "volume": 1.0, "delta": -0.7124, "gamma": 0.0708, "vega": 0.0704, "theta": -0.0521, "rho": -0.0238, "theo": 3.8803, "change": -0.55, "open": 3.4, "high": 3.4, "low": 3.4, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-11-02T13:22:48", "percent_change": -13.924, "prev_day_close": 3.94999992847443}, {"option": "EWJ261120C00096500", "bid": 0.7, "bid_size": 19.0, "ask": 1.15, "ask_size": 45.0, "iv": 0.2627, "open_interest": 1.0, "volume": 0.0, "delta": 0.2764, "gamma": 0.0638, "vega": 0.0694, "theta": -0.0486, "rho": 0.0135, "theo": 0.8579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.26, "last_trade_time": "2026-10-29T15:36:21", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "EWJ261120P00096500", "bid": 3.1, "bid_size": 35.0, "ask": 4.5, "ask_size": 28.0, "iv": 0.1695, "open_interest": 0.0, "volume": 0.0, "delta": -0.7427, "gamma": 0.067, "vega": 0.0659, "theta": -0.0504, "rho": -0.0235, "theo": 4.2739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "EWJ261120C00097000", "bid": 0.45, "bid_size": 194.0, "ask": 0.9, "ask_size": 82.0, "iv": 0.2434, "open_interest": 67.0, "volume": 0.0, "delta": 0.2501, "gamma": 0.0598, "vega": 0.066, "theta": -0.0467, "rho": 0.0122, "theo": 0.7611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-10-30T13:10:00", "percent_change": 0.0, "prev_day_close": 0.724999994039536}, {"option": "EWJ261120P00097000", "bid": 4.0, "bid_size": 52.0, "ask": 5.0, "ask_size": 23.0, "iv": 0.2252, "open_interest": 150.0, "volume": 4.0, "delta": -0.77, "gamma": 0.0631, "vega": 0.0628, "theta": -0.0487, "rho": -0.0243, "theo": 4.6842, "change": -0.84, "open": 4.1, "high": 4.1, "low": 4.06, "tick": "down", "last_trade_price": 4.06, "last_trade_time": "2026-11-02T11:44:14", "percent_change": -17.1429, "prev_day_close": 4.90000009536743}, {"option": "EWJ261120C00097500", "bid": 0.45, "bid_size": 63.0, "ask": 0.9, "ask_size": 49.0, "iv": 0.2603, "open_interest": 0.0, "volume": 0.0, "delta": 0.2264, "gamma": 0.0557, "vega": 0.0626, "theta": -0.0449, "rho": 0.0111, "theo": 0.6783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.775000005960464}, {"option": "EWJ261120P00097500", "bid": 3.8, "bid_size": 32.0, "ask": 5.6, "ask_size": 29.0, "iv": 0.1662, "open_interest": 0.0, "volume": 0.0, "delta": -0.7947, "gamma": 0.0591, "vega": 0.0589, "theta": -0.0469, "rho": -0.0233, "theo": 5.1074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "EWJ261120C00098000", "bid": 0.2, "bid_size": 51.0, "ask": 1.65, "ask_size": 157.0, "iv": 0.3166, "open_interest": 84.0, "volume": 0.0, "delta": 0.2052, "gamma": 0.0517, "vega": 0.0592, "theta": -0.043, "rho": 0.01, "theo": 0.6071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.72, "last_trade_time": "2026-10-21T12:16:37", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "EWJ261120P00098000", "bid": 4.2, "bid_size": 28.0, "ask": 6.9, "ask_size": 13.0, "iv": 0.2665, "open_interest": 56.0, "volume": 0.0, "delta": -0.8168, "gamma": 0.0552, "vega": 0.0542, "theta": -0.0452, "rho": -0.0232, "theo": 5.5442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.05, "last_trade_time": "2026-10-16T13:40:00", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "EWJ261120C00098500", "bid": 0.3, "bid_size": 50.0, "ask": 1.15, "ask_size": 39.0, "iv": 0.3017, "open_interest": 0.0, "volume": 0.0, "delta": 0.1859, "gamma": 0.0478, "vega": 0.0558, "theta": -0.0412, "rho": 0.0091, "theo": 0.5446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "EWJ261120P00098500", "bid": 4.7, "bid_size": 20.0, "ask": 6.6, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8364, "gamma": 0.0514, "vega": 0.0514, "theta": -0.0435, "rho": -0.0232, "theo": 5.9891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "EWJ261120C00099000", "bid": 0.2, "bid_size": 81.0, "ask": 0.5, "ask_size": 10.0, "iv": 0.2464, "open_interest": 2712.0, "volume": 0.0, "delta": 0.1691, "gamma": 0.0442, "vega": 0.0526, "theta": -0.0395, "rho": 0.0083, "theo": 0.4917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.71, "last_trade_time": "2026-10-29T12:29:28", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "EWJ261120P00099000", "bid": 5.9, "bid_size": 12.0, "ask": 6.7, "ask_size": 13.0, "iv": 0.2403, "open_interest": 83.0, "volume": 0.0, "delta": -0.8541, "gamma": 0.0478, "vega": 0.047, "theta": -0.0418, "rho": -0.021, "theo": 6.4427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-10-15T15:49:24", "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "EWJ261120C00099500", "bid": 0.05, "bid_size": 223.0, "ask": 0.5, "ask_size": 68.0, "iv": 0.2424, "open_interest": 0.0, "volume": 0.0, "delta": 0.1541, "gamma": 0.0408, "vega": 0.0496, "theta": -0.0378, "rho": 0.0075, "theo": 0.4458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.700000012293458}, {"option": "EWJ261120P00099500", "bid": 5.8, "bid_size": 25.0, "ask": 7.5, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8698, "gamma": 0.0444, "vega": 0.043, "theta": -0.0402, "rho": -0.0214, "theo": 6.9042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.80000019073486}, {"option": "EWJ261120C00100000", "bid": 0.15, "bid_size": 187.0, "ask": 0.65, "ask_size": 461.0, "iv": 0.2849, "open_interest": 301.0, "volume": 6.0, "delta": 0.1408, "gamma": 0.0377, "vega": 0.0467, "theta": -0.0362, "rho": 0.0069, "theo": 0.4057, "change": 0.025, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-02T09:30:01", "percent_change": 9.09091, "prev_day_close": 0.274999998509884}, {"option": "EWJ261120P00100000", "bid": 6.0, "bid_size": 29.0, "ask": 7.9, "ask_size": 15.0, "iv": 0.0, "open_interest": 40.0, "volume": 0.0, "delta": -0.8837, "gamma": 0.0412, "vega": 0.0408, "theta": -0.0386, "rho": -0.0216, "theo": 7.3701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-10-06T15:29:14", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "EWJ261120C00101000", "bid": 0.15, "bid_size": 17.0, "ask": 0.45, "ask_size": 332.0, "iv": 0.2873, "open_interest": 134.0, "volume": 1.0, "delta": 0.1183, "gamma": 0.0321, "vega": 0.0415, "theta": -0.0332, "rho": 0.0058, "theo": 0.3397, "change": 0.14, "open": 0.34, "high": 0.34, "low": 0.34, "tick": "up", "last_trade_price": 0.34, "last_trade_time": "2026-11-02T14:56:36", "percent_change": 70.0, "prev_day_close": 0.200000006705523}, {"option": "EWJ261120P00101000", "bid": 7.0, "bid_size": 19.0, "ask": 8.8, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9072, "gamma": 0.0354, "vega": 0.0333, "theta": -0.0358, "rho": -0.018, "theo": 8.3172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.49999976158142}, {"option": "EWJ261120C00102000", "bid": 0.1, "bid_size": 19.0, "ask": 0.9, "ask_size": 478.0, "iv": 0.3608, "open_interest": 61.0, "volume": 0.0, "delta": 0.1003, "gamma": 0.0274, "vega": 0.0369, "theta": -0.0305, "rho": 0.0049, "theo": 0.288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-10-27T11:53:23", "percent_change": 0.0, "prev_day_close": 0.224999997764826}, {"option": "EWJ261120P00102000", "bid": 7.6, "bid_size": 16.0, "ask": 11.0, "ask_size": 16.0, "iv": 0.3164, "open_interest": 0.0, "volume": 0.0, "delta": -0.9259, "gamma": 0.0304, "vega": 0.0293, "theta": -0.033, "rho": -0.0185, "theo": 9.2776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "EWJ261120C00103000", "bid": 0.05, "bid_size": 74.0, "ask": 0.25, "ask_size": 110.0, "iv": 0.2862, "open_interest": 14.0, "volume": 1.0, "delta": 0.0857, "gamma": 0.0236, "vega": 0.0329, "theta": -0.028, "rho": 0.0042, "theo": 0.2469, "change": -0.01, "open": 0.14, "high": 0.14, "low": 0.14, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-11-02T15:57:50", "percent_change": -6.66667, "prev_day_close": 0.150000000372529}, {"option": "EWJ261120P00103000", "bid": 9.0, "bid_size": 16.0, "ask": 12.1, "ask_size": 12.0, "iv": 0.4098, "open_interest": 0.0, "volume": 0.0, "delta": -0.9415, "gamma": 0.0273, "vega": 0.024, "theta": -0.0305, "rho": -0.014, "theo": 10.2481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "EWJ261120C00104000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 369.0, "iv": 0.5324, "open_interest": 24.0, "volume": 0.0, "delta": 0.0739, "gamma": 0.0203, "vega": 0.0294, "theta": -0.0258, "rho": 0.0036, "theo": 0.2141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-23T10:52:19", "percent_change": 0.0, "prev_day_close": 0.799999976530671}, {"option": "EWJ261120P00104000", "bid": 9.8, "bid_size": 14.0, "ask": 13.1, "ask_size": 12.0, "iv": 0.4102, "open_interest": 0.0, "volume": 0.0, "delta": -0.9537, "gamma": 0.0238, "vega": 0.0196, "theta": -0.0275, "rho": -0.0142, "theo": 11.2269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.49, "last_trade_time": "2026-10-01T11:11:37", "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "EWJ261120C00105000", "bid": 0.05, "bid_size": 115.0, "ask": 0.35, "ask_size": 521.0, "iv": 0.3483, "open_interest": 209.0, "volume": 2.0, "delta": 0.0641, "gamma": 0.0176, "vega": 0.0264, "theta": -0.0239, "rho": 0.0031, "theo": 0.187, "change": -0.465, "open": 0.05, "high": 0.06, "low": 0.05, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-02T14:48:51", "percent_change": -88.5714, "prev_day_close": 0.524999976158142}, {"option": "EWJ261120P00105000", "bid": 10.0, "bid_size": 15.0, "ask": 13.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.964, "gamma": 0.0209, "vega": 0.0167, "theta": -0.0258, "rho": -0.0117, "theo": 12.2103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "EWJ261120C00106000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 641.0, "iv": 0.4548, "open_interest": 82.0, "volume": 0.0, "delta": 0.0559, "gamma": 0.0153, "vega": 0.0237, "theta": -0.0221, "rho": 0.0027, "theo": 0.1643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.02, "last_trade_time": "2026-10-30T15:03:20", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "EWJ261120P00106000", "bid": 11.0, "bid_size": 8.0, "ask": 14.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9725, "gamma": 0.018, "vega": 0.0123, "theta": -0.024, "rho": -0.0082, "theo": 13.1992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3499999046326}, {"option": "EWJ261120C00107000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 386.0, "iv": 0.6006, "open_interest": 4.0, "volume": 2.0, "delta": 0.0491, "gamma": 0.0134, "vega": 0.0214, "theta": -0.0205, "rho": 0.0024, "theo": 0.1455, "change": -1.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T14:48:59", "percent_change": -95.3488, "prev_day_close": 1.07500004768372}, {"option": "EWJ261120P00107000", "bid": 12.0, "bid_size": 8.0, "ask": 15.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.979, "gamma": 0.0153, "vega": 0.0098, "theta": -0.0217, "rho": -0.0084, "theo": 14.1911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.2999997138977}, {"option": "EWJ261120C00108000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 316.0, "iv": 0.6363, "open_interest": 0.0, "volume": 0.0, "delta": 0.0434, "gamma": 0.0117, "vega": 0.0194, "theta": -0.019, "rho": 0.0021, "theo": 0.1297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "EWJ261120P00108000", "bid": 13.0, "bid_size": 8.0, "ask": 17.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9843, "gamma": 0.0132, "vega": 0.0089, "theta": -0.0196, "rho": -0.0054, "theo": 15.1841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.7000002861023}, {"option": "EWJ261120C00109000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 45.0, "iv": 0.6618, "open_interest": 3.0, "volume": 0.0, "delta": 0.0385, "gamma": 0.0104, "vega": 0.0176, "theta": -0.0177, "rho": 0.0018, "theo": 0.1162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-10-16T13:35:15", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "EWJ261120P00109000", "bid": 14.0, "bid_size": 8.0, "ask": 18.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9886, "gamma": 0.0101, "vega": 0.0052, "theta": -0.0209, "rho": -0.0029, "theo": 16.181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.7000002861023}, {"option": "EWJ261120C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 53.0, "iv": 0.6867, "open_interest": 1.0, "volume": 0.0, "delta": 0.0344, "gamma": 0.0092, "vega": 0.016, "theta": -0.0166, "rho": 0.0016, "theo": 0.1046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.52, "last_trade_time": "2026-09-22T10:28:38", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "EWJ261120P00110000", "bid": 15.0, "bid_size": 8.0, "ask": 18.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9916, "gamma": 0.0077, "vega": 0.0031, "theta": -0.0201, "rho": -0.0024, "theo": 17.179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.7000002861023}, {"option": "EWJ261120C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 40.0, "iv": 0.8043, "open_interest": 0.0, "volume": 0.0, "delta": 0.0206, "gamma": 0.0053, "vega": 0.0105, "theta": -0.012, "rho": 0.001, "theo": 0.0656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "EWJ261120P00115000", "bid": 20.0, "bid_size": 8.0, "ask": 24.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0016, "vega": 0.0, "theta": -0.0191, "rho": 0.0, "theo": 22.1751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.7000007629395}, {"option": "EWJ261120C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 42.0, "iv": 0.9121, "open_interest": 0.0, "volume": 0.0, "delta": 0.0134, "gamma": 0.0033, "vega": 0.0072, "theta": -0.0091, "rho": 0.0006, "theo": 0.0443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "EWJ261120P00120000", "bid": 25.0, "bid_size": 8.0, "ask": 29.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0191, "rho": 0.0, "theo": 27.1751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.7000007629395}, {"option": "EWJ261127C00065000", "bid": 26.7, "bid_size": 8.0, "ask": 30.3, "ask_size": 8.0, "iv": 0.8421, "open_interest": 0.0, "volume": 0.0, "delta": 0.9885, "gamma": 0.0021, "vega": 0.0079, "theta": -0.0064, "rho": 0.047, "theo": 28.2112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.6500005722046}, {"option": "EWJ261127P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 27.0, "iv": 1.0334, "open_interest": 0.0, "volume": 0.0, "delta": -0.0125, "gamma": 0.0021, "vega": 0.0079, "theta": -0.0094, "rho": -0.0008, "theo": 0.0677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "EWJ261127C00070000", "bid": 21.2, "bid_size": 8.0, "ask": 25.3, "ask_size": 8.0, "iv": 0.5426, "open_interest": 0.0, "volume": 0.0, "delta": 0.9807, "gamma": 0.0036, "vega": 0.012, "theta": -0.01, "rho": 0.0501, "theo": 23.2615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.8999996185303}, {"option": "EWJ261127P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 337.0, "iv": 0.7033, "open_interest": 0.0, "volume": 0.0, "delta": -0.0203, "gamma": 0.0036, "vega": 0.012, "theta": -0.0125, "rho": -0.0013, "theo": 0.1016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "EWJ261127C00075000", "bid": 17.0, "bid_size": 14.0, "ask": 19.8, "ask_size": 33.0, "iv": 0.5043, "open_interest": 0.0, "volume": 0.0, "delta": 0.9662, "gamma": 0.0066, "vega": 0.0189, "theta": -0.0151, "rho": 0.0528, "theo": 18.3367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "EWJ261127P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 306.0, "iv": 0.5543, "open_interest": 3.0, "volume": 2.0, "delta": -0.0349, "gamma": 0.0067, "vega": 0.019, "theta": -0.0171, "rho": -0.0023, "theo": 0.1606, "change": -0.125, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T10:38:45", "percent_change": -55.5556, "prev_day_close": 0.224999997764826}, {"option": "EWJ261127C00080000", "bid": 12.3, "bid_size": 14.0, "ask": 14.7, "ask_size": 31.0, "iv": 0.4074, "open_interest": 0.0, "volume": 0.0, "delta": 0.9371, "gamma": 0.0129, "vega": 0.0308, "theta": -0.0221, "rho": 0.0544, "theo": 13.4652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.2999997138977}, {"option": "EWJ261127P00080000", "bid": 0.05, "bid_size": 70.0, "ask": 0.5, "ask_size": 184.0, "iv": 0.3966, "open_interest": 4.0, "volume": 3.0, "delta": -0.0643, "gamma": 0.0131, "vega": 0.0309, "theta": -0.0237, "rho": -0.0041, "theo": 0.2737, "change": -0.145, "open": 0.15, "high": 0.38, "low": 0.15, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-11-02T12:09:45", "percent_change": -27.619, "prev_day_close": 0.525000013411045}, {"option": "EWJ261127C00085000", "bid": 7.9, "bid_size": 15.0, "ask": 9.9, "ask_size": 44.0, "iv": 0.3554, "open_interest": 0.0, "volume": 0.0, "delta": 0.8718, "gamma": 0.0267, "vega": 0.0517, "theta": -0.032, "rho": 0.0535, "theo": 8.7286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "EWJ261127P00085000", "bid": 0.05, "bid_size": 134.0, "ask": 2.4, "ask_size": 251.0, "iv": 0.4404, "open_interest": 0.0, "volume": 0.0, "delta": -0.1305, "gamma": 0.027, "vega": 0.0518, "theta": -0.0332, "rho": -0.0082, "theo": 0.5236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "EWJ261127C00086000", "bid": 6.3, "bid_size": 13.0, "ask": 9.0, "ask_size": 11.0, "iv": 0.2788, "open_interest": 0.0, "volume": 0.0, "delta": 0.8501, "gamma": 0.031, "vega": 0.0573, "theta": -0.0343, "rho": 0.0526, "theo": 7.8152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "EWJ261127P00086000", "bid": 0.45, "bid_size": 50.0, "ask": 2.55, "ask_size": 39.0, "iv": 0.4445, "open_interest": 1.0, "volume": 0.0, "delta": -0.1525, "gamma": 0.0314, "vega": 0.0578, "theta": -0.0355, "rho": -0.0094, "theo": 0.6083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-10-28T11:31:30", "percent_change": 0.0, "prev_day_close": 1.1000000089407}, {"option": "EWJ261127C00087000", "bid": 5.4, "bid_size": 21.0, "ask": 8.1, "ask_size": 33.0, "iv": 0.2679, "open_interest": 0.0, "volume": 0.0, "delta": 0.8241, "gamma": 0.036, "vega": 0.0635, "theta": -0.0367, "rho": 0.0515, "theo": 6.921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "EWJ261127P00087000", "bid": 0.3, "bid_size": 121.0, "ask": 2.05, "ask_size": 235.0, "iv": 0.3645, "open_interest": 12.0, "volume": 0.0, "delta": -0.179, "gamma": 0.0365, "vega": 0.0637, "theta": -0.0378, "rho": -0.011, "theo": 0.7121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.79, "last_trade_time": "2026-10-30T15:53:46", "percent_change": 0.0, "prev_day_close": 0.625000024214387}, {"option": "EWJ261127C00088000", "bid": 4.6, "bid_size": 19.0, "ask": 7.2, "ask_size": 32.0, "iv": 0.2612, "open_interest": 0.0, "volume": 0.0, "delta": 0.7926, "gamma": 0.0415, "vega": 0.0701, "theta": -0.0391, "rho": 0.05, "theo": 6.0517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "EWJ261127P00088000", "bid": 0.3, "bid_size": 20.0, "ask": 1.05, "ask_size": 57.0, "iv": 0.2591, "open_interest": 2.0, "volume": 0.0, "delta": -0.2111, "gamma": 0.0422, "vega": 0.0704, "theta": -0.0402, "rho": -0.0128, "theo": 0.842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-29T10:46:33", "percent_change": 0.0, "prev_day_close": 0.650000000372529}, {"option": "EWJ261127C00089000", "bid": 4.6, "bid_size": 49.0, "ask": 6.4, "ask_size": 77.0, "iv": 0.3081, "open_interest": 0.0, "volume": 0.0, "delta": 0.7547, "gamma": 0.0476, "vega": 0.0769, "theta": -0.0414, "rho": 0.048, "theo": 5.215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "EWJ261127P00089000", "bid": 0.85, "bid_size": 51.0, "ask": 1.2, "ask_size": 26.0, "iv": 0.2743, "open_interest": 9.0, "volume": 0.0, "delta": -0.2498, "gamma": 0.0485, "vega": 0.0775, "theta": -0.0425, "rho": -0.015, "theo": 1.0048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.12, "last_trade_time": "2026-10-30T15:53:46", "percent_change": 0.0, "prev_day_close": 1.20000001788139}, {"option": "EWJ261127C00090000", "bid": 4.1, "bid_size": 55.0, "ask": 4.6, "ask_size": 55.0, "iv": 0.2522, "open_interest": 0.0, "volume": 0.0, "delta": 0.7095, "gamma": 0.054, "vega": 0.0836, "theta": -0.0434, "rho": 0.0455, "theo": 4.4208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "EWJ261127P00090000", "bid": 1.05, "bid_size": 38.0, "ask": 1.4, "ask_size": 58.0, "iv": 0.2655, "open_interest": 32.0, "volume": 1.0, "delta": -0.296, "gamma": 0.0551, "vega": 0.0843, "theta": -0.0446, "rho": -0.0175, "theo": 1.2105, "change": -0.34, "open": 1.01, "high": 1.01, "low": 1.01, "tick": "down", "last_trade_price": 1.01, "last_trade_time": "2026-11-02T12:15:15", "percent_change": -25.1852, "prev_day_close": 1.35000002384186}, {"option": "EWJ261127C00091000", "bid": 2.9, "bid_size": 88.0, "ask": 4.5, "ask_size": 93.0, "iv": 0.2533, "open_interest": 0.0, "volume": 0.0, "delta": 0.6564, "gamma": 0.0602, "vega": 0.0895, "theta": -0.0451, "rho": 0.0424, "theo": 3.6816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.62499988079071}, {"option": "EWJ261127P00091000", "bid": 1.3, "bid_size": 41.0, "ask": 1.75, "ask_size": 57.0, "iv": 0.257, "open_interest": 7.0, "volume": 1.0, "delta": -0.3505, "gamma": 0.0616, "vega": 0.0897, "theta": -0.0463, "rho": -0.0203, "theo": 1.4735, "change": -0.73, "open": 1.32, "high": 1.32, "low": 1.32, "tick": "up", "last_trade_price": 1.32, "last_trade_time": "2026-11-02T12:09:45", "percent_change": -35.6098, "prev_day_close": 2.04999995231628}, {"option": "EWJ261127C00091500", "bid": 3.1, "bid_size": 27.0, "ask": 3.6, "ask_size": 59.0, "iv": 0.2486, "open_interest": 0.0, "volume": 0.0, "delta": 0.6269, "gamma": 0.063, "vega": 0.0921, "theta": -0.0458, "rho": 0.0406, "theo": 3.3371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.09999990463257}, {"option": "EWJ261127P00091500", "bid": 1.4, "bid_size": 50.0, "ask": 2.1, "ask_size": 79.0, "iv": 0.2601, "open_interest": 12.0, "volume": 0.0, "delta": -0.3808, "gamma": 0.0644, "vega": 0.0924, "theta": -0.047, "rho": -0.0216, "theo": 1.6309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-10-29T15:53:50", "percent_change": 0.0, "prev_day_close": 2.32500004768372}, {"option": "EWJ261127C00092000", "bid": 2.45, "bid_size": 23.0, "ask": 4.3, "ask_size": 45.0, "iv": 0.2822, "open_interest": 0.0, "volume": 0.0, "delta": 0.5957, "gamma": 0.0654, "vega": 0.0941, "theta": -0.0462, "rho": 0.0387, "theo": 3.0116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.04999989271164}, {"option": "EWJ261127P00092000", "bid": 1.6, "bid_size": 49.0, "ask": 2.1, "ask_size": 55.0, "iv": 0.2482, "open_interest": 12.0, "volume": 0.0, "delta": -0.4129, "gamma": 0.067, "vega": 0.0942, "theta": -0.0475, "rho": -0.0232, "theo": 1.8072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-10-30T15:44:17", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "EWJ261127C00092500", "bid": 2.45, "bid_size": 17.0, "ask": 2.9, "ask_size": 23.0, "iv": 0.2373, "open_interest": 2.0, "volume": 0.0, "delta": 0.5631, "gamma": 0.0673, "vega": 0.0957, "theta": -0.0464, "rho": 0.0366, "theo": 2.7069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-10-15T15:05:22", "percent_change": 0.0, "prev_day_close": 2.52500009536743}, {"option": "EWJ261127P00092500", "bid": 1.75, "bid_size": 50.0, "ask": 2.55, "ask_size": 54.0, "iv": 0.2558, "open_interest": 12.0, "volume": 0.0, "delta": -0.4465, "gamma": 0.0691, "vega": 0.0957, "theta": -0.0478, "rho": -0.0246, "theo": 2.0052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.52, "last_trade_time": "2026-10-30T15:57:35", "percent_change": 0.0, "prev_day_close": 2.57499998807907}, {"option": "EWJ261127C00093000", "bid": 2.3, "bid_size": 12.0, "ask": 2.8, "ask_size": 84.0, "iv": 0.2512, "open_interest": 5.0, "volume": 0.0, "delta": 0.5293, "gamma": 0.0686, "vega": 0.0966, "theta": -0.0465, "rho": 0.0346, "theo": 2.4243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.57, "last_trade_time": "2026-10-30T15:44:17", "percent_change": 0.0, "prev_day_close": 2.15000003576279}, {"option": "EWJ261127P00093000", "bid": 2.05, "bid_size": 31.0, "ask": 2.55, "ask_size": 57.0, "iv": 0.2459, "open_interest": 6.0, "volume": 0.0, "delta": -0.4813, "gamma": 0.0707, "vega": 0.0963, "theta": -0.0478, "rho": -0.0261, "theo": 2.2258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.01, "last_trade_time": "2026-10-27T15:52:05", "percent_change": 0.0, "prev_day_close": 3.0249999165535}, {"option": "EWJ261127C00093500", "bid": 1.9, "bid_size": 56.0, "ask": 2.4, "ask_size": 70.0, "iv": 0.235, "open_interest": 4.0, "volume": 2.0, "delta": 0.4949, "gamma": 0.0693, "vega": 0.0968, "theta": -0.0463, "rho": 0.0323, "theo": 2.1649, "change": 0.395, "open": 2.37, "high": 2.37, "low": 2.37, "tick": "up", "last_trade_price": 2.37, "last_trade_time": "2026-11-02T10:51:25", "percent_change": 20.0, "prev_day_close": 1.97499996423721}, {"option": "EWJ261127P00093500", "bid": 2.3, "bid_size": 25.0, "ask": 2.7, "ask_size": 55.0, "iv": 0.2396, "open_interest": 1.0, "volume": 2.0, "delta": -0.5168, "gamma": 0.0715, "vega": 0.0963, "theta": -0.0477, "rho": -0.0274, "theo": 2.47, "change": -0.98, "open": 2.17, "high": 2.17, "low": 2.17, "tick": "up", "last_trade_price": 2.17, "last_trade_time": "2026-11-02T10:51:25", "percent_change": -31.1111, "prev_day_close": 3.15000003576279}, {"option": "EWJ261127C00094000", "bid": 1.3, "bid_size": 93.0, "ask": 2.15, "ask_size": 67.0, "iv": 0.2142, "open_interest": 3.0, "volume": 0.0, "delta": 0.4604, "gamma": 0.0693, "vega": 0.0964, "theta": -0.0458, "rho": 0.0302, "theo": 1.9291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-10-20T14:26:23", "percent_change": 0.0, "prev_day_close": 1.49999997019768}, {"option": "EWJ261127P00094000", "bid": 2.5, "bid_size": 22.0, "ask": 3.1, "ask_size": 55.0, "iv": 0.2418, "open_interest": 40.0, "volume": 0.0, "delta": -0.5525, "gamma": 0.0717, "vega": 0.0956, "theta": -0.0473, "rho": -0.0287, "theo": 2.7387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-10-16T09:47:16", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "EWJ261127C00094500", "bid": 1.5, "bid_size": 23.0, "ask": 2.6, "ask_size": 137.0, "iv": 0.2699, "open_interest": 4.0, "volume": 0.0, "delta": 0.4264, "gamma": 0.0686, "vega": 0.0952, "theta": -0.0452, "rho": 0.028, "theo": 1.7168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-10-26T13:29:52", "percent_change": 0.0, "prev_day_close": 2.30000007152557}, {"option": "EWJ261127P00094500", "bid": 2.85, "bid_size": 23.0, "ask": 3.7, "ask_size": 56.0, "iv": 0.261, "open_interest": 0.0, "volume": 1.0, "delta": -0.5877, "gamma": 0.0711, "vega": 0.0939, "theta": -0.0467, "rho": -0.03, "theo": 3.0309, "change": -1.23, "open": 2.67, "high": 2.67, "low": 2.67, "tick": "down", "last_trade_price": 2.67, "last_trade_time": "2026-11-02T13:20:21", "percent_change": -31.5385, "prev_day_close": 3.89999997615814}, {"option": "EWJ261127C00095000", "bid": 1.0, "bid_size": 91.0, "ask": 1.7, "ask_size": 73.0, "iv": 0.2162, "open_interest": 0.0, "volume": 0.0, "delta": 0.3934, "gamma": 0.0672, "vega": 0.0935, "theta": -0.0444, "rho": 0.0258, "theo": 1.5273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "EWJ261127P00095000", "bid": 2.45, "bid_size": 80.0, "ask": 3.7, "ask_size": 55.0, "iv": 0.2053, "open_interest": 2.0, "volume": 0.0, "delta": -0.6221, "gamma": 0.0698, "vega": 0.0918, "theta": -0.0459, "rho": -0.0307, "theo": 3.3473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-10-19T11:20:09", "percent_change": 0.0, "prev_day_close": 3.52500009536743}, {"option": "EWJ261127C00095500", "bid": 1.1, "bid_size": 59.0, "ask": 1.55, "ask_size": 25.0, "iv": 0.2324, "open_interest": 0.0, "volume": 0.0, "delta": 0.3617, "gamma": 0.0652, "vega": 0.0911, "theta": -0.0434, "rho": 0.0238, "theo": 1.3593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07499998807907}, {"option": "EWJ261127P00095500", "bid": 3.5, "bid_size": 16.0, "ask": 4.4, "ask_size": 67.0, "iv": 0.2712, "open_interest": 0.0, "volume": 0.0, "delta": -0.655, "gamma": 0.068, "vega": 0.0887, "theta": -0.045, "rho": -0.0319, "theo": 3.6847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.44999992847443}, {"option": "EWJ261127C00096000", "bid": 0.75, "bid_size": 19.0, "ask": 1.65, "ask_size": 25.0, "iv": 0.2363, "open_interest": 2.0, "volume": 0.0, "delta": 0.3318, "gamma": 0.0627, "vega": 0.0884, "theta": -0.0422, "rho": 0.0218, "theo": 1.2113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-10-23T09:30:00", "percent_change": 0.0, "prev_day_close": 1.34999995306134}, {"option": "EWJ261127P00096000", "bid": 2.85, "bid_size": 29.0, "ask": 4.3, "ask_size": 55.0, "iv": 0.1795, "open_interest": 0.0, "volume": 0.0, "delta": -0.6862, "gamma": 0.0657, "vega": 0.0856, "theta": -0.0438, "rho": -0.0319, "theo": 4.0436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "EWJ261127C00096500", "bid": 0.55, "bid_size": 18.0, "ask": 1.3, "ask_size": 50.0, "iv": 0.2208, "open_interest": 1.0, "volume": 0.0, "delta": 0.3038, "gamma": 0.06, "vega": 0.0852, "theta": -0.0409, "rho": 0.02, "theo": 1.0814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-10-15T09:30:00", "percent_change": 0.0, "prev_day_close": 0.825000012293458}, {"option": "EWJ261127P00096500", "bid": 3.4, "bid_size": 15.0, "ask": 5.8, "ask_size": 15.0, "iv": 0.2613, "open_interest": 0.0, "volume": 0.0, "delta": -0.7154, "gamma": 0.063, "vega": 0.0823, "theta": -0.0426, "rho": -0.0325, "theo": 4.4195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "EWJ261127C00097000", "bid": 0.7, "bid_size": 52.0, "ask": 1.2, "ask_size": 81.0, "iv": 0.2397, "open_interest": 5.0, "volume": 0.0, "delta": 0.2779, "gamma": 0.0569, "vega": 0.0818, "theta": -0.0396, "rho": 0.0183, "theo": 0.9678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-10-30T09:30:01", "percent_change": 0.0, "prev_day_close": 0.849999994039536}, {"option": "EWJ261127P00097000", "bid": 3.5, "bid_size": 9.0, "ask": 6.2, "ask_size": 9.0, "iv": 0.2466, "open_interest": 0.0, "volume": 0.0, "delta": -0.7424, "gamma": 0.0601, "vega": 0.0778, "theta": -0.0414, "rho": -0.0326, "theo": 4.8136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64999985694885}, {"option": "EWJ261127C00097500", "bid": 0.5, "bid_size": 47.0, "ask": 1.0, "ask_size": 55.0, "iv": 0.2292, "open_interest": 7.0, "volume": 0.0, "delta": 0.2541, "gamma": 0.0538, "vega": 0.0783, "theta": -0.0382, "rho": 0.0167, "theo": 0.8684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-10-23T09:30:01", "percent_change": 0.0, "prev_day_close": 1.57499997317791}, {"option": "EWJ261127P00097500", "bid": 3.9, "bid_size": 18.0, "ask": 6.1, "ask_size": 21.0, "iv": 0.2126, "open_interest": 0.0, "volume": 0.0, "delta": -0.7672, "gamma": 0.057, "vega": 0.0742, "theta": -0.04, "rho": -0.0326, "theo": 5.221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "EWJ261127C00098000", "bid": 0.35, "bid_size": 108.0, "ask": 1.0, "ask_size": 100.0, "iv": 0.2332, "open_interest": 5.0, "volume": 2.0, "delta": 0.2324, "gamma": 0.0506, "vega": 0.0747, "theta": -0.0368, "rho": 0.0153, "theo": 0.7816, "change": -0.27, "open": 0.7, "high": 0.7, "low": 0.48, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-11-02T12:48:21", "percent_change": -36.0, "prev_day_close": 0.75}, {"option": "EWJ261127P00098000", "bid": 4.7, "bid_size": 15.0, "ask": 6.4, "ask_size": 15.0, "iv": 0.2341, "open_interest": 0.0, "volume": 0.0, "delta": -0.79, "gamma": 0.054, "vega": 0.0694, "theta": -0.0387, "rho": -0.0321, "theo": 5.6415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "EWJ261127C00098500", "bid": 0.3, "bid_size": 74.0, "ask": 0.9, "ask_size": 88.0, "iv": 0.2359, "open_interest": 15.0, "volume": 1.0, "delta": 0.2126, "gamma": 0.0474, "vega": 0.0711, "theta": -0.0354, "rho": 0.014, "theo": 0.7056, "change": -0.275, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-02T12:48:21", "percent_change": -37.931, "prev_day_close": 0.724999979138374}, {"option": "EWJ261127P00098500", "bid": 4.9, "bid_size": 27.0, "ask": 6.4, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8107, "gamma": 0.0508, "vega": 0.0654, "theta": -0.0374, "rho": -0.0314, "theo": 6.0731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "EWJ261127C00099000", "bid": 0.35, "bid_size": 50.0, "ask": 0.95, "ask_size": 180.0, "iv": 0.2566, "open_interest": 0.0, "volume": 0.0, "delta": 0.1948, "gamma": 0.0444, "vega": 0.0676, "theta": -0.0341, "rho": 0.0128, "theo": 0.6389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-10-23T10:21:04", "percent_change": 0.0, "prev_day_close": 1.05000001192093}, {"option": "EWJ261127P00099000", "bid": 5.2, "bid_size": 17.0, "ask": 7.1, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8295, "gamma": 0.0478, "vega": 0.0618, "theta": -0.036, "rho": -0.0314, "theo": 6.5133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "EWJ261127C00099500", "bid": 0.05, "bid_size": 32.0, "ask": 2.05, "ask_size": 63.0, "iv": 0.3265, "open_interest": 8.0, "volume": 0.0, "delta": 0.1786, "gamma": 0.0414, "vega": 0.0641, "theta": -0.0327, "rho": 0.0117, "theo": 0.5804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-10-20T09:36:23", "percent_change": 0.0, "prev_day_close": 0.700000012293458}, {"option": "EWJ261127P00099500", "bid": 5.6, "bid_size": 9.0, "ask": 8.3, "ask_size": 15.0, "iv": 0.2565, "open_interest": 0.0, "volume": 0.0, "delta": -0.8466, "gamma": 0.045, "vega": 0.0569, "theta": -0.0348, "rho": -0.0302, "theo": 6.9626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "EWJ261127C00100000", "bid": 0.05, "bid_size": 21.0, "ask": 0.95, "ask_size": 38.0, "iv": 0.2579, "open_interest": 11.0, "volume": 0.0, "delta": 0.164, "gamma": 0.0386, "vega": 0.0608, "theta": -0.0314, "rho": 0.0108, "theo": 0.5288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.09, "last_trade_time": "2026-10-23T10:18:59", "percent_change": 0.0, "prev_day_close": 0.8499999884516}, {"option": "EWJ261127P00100000", "bid": 6.1, "bid_size": 9.0, "ask": 8.7, "ask_size": 9.0, "iv": 0.2592, "open_interest": 0.0, "volume": 0.0, "delta": -0.862, "gamma": 0.0422, "vega": 0.0532, "theta": -0.0336, "rho": -0.029, "theo": 7.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "EWJ261127C00100500", "bid": 0.05, "bid_size": 22.0, "ask": 0.95, "ask_size": 43.0, "iv": 0.2699, "open_interest": 10.0, "volume": 0.0, "delta": 0.1508, "gamma": 0.036, "vega": 0.0576, "theta": -0.0301, "rho": 0.0099, "theo": 0.4832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.04, "last_trade_time": "2026-10-23T10:18:59", "percent_change": 0.0, "prev_day_close": 0.799999976530671}, {"option": "EWJ261127P00100500", "bid": 6.5, "bid_size": 14.0, "ask": 8.8, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.876, "gamma": 0.0396, "vega": 0.0498, "theta": -0.0324, "rho": -0.029, "theo": 7.8801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "EWJ261127C00101000", "bid": 0.05, "bid_size": 26.0, "ask": 1.75, "ask_size": 66.0, "iv": 0.3458, "open_interest": 5.0, "volume": 0.0, "delta": 0.1388, "gamma": 0.0335, "vega": 0.0545, "theta": -0.0289, "rho": 0.0091, "theo": 0.4428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.92, "last_trade_time": "2026-10-21T10:25:46", "percent_change": 0.0, "prev_day_close": 0.750000024214387}, {"option": "EWJ261127P00101000", "bid": 7.0, "bid_size": 9.0, "ask": 9.7, "ask_size": 9.0, "iv": 0.2719, "open_interest": 0.0, "volume": 0.0, "delta": -0.8886, "gamma": 0.0372, "vega": 0.0458, "theta": -0.0313, "rho": -0.0266, "theo": 8.3471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.14999985694885}, {"option": "EWJ261127C00101500", "bid": 0.05, "bid_size": 12.0, "ask": 0.95, "ask_size": 65.0, "iv": 0.2933, "open_interest": 1.0, "volume": 0.0, "delta": 0.128, "gamma": 0.0312, "vega": 0.0516, "theta": -0.0277, "rho": 0.0084, "theo": 0.4069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-21T10:24:51", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "EWJ261127P00101500", "bid": 6.9, "bid_size": 8.0, "ask": 10.5, "ask_size": 8.0, "iv": 0.2395, "open_interest": 0.0, "volume": 0.0, "delta": -0.9001, "gamma": 0.0348, "vega": 0.042, "theta": -0.0302, "rho": -0.026, "theo": 8.8188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "EWJ261127C00102000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 52.0, "iv": 0.28, "open_interest": 3.0, "volume": 0.0, "delta": 0.1183, "gamma": 0.029, "vega": 0.0489, "theta": -0.0266, "rho": 0.0078, "theo": 0.3749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-23T15:49:05", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "EWJ261127P00102000", "bid": 7.5, "bid_size": 12.0, "ask": 11.3, "ask_size": 15.0, "iv": 0.3053, "open_interest": 0.0, "volume": 0.0, "delta": -0.9103, "gamma": 0.0325, "vega": 0.039, "theta": -0.029, "rho": -0.0253, "theo": 9.2941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "EWJ261127C00103000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 43.0, "iv": 0.322, "open_interest": 2.0, "volume": 0.0, "delta": 0.1014, "gamma": 0.0252, "vega": 0.0438, "theta": -0.0245, "rho": 0.0066, "theo": 0.3205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-10-23T15:49:05", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "EWJ261127P00103000", "bid": 8.3, "bid_size": 10.0, "ask": 12.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9282, "gamma": 0.0286, "vega": 0.0331, "theta": -0.0273, "rho": -0.0226, "theo": 10.2537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "EWJ261127C00104000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 37.0, "iv": 0.322, "open_interest": 1.0, "volume": 0.0, "delta": 0.0876, "gamma": 0.0219, "vega": 0.0394, "theta": -0.0225, "rho": 0.0057, "theo": 0.2764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-19T13:39:26", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "EWJ261127P00104000", "bid": 10.0, "bid_size": 12.0, "ask": 13.0, "ask_size": 12.0, "iv": 0.3709, "open_interest": 0.0, "volume": 0.0, "delta": -0.9428, "gamma": 0.0249, "vega": 0.0272, "theta": -0.025, "rho": -0.0201, "theo": 11.224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "EWJ261127C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 47.0, "iv": 0.3644, "open_interest": 1.0, "volume": 0.0, "delta": 0.076, "gamma": 0.0191, "vega": 0.0354, "theta": -0.0208, "rho": 0.005, "theo": 0.2403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-10-14T14:07:06", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "EWJ261127P00105000", "bid": 10.9, "bid_size": 10.0, "ask": 14.0, "ask_size": 10.0, "iv": 0.3815, "open_interest": 0.0, "volume": 0.0, "delta": -0.9557, "gamma": 0.0234, "vega": 0.0231, "theta": -0.0231, "rho": -0.0172, "theo": 12.2012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "EWJ261127C00106000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 46.0, "iv": 0.3849, "open_interest": 1.0, "volume": 0.0, "delta": 0.0664, "gamma": 0.0167, "vega": 0.032, "theta": -0.0192, "rho": 0.0043, "theo": 0.2104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-10-19T12:57:32", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "EWJ261127P00106000", "bid": 11.4, "bid_size": 15.0, "ask": 15.0, "ask_size": 14.0, "iv": 0.3246, "open_interest": 0.0, "volume": 0.0, "delta": -0.9661, "gamma": 0.021, "vega": 0.0185, "theta": -0.0221, "rho": -0.0141, "theo": 13.1845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "EWJ261127C00107000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 47.0, "iv": 0.4048, "open_interest": 1.0, "volume": 0.0, "delta": 0.0583, "gamma": 0.0147, "vega": 0.0289, "theta": -0.0178, "rho": 0.0038, "theo": 0.1854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-10-19T12:57:32", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "EWJ261127P00107000", "bid": 12.8, "bid_size": 15.0, "ask": 16.0, "ask_size": 12.0, "iv": 0.4104, "open_interest": 0.0, "volume": 0.0, "delta": -0.9741, "gamma": 0.0184, "vega": 0.0146, "theta": -0.0201, "rho": -0.0084, "theo": 14.1724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3500003814697}, {"option": "EWJ261127C00108000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 49.0, "iv": 0.4243, "open_interest": 0.0, "volume": 0.0, "delta": 0.0514, "gamma": 0.0129, "vega": 0.0262, "theta": -0.0165, "rho": 0.0033, "theo": 0.1644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "EWJ261127P00108000", "bid": 13.9, "bid_size": 10.0, "ask": 17.0, "ask_size": 10.0, "iv": 0.4426, "open_interest": 0.0, "volume": 0.0, "delta": -0.9814, "gamma": 0.0149, "vega": 0.0096, "theta": -0.0208, "rho": -0.0077, "theo": 15.1655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5499997138977}, {"option": "EWJ261127C00109000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 52.0, "iv": 0.4434, "open_interest": 0.0, "volume": 0.0, "delta": 0.0456, "gamma": 0.0114, "vega": 0.0238, "theta": -0.0154, "rho": 0.003, "theo": 0.1465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "EWJ261127P00109000", "bid": 14.7, "bid_size": 10.0, "ask": 18.0, "ask_size": 9.0, "iv": 0.4346, "open_interest": 0.0, "volume": 0.0, "delta": -0.987, "gamma": 0.0118, "vega": 0.0072, "theta": -0.0172, "rho": -0.0061, "theo": 16.1605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5999999046326}, {"option": "EWJ261127C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 60.0, "iv": 0.4622, "open_interest": 0.0, "volume": 0.0, "delta": 0.0406, "gamma": 0.0102, "vega": 0.0217, "theta": -0.0143, "rho": 0.0026, "theo": 0.1312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "EWJ261127P00110000", "bid": 15.9, "bid_size": 14.0, "ask": 19.0, "ask_size": 10.0, "iv": 0.4814, "open_interest": 0.0, "volume": 0.0, "delta": -0.9912, "gamma": 0.0094, "vega": 0.0056, "theta": -0.0142, "rho": -0.0052, "theo": 17.1569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.7500004768372}, {"option": "EWJ261204C00065000", "bid": 26.2, "bid_size": 8.0, "ask": 30.3, "ask_size": 8.0, "iv": 0.5656, "open_interest": 0.0, "volume": 0.0, "delta": 0.9821, "gamma": 0.0027, "vega": 0.0127, "theta": -0.0081, "rho": 0.0586, "theo": 28.2979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.9000005722046}, {"option": "EWJ261204P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 10.0, "iv": 0.9124, "open_interest": 0.0, "volume": 0.0, "delta": -0.0188, "gamma": 0.0027, "vega": 0.0128, "theta": -0.0116, "rho": -0.0016, "theo": 0.1184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "EWJ261204C00070000", "bid": 21.2, "bid_size": 8.0, "ask": 25.3, "ask_size": 8.0, "iv": 0.4396, "open_interest": 0.0, "volume": 0.0, "delta": 0.9718, "gamma": 0.0045, "vega": 0.0184, "theta": -0.0118, "rho": 0.0623, "theo": 23.3689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.7000007629395}, {"option": "EWJ261204P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 17.0, "iv": 0.7125, "open_interest": 0.0, "volume": 0.0, "delta": -0.0292, "gamma": 0.0045, "vega": 0.0185, "theta": -0.0147, "rho": -0.0024, "theo": 0.1689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "EWJ261204C00075000", "bid": 17.3, "bid_size": 23.0, "ask": 20.2, "ask_size": 35.0, "iv": 0.541, "open_interest": 0.0, "volume": 0.0, "delta": 0.9539, "gamma": 0.0078, "vega": 0.0274, "theta": -0.0165, "rho": 0.0653, "theo": 18.4719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3500003814697}, {"option": "EWJ261204P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 92.0, "iv": 0.4735, "open_interest": 0.0, "volume": 0.0, "delta": -0.0473, "gamma": 0.0078, "vega": 0.0274, "theta": -0.0188, "rho": -0.0039, "theo": 0.2517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "EWJ261204C00080000", "bid": 12.3, "bid_size": 36.0, "ask": 14.9, "ask_size": 37.0, "iv": 0.3741, "open_interest": 0.0, "volume": 0.0, "delta": 0.9203, "gamma": 0.0141, "vega": 0.0417, "theta": -0.0226, "rho": 0.0669, "theo": 13.64, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5499997138977}, {"option": "EWJ261204P00080000", "bid": 0.05, "bid_size": 74.0, "ask": 0.85, "ask_size": 190.0, "iv": 0.3959, "open_interest": 0.0, "volume": 5.0, "delta": -0.0813, "gamma": 0.0142, "vega": 0.042, "theta": -0.0245, "rho": -0.0066, "theo": 0.4003, "change": -0.525, "open": 0.25, "high": 0.3, "low": 0.25, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-02T15:23:50", "percent_change": -63.6364, "prev_day_close": 0.825000012293458}, {"option": "EWJ261204C00085000", "bid": 7.9, "bid_size": 34.0, "ask": 10.2, "ask_size": 43.0, "iv": 0.3298, "open_interest": 0.0, "volume": 0.0, "delta": 0.8507, "gamma": 0.0267, "vega": 0.0648, "theta": -0.0304, "rho": 0.0653, "theo": 8.961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.4, "last_trade_time": "2026-10-30T13:22:33", "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "EWJ261204P00085000", "bid": 0.25, "bid_size": 106.0, "ask": 0.9, "ask_size": 39.0, "iv": 0.2948, "open_interest": 0.0, "volume": 0.0, "delta": -0.1523, "gamma": 0.0272, "vega": 0.0654, "theta": -0.0319, "rho": -0.0121, "theo": 0.706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0249999910593}, {"option": "EWJ261204C00086000", "bid": 6.7, "bid_size": 29.0, "ask": 9.3, "ask_size": 29.0, "iv": 0.2943, "open_interest": 0.0, "volume": 0.0, "delta": 0.8288, "gamma": 0.0305, "vega": 0.0708, "theta": -0.0321, "rho": 0.0642, "theo": 8.0617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "EWJ261204P00086000", "bid": 0.2, "bid_size": 19.0, "ask": 1.35, "ask_size": 27.0, "iv": 0.2994, "open_interest": 0.0, "volume": 0.0, "delta": -0.1742, "gamma": 0.0309, "vega": 0.0711, "theta": -0.0335, "rho": -0.0137, "theo": 0.8025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.750000024214387}, {"option": "EWJ261204C00087000", "bid": 6.5, "bid_size": 19.0, "ask": 8.4, "ask_size": 40.0, "iv": 0.3248, "open_interest": 0.0, "volume": 0.0, "delta": 0.803, "gamma": 0.0346, "vega": 0.0771, "theta": -0.0338, "rho": 0.0628, "theo": 7.1822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "EWJ261204P00087000", "bid": 0.45, "bid_size": 102.0, "ask": 1.65, "ask_size": 130.0, "iv": 0.3074, "open_interest": 30.0, "volume": 0.0, "delta": -0.2005, "gamma": 0.0352, "vega": 0.0777, "theta": -0.0352, "rho": -0.0157, "theo": 0.921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-10-28T13:51:45", "percent_change": 0.0, "prev_day_close": 1.00000001490116}, {"option": "EWJ261204C00088000", "bid": 5.6, "bid_size": 45.0, "ask": 7.6, "ask_size": 48.0, "iv": 0.311, "open_interest": 0.0, "volume": 0.0, "delta": 0.7725, "gamma": 0.0393, "vega": 0.0837, "theta": -0.0355, "rho": 0.0609, "theo": 6.3279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "EWJ261204P00088000", "bid": 0.85, "bid_size": 35.0, "ask": 1.35, "ask_size": 81.0, "iv": 0.2833, "open_interest": 0.0, "volume": 12.0, "delta": -0.2316, "gamma": 0.04, "vega": 0.0841, "theta": -0.0368, "rho": -0.018, "theo": 1.0647, "change": -0.665, "open": 1.67, "high": 2.05, "low": 0.95, "tick": "up", "last_trade_price": 1.11, "last_trade_time": "2026-11-02T15:53:51", "percent_change": -37.4648, "prev_day_close": 1.77499994635582}, {"option": "EWJ261204C00089000", "bid": 4.8, "bid_size": 48.0, "ask": 6.8, "ask_size": 49.0, "iv": 0.3, "open_interest": 0.0, "volume": 0.0, "delta": 0.7366, "gamma": 0.0442, "vega": 0.0904, "theta": -0.0371, "rho": 0.0586, "theo": 5.5058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "EWJ261204P00089000", "bid": 0.5, "bid_size": 94.0, "ask": 3.2, "ask_size": 96.0, "iv": 0.333, "open_interest": 3.0, "volume": 0.0, "delta": -0.2684, "gamma": 0.0451, "vega": 0.0908, "theta": -0.0383, "rho": -0.0205, "theo": 1.2421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.87, "last_trade_time": "2026-10-29T13:55:21", "percent_change": 0.0, "prev_day_close": 1.65000003576279}, {"option": "EWJ261204C00090000", "bid": 3.3, "bid_size": 81.0, "ask": 6.0, "ask_size": 60.0, "iv": 0.25, "open_interest": 0.0, "volume": 0.0, "delta": 0.6946, "gamma": 0.0493, "vega": 0.0969, "theta": -0.0385, "rho": 0.0557, "theo": 4.7248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000002384186}, {"option": "EWJ261204P00090000", "bid": 1.25, "bid_size": 62.0, "ask": 1.8, "ask_size": 76.0, "iv": 0.2643, "open_interest": 2.0, "volume": 6.0, "delta": -0.3115, "gamma": 0.0504, "vega": 0.0975, "theta": -0.0397, "rho": -0.0234, "theo": 1.4613, "change": -0.34, "open": 1.37, "high": 1.51, "low": 1.05, "tick": "up", "last_trade_price": 1.51, "last_trade_time": "2026-11-02T15:53:51", "percent_change": -18.3784, "prev_day_close": 1.85000005364418}, {"option": "EWJ261204C00090500", "bid": 3.7, "bid_size": 52.0, "ask": 5.7, "ask_size": 85.0, "iv": 0.2876, "open_interest": 0.0, "volume": 0.0, "delta": 0.6712, "gamma": 0.0518, "vega": 0.0998, "theta": -0.039, "rho": 0.054, "theo": 4.3529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "EWJ261204P00090500", "bid": 0.25, "bid_size": 123.0, "ask": 3.1, "ask_size": 93.0, "iv": 0.2616, "open_interest": 0.0, "volume": 0.0, "delta": -0.3355, "gamma": 0.053, "vega": 0.1002, "theta": -0.0403, "rho": -0.0247, "theo": 1.59, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "EWJ261204C00091000", "bid": 3.4, "bid_size": 48.0, "ask": 5.3, "ask_size": 71.0, "iv": 0.2832, "open_interest": 0.0, "volume": 0.0, "delta": 0.6462, "gamma": 0.0542, "vega": 0.1026, "theta": -0.0395, "rho": 0.0522, "theo": 3.9955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.99999988079071}, {"option": "EWJ261204P00091000", "bid": 1.55, "bid_size": 20.0, "ask": 2.1, "ask_size": 56.0, "iv": 0.2578, "open_interest": 1.0, "volume": 6.0, "delta": -0.3612, "gamma": 0.0556, "vega": 0.103, "theta": -0.0408, "rho": -0.0265, "theo": 1.7331, "change": -0.475, "open": 1.68, "high": 2.06, "low": 1.68, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-11-02T15:53:42", "percent_change": -20.4301, "prev_day_close": 2.32500004768372}, {"option": "EWJ261204C00091500", "bid": 3.1, "bid_size": 46.0, "ask": 4.5, "ask_size": 56.0, "iv": 0.2589, "open_interest": 0.0, "volume": 0.0, "delta": 0.6197, "gamma": 0.0564, "vega": 0.105, "theta": -0.0399, "rho": 0.0502, "theo": 3.6542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.17500007152557}, {"option": "EWJ261204P00091500", "bid": 1.15, "bid_size": 64.0, "ask": 3.6, "ask_size": 72.0, "iv": 0.2905, "open_interest": 1.0, "volume": 0.0, "delta": -0.3885, "gamma": 0.0579, "vega": 0.1052, "theta": -0.0412, "rho": -0.0283, "theo": 1.8938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.28, "last_trade_time": "2026-10-29T13:55:21", "percent_change": 0.0, "prev_day_close": 1.84999996423721}, {"option": "EWJ261204C00092000", "bid": 2.55, "bid_size": 21.0, "ask": 4.4, "ask_size": 42.0, "iv": 0.2551, "open_interest": 0.0, "volume": 0.0, "delta": 0.5918, "gamma": 0.0583, "vega": 0.107, "theta": -0.0402, "rho": 0.0481, "theo": 3.3302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.625}, {"option": "EWJ261204P00092000", "bid": 0.8, "bid_size": 41.0, "ask": 2.85, "ask_size": 22.0, "iv": 0.2184, "open_interest": 0.0, "volume": 0.0, "delta": -0.4173, "gamma": 0.06, "vega": 0.107, "theta": -0.0415, "rho": -0.03, "theo": 2.0715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.59999996423721}, {"option": "EWJ261204C00092500", "bid": 1.7, "bid_size": 38.0, "ask": 4.4, "ask_size": 33.0, "iv": 0.2409, "open_interest": 0.0, "volume": 0.0, "delta": 0.5628, "gamma": 0.0599, "vega": 0.1085, "theta": -0.0403, "rho": 0.0458, "theo": 3.0253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.02500009536743}, {"option": "EWJ261204P00092500", "bid": 1.6, "bid_size": 33.0, "ask": 3.8, "ask_size": 34.0, "iv": 0.2783, "open_interest": 0.0, "volume": 0.0, "delta": -0.4474, "gamma": 0.0617, "vega": 0.1085, "theta": -0.0416, "rho": -0.0316, "theo": 2.2692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.24999988079071}, {"option": "EWJ261204C00093000", "bid": 2.0, "bid_size": 20.0, "ask": 3.3, "ask_size": 29.0, "iv": 0.2279, "open_interest": 0.0, "volume": 0.0, "delta": 0.5328, "gamma": 0.061, "vega": 0.1095, "theta": -0.0403, "rho": 0.0435, "theo": 2.7405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.82499998807907}, {"option": "EWJ261204P00093000", "bid": 1.15, "bid_size": 51.0, "ask": 3.9, "ask_size": 17.0, "iv": 0.2396, "open_interest": 0.0, "volume": 0.0, "delta": -0.4785, "gamma": 0.0631, "vega": 0.1091, "theta": -0.0417, "rho": -0.0331, "theo": 2.4876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000007152557}, {"option": "EWJ261204C00093500", "bid": 1.95, "bid_size": 17.0, "ask": 3.1, "ask_size": 23.0, "iv": 0.2388, "open_interest": 0.0, "volume": 0.0, "delta": 0.5022, "gamma": 0.0617, "vega": 0.1098, "theta": -0.0402, "rho": 0.0411, "theo": 2.4767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "EWJ261204P00093500", "bid": 2.1, "bid_size": 33.0, "ask": 4.2, "ask_size": 33.0, "iv": 0.2731, "open_interest": 0.0, "volume": 0.0, "delta": -0.5102, "gamma": 0.0639, "vega": 0.1091, "theta": -0.0416, "rho": -0.0348, "theo": 2.727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.22499990463257}, {"option": "EWJ261204C00094000", "bid": 1.8, "bid_size": 36.0, "ask": 2.7, "ask_size": 62.0, "iv": 0.2345, "open_interest": 1.0, "volume": 0.0, "delta": 0.4714, "gamma": 0.0619, "vega": 0.1096, "theta": -0.0399, "rho": 0.0386, "theo": 2.2346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-30T14:28:28", "percent_change": 0.0, "prev_day_close": 2.07500004768372}, {"option": "EWJ261204P00094000", "bid": 2.25, "bid_size": 25.0, "ask": 4.5, "ask_size": 23.0, "iv": 0.2685, "open_interest": 0.0, "volume": 0.0, "delta": -0.5422, "gamma": 0.0643, "vega": 0.1085, "theta": -0.0413, "rho": -0.0358, "theo": 2.9896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.14999985694885}, {"option": "EWJ261204C00094500", "bid": 1.5, "bid_size": 15.0, "ask": 2.55, "ask_size": 18.0, "iv": 0.2334, "open_interest": 0.0, "volume": 0.0, "delta": 0.4409, "gamma": 0.0615, "vega": 0.1086, "theta": -0.0394, "rho": 0.0362, "theo": 2.014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999996423721}, {"option": "EWJ261204P00094500", "bid": 2.55, "bid_size": 28.0, "ask": 4.7, "ask_size": 24.0, "iv": 0.2651, "open_interest": 0.0, "volume": 0.0, "delta": -0.5741, "gamma": 0.0641, "vega": 0.1073, "theta": -0.0409, "rho": -0.0372, "theo": 3.2733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.22500002384186}, {"option": "EWJ261204C00095000", "bid": 1.15, "bid_size": 18.0, "ask": 3.1, "ask_size": 41.0, "iv": 0.2612, "open_interest": 0.0, "volume": 0.0, "delta": 0.411, "gamma": 0.0607, "vega": 0.1072, "theta": -0.0388, "rho": 0.0338, "theo": 1.8147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "EWJ261204P00095000", "bid": 2.8, "bid_size": 34.0, "ask": 5.0, "ask_size": 26.0, "iv": 0.2626, "open_interest": 0.0, "volume": 0.0, "delta": -0.6053, "gamma": 0.0634, "vega": 0.1054, "theta": -0.0404, "rho": -0.0388, "theo": 3.58, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.52499985694885}, {"option": "EWJ261204C00095500", "bid": 0.95, "bid_size": 21.0, "ask": 3.5, "ask_size": 34.0, "iv": 0.2883, "open_interest": 0.0, "volume": 0.0, "delta": 0.382, "gamma": 0.0594, "vega": 0.1051, "theta": -0.0382, "rho": 0.0314, "theo": 1.6357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.37499994039536}, {"option": "EWJ261204P00095500", "bid": 3.1, "bid_size": 34.0, "ask": 5.3, "ask_size": 27.0, "iv": 0.2611, "open_interest": 0.0, "volume": 0.0, "delta": -0.6356, "gamma": 0.0623, "vega": 0.103, "theta": -0.0397, "rho": -0.0395, "theo": 3.9068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.77500009536743}, {"option": "EWJ261204C00096000", "bid": 0.95, "bid_size": 16.0, "ask": 2.05, "ask_size": 32.0, "iv": 0.2361, "open_interest": 0.0, "volume": 0.0, "delta": 0.3544, "gamma": 0.0577, "vega": 0.1026, "theta": -0.0374, "rho": 0.0292, "theo": 1.4759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72500004805624}, {"option": "EWJ261204P00096000", "bid": 3.4, "bid_size": 30.0, "ask": 5.7, "ask_size": 25.0, "iv": 0.2632, "open_interest": 0.0, "volume": 0.0, "delta": -0.6646, "gamma": 0.0607, "vega": 0.0994, "theta": -0.039, "rho": -0.0403, "theo": 4.2536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "EWJ261204C00096500", "bid": 0.6, "bid_size": 26.0, "ask": 1.7, "ask_size": 26.0, "iv": 0.2165, "open_interest": 0.0, "volume": 0.0, "delta": 0.3282, "gamma": 0.0557, "vega": 0.0998, "theta": -0.0365, "rho": 0.027, "theo": 1.3337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07500004768372}, {"option": "EWJ261204P00096500", "bid": 3.8, "bid_size": 16.0, "ask": 6.1, "ask_size": 16.0, "iv": 0.2691, "open_interest": 0.0, "volume": 0.0, "delta": -0.6921, "gamma": 0.0588, "vega": 0.096, "theta": -0.0382, "rho": -0.0405, "theo": 4.6185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.39999997615814}, {"option": "EWJ261204C00097000", "bid": 0.05, "bid_size": 17.0, "ask": 3.3, "ask_size": 37.0, "iv": 0.2845, "open_interest": 0.0, "volume": 0.0, "delta": 0.3036, "gamma": 0.0534, "vega": 0.0966, "theta": -0.0356, "rho": 0.025, "theo": 1.2076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.62500002421439}, {"option": "EWJ261204P00097000", "bid": 4.0, "bid_size": 27.0, "ask": 6.4, "ask_size": 26.0, "iv": 0.2585, "open_interest": 0.0, "volume": 0.0, "delta": -0.7179, "gamma": 0.0567, "vega": 0.0925, "theta": -0.0373, "rho": -0.0405, "theo": 4.999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.35000002384186}, {"option": "EWJ261204C00097500", "bid": 0.05, "bid_size": 33.0, "ask": 1.6, "ask_size": 34.0, "iv": 0.2092, "open_interest": 0.0, "volume": 0.0, "delta": 0.2808, "gamma": 0.051, "vega": 0.0932, "theta": -0.0346, "rho": 0.0231, "theo": 1.0961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77499994635582}, {"option": "EWJ261204P00097500", "bid": 3.9, "bid_size": 9.0, "ask": 6.8, "ask_size": 9.0, "iv": 0.2341, "open_interest": 0.0, "volume": 0.0, "delta": -0.7419, "gamma": 0.0544, "vega": 0.0883, "theta": -0.0363, "rho": -0.0412, "theo": 5.3954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "EWJ261204C00098000", "bid": 0.4, "bid_size": 15.0, "ask": 3.0, "ask_size": 29.0, "iv": 0.3166, "open_interest": 1.0, "volume": 0.0, "delta": 0.2596, "gamma": 0.0485, "vega": 0.0898, "theta": -0.0336, "rho": 0.0214, "theo": 0.9972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.99, "last_trade_time": "2026-10-27T14:30:04", "percent_change": 0.0, "prev_day_close": 1.47499997913837}, {"option": "EWJ261204P00098000", "bid": 4.3, "bid_size": 12.0, "ask": 7.2, "ask_size": 11.0, "iv": 0.2353, "open_interest": 0.0, "volume": 0.0, "delta": -0.7642, "gamma": 0.052, "vega": 0.0842, "theta": -0.0354, "rho": -0.0407, "theo": 5.8042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "EWJ261204C00098500", "bid": 0.5, "bid_size": 27.0, "ask": 2.9, "ask_size": 187.0, "iv": 0.3309, "open_interest": 1.0, "volume": 0.0, "delta": 0.2401, "gamma": 0.046, "vega": 0.0862, "theta": -0.0326, "rho": 0.0198, "theo": 0.9097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-10-29T10:04:04", "percent_change": 0.0, "prev_day_close": 1.37500002980232}, {"option": "EWJ261204P00098500", "bid": 4.7, "bid_size": 19.0, "ask": 7.6, "ask_size": 11.0, "iv": 0.2351, "open_interest": 0.0, "volume": 0.0, "delta": -0.7849, "gamma": 0.0495, "vega": 0.0799, "theta": -0.0344, "rho": -0.0401, "theo": 6.2242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "EWJ261204C00099000", "bid": 0.1, "bid_size": 190.0, "ask": 1.15, "ask_size": 88.0, "iv": 0.2215, "open_interest": 1.0, "volume": 6.0, "delta": 0.2222, "gamma": 0.0435, "vega": 0.0826, "theta": -0.0316, "rho": 0.0183, "theo": 0.8323, "change": -0.645, "open": 0.68, "high": 0.68, "low": 0.68, "tick": "no_change", "last_trade_price": 0.68, "last_trade_time": "2026-11-02T14:52:22", "percent_change": -48.6792, "prev_day_close": 1.32500004768372}, {"option": "EWJ261204P00099000", "bid": 5.1, "bid_size": 14.0, "ask": 8.0, "ask_size": 19.0, "iv": 0.2332, "open_interest": 0.0, "volume": 0.0, "delta": -0.8036, "gamma": 0.047, "vega": 0.0756, "theta": -0.0333, "rho": -0.0399, "theo": 6.655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "EWJ261204C00099500", "bid": 0.1, "bid_size": 153.0, "ask": 1.15, "ask_size": 162.0, "iv": 0.2329, "open_interest": 0.0, "volume": 0.0, "delta": 0.2058, "gamma": 0.041, "vega": 0.0791, "theta": -0.0306, "rho": 0.017, "theo": 0.7634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000000298023}, {"option": "EWJ261204P00099500", "bid": 5.6, "bid_size": 17.0, "ask": 8.5, "ask_size": 17.0, "iv": 0.2448, "open_interest": 0.0, "volume": 0.0, "delta": -0.821, "gamma": 0.0446, "vega": 0.0714, "theta": -0.0324, "rho": -0.0391, "theo": 7.0941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "EWJ261204C00100000", "bid": 0.05, "bid_size": 18.0, "ask": 1.2, "ask_size": 43.0, "iv": 0.2441, "open_interest": 0.0, "volume": 0.0, "delta": 0.1908, "gamma": 0.0387, "vega": 0.0757, "theta": -0.0296, "rho": 0.0157, "theo": 0.7021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000004805624}, {"option": "EWJ261204P00100000", "bid": 6.0, "bid_size": 21.0, "ask": 8.9, "ask_size": 15.0, "iv": 0.2402, "open_interest": 0.0, "volume": 0.0, "delta": -0.8371, "gamma": 0.0424, "vega": 0.0677, "theta": -0.0315, "rho": -0.038, "theo": 7.5404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "EWJ261204C00100500", "bid": 0.05, "bid_size": 24.0, "ask": 1.3, "ask_size": 48.0, "iv": 0.2622, "open_interest": 0.0, "volume": 0.0, "delta": 0.1772, "gamma": 0.0364, "vega": 0.0723, "theta": -0.0286, "rho": 0.0146, "theo": 0.6475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499997653067}, {"option": "EWJ261204P00100500", "bid": 6.5, "bid_size": 13.0, "ask": 9.8, "ask_size": 13.0, "iv": 0.2821, "open_interest": 0.0, "volume": 0.0, "delta": -0.8515, "gamma": 0.0402, "vega": 0.0629, "theta": -0.0306, "rho": -0.0376, "theo": 7.9943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "EWJ261204C00101000", "bid": 0.05, "bid_size": 24.0, "ask": 2.25, "ask_size": 38.0, "iv": 0.3346, "open_interest": 0.0, "volume": 0.0, "delta": 0.1647, "gamma": 0.0342, "vega": 0.0691, "theta": -0.0276, "rho": 0.0136, "theo": 0.5986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27500000037253}, {"option": "EWJ261204P00101000", "bid": 6.9, "bid_size": 14.0, "ask": 9.8, "ask_size": 12.0, "iv": 0.2427, "open_interest": 0.0, "volume": 0.0, "delta": -0.8647, "gamma": 0.038, "vega": 0.0598, "theta": -0.0297, "rho": -0.0356, "theo": 8.453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25000023841858}, {"option": "EWJ261204C00101500", "bid": 0.05, "bid_size": 27.0, "ask": 2.3, "ask_size": 51.0, "iv": 0.3494, "open_interest": 1.0, "volume": 0.0, "delta": 0.1532, "gamma": 0.0322, "vega": 0.066, "theta": -0.0267, "rho": 0.0126, "theo": 0.5547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-10-28T10:28:41", "percent_change": 0.0, "prev_day_close": 0.8249999769032}, {"option": "EWJ261204P00101500", "bid": 7.4, "bid_size": 15.0, "ask": 10.3, "ask_size": 13.0, "iv": 0.2526, "open_interest": 0.0, "volume": 0.0, "delta": -0.8769, "gamma": 0.0359, "vega": 0.0555, "theta": -0.0288, "rho": -0.0355, "theo": 8.9172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75000023841858}, {"option": "EWJ261204C00102000", "bid": 0.05, "bid_size": 21.0, "ask": 2.5, "ask_size": 50.0, "iv": 0.3733, "open_interest": 2.0, "volume": 0.0, "delta": 0.1428, "gamma": 0.0302, "vega": 0.063, "theta": -0.0258, "rho": 0.0117, "theo": 0.5153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-29T15:44:09", "percent_change": 0.0, "prev_day_close": 0.475000008940697}, {"option": "EWJ261204P00102000", "bid": 7.9, "bid_size": 20.0, "ask": 10.8, "ask_size": 13.0, "iv": 0.2624, "open_interest": 0.0, "volume": 0.0, "delta": -0.888, "gamma": 0.0339, "vega": 0.0521, "theta": -0.028, "rho": -0.0332, "theo": 9.3856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "EWJ261204C00103000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 48.0, "iv": 0.3189, "open_interest": 1.0, "volume": 0.0, "delta": 0.1246, "gamma": 0.0267, "vega": 0.0574, "theta": -0.0242, "rho": 0.0102, "theo": 0.4477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.47, "last_trade_time": "2026-10-29T15:44:09", "percent_change": 0.0, "prev_day_close": 0.424999997019768}, {"option": "EWJ261204P00103000", "bid": 8.7, "bid_size": 8.0, "ask": 12.1, "ask_size": 13.0, "iv": 0.2922, "open_interest": 0.0, "volume": 0.0, "delta": -0.9076, "gamma": 0.0305, "vega": 0.0454, "theta": -0.0266, "rho": -0.0327, "theo": 10.3337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3500003814697}, {"option": "EWJ261204C00104000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 21.0, "iv": 0.3993, "open_interest": 0.0, "volume": 0.0, "delta": 0.1092, "gamma": 0.0236, "vega": 0.0524, "theta": -0.0226, "rho": 0.009, "theo": 0.392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "EWJ261204P00104000", "bid": 9.5, "bid_size": 12.0, "ask": 13.1, "ask_size": 8.0, "iv": 0.2879, "open_interest": 0.0, "volume": 0.0, "delta": -0.9238, "gamma": 0.0272, "vega": 0.039, "theta": -0.0248, "rho": -0.0294, "theo": 11.2931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "EWJ261204C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 15.0, "iv": 0.3385, "open_interest": 0.0, "volume": 0.0, "delta": 0.096, "gamma": 0.0209, "vega": 0.0477, "theta": -0.0211, "rho": 0.0079, "theo": 0.3448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "EWJ261204P00105000", "bid": 10.1, "bid_size": 15.0, "ask": 14.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9373, "gamma": 0.024, "vega": 0.033, "theta": -0.0233, "rho": -0.0245, "theo": 12.2623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4500002861023}, {"option": "EWJ261204C00106000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 38.0, "iv": 0.4481, "open_interest": 0.0, "volume": 0.0, "delta": 0.0853, "gamma": 0.0186, "vega": 0.0438, "theta": -0.0198, "rho": 0.007, "theo": 0.3069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "EWJ261204P00106000", "bid": 11.1, "bid_size": 16.0, "ask": 15.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9498, "gamma": 0.0224, "vega": 0.0284, "theta": -0.0225, "rho": -0.0245, "theo": 13.2379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "EWJ261204C00107000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 16.0, "iv": 0.3348, "open_interest": 0.0, "volume": 0.0, "delta": 0.0759, "gamma": 0.0166, "vega": 0.0401, "theta": -0.0186, "rho": 0.0062, "theo": 0.2741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "EWJ261204P00107000", "bid": 12.1, "bid_size": 12.0, "ask": 16.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9598, "gamma": 0.0207, "vega": 0.024, "theta": -0.021, "rho": -0.0212, "theo": 14.2191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.7500004768372}, {"option": "EWJ261204C00108000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 12.0, "iv": 0.3457, "open_interest": 0.0, "volume": 0.0, "delta": 0.0679, "gamma": 0.0149, "vega": 0.0369, "theta": -0.0175, "rho": 0.0056, "theo": 0.2462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "EWJ261204P00108000", "bid": 13.4, "bid_size": 15.0, "ask": 17.0, "ask_size": 15.0, "iv": 0.3165, "open_interest": 0.0, "volume": 0.0, "delta": -0.968, "gamma": 0.0188, "vega": 0.0205, "theta": -0.0193, "rho": -0.0176, "theo": 15.2042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4500002861023}, {"option": "EWJ261204C00109000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 13.0, "iv": 0.4332, "open_interest": 1.0, "volume": 0.0, "delta": 0.0608, "gamma": 0.0133, "vega": 0.0339, "theta": -0.0165, "rho": 0.005, "theo": 0.2215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-26T15:16:32", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "EWJ261204P00109000", "bid": 14.1, "bid_size": 11.0, "ask": 18.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9749, "gamma": 0.0162, "vega": 0.0151, "theta": -0.0173, "rho": -0.0099, "theo": 16.1946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4499998092651}, {"option": "EWJ261204C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 17.0, "iv": 0.4507, "open_interest": 0.0, "volume": 0.0, "delta": 0.0548, "gamma": 0.012, "vega": 0.0312, "theta": -0.0155, "rho": 0.0045, "theo": 0.2007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "EWJ261204P00110000", "bid": 15.7, "bid_size": 14.0, "ask": 19.0, "ask_size": 10.0, "iv": 0.4038, "open_interest": 0.0, "volume": 0.0, "delta": -0.9811, "gamma": 0.0134, "vega": 0.0104, "theta": -0.017, "rho": -0.0085, "theo": 17.1882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0499997138977}, {"option": "EWJ261211C00065000", "bid": 26.2, "bid_size": 8.0, "ask": 30.3, "ask_size": 8.0, "iv": 0.4355, "open_interest": 0.0, "volume": 0.0, "delta": 0.9784, "gamma": 0.003, "vega": 0.0164, "theta": -0.0087, "rho": 0.0701, "theo": 28.3827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.1000003814697}, {"option": "EWJ261211P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 26.0, "iv": 0.8573, "open_interest": 0.0, "volume": 0.0, "delta": -0.0225, "gamma": 0.0031, "vega": 0.0164, "theta": -0.0116, "rho": -0.0023, "theo": 0.152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "EWJ261211C00070000", "bid": 22.0, "bid_size": 13.0, "ask": 25.4, "ask_size": 11.0, "iv": 0.5858, "open_interest": 0.0, "volume": 0.0, "delta": 0.9667, "gamma": 0.0049, "vega": 0.0233, "theta": -0.012, "rho": 0.0744, "theo": 23.4692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.1999998092651}, {"option": "EWJ261211P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 17.0, "iv": 0.7332, "open_interest": 0.0, "volume": 0.0, "delta": -0.0343, "gamma": 0.005, "vega": 0.0234, "theta": -0.0145, "rho": -0.0035, "theo": 0.2137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "EWJ261211C00075000", "bid": 17.2, "bid_size": 11.0, "ask": 20.5, "ask_size": 11.0, "iv": 0.5006, "open_interest": 0.0, "volume": 0.0, "delta": 0.9468, "gamma": 0.0083, "vega": 0.0338, "theta": -0.0163, "rho": 0.0779, "theo": 18.5932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3999996185303}, {"option": "EWJ261211P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 191.0, "iv": 0.5624, "open_interest": 1.0, "volume": 0.0, "delta": -0.0545, "gamma": 0.0084, "vega": 0.0341, "theta": -0.0182, "rho": -0.0055, "theo": 0.3133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-30T15:59:11", "percent_change": 0.0, "prev_day_close": 1.22500004805624}, {"option": "EWJ261211C00080000", "bid": 12.3, "bid_size": 12.0, "ask": 15.5, "ask_size": 10.0, "iv": 0.3891, "open_interest": 0.0, "volume": 0.0, "delta": 0.9105, "gamma": 0.0145, "vega": 0.0501, "theta": -0.0216, "rho": 0.0795, "theo": 13.791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "EWJ261211P00080000", "bid": 0.05, "bid_size": 15.0, "ask": 1.9, "ask_size": 30.0, "iv": 0.4521, "open_interest": 0.0, "volume": 0.0, "delta": -0.0913, "gamma": 0.0147, "vega": 0.0504, "theta": -0.0232, "rho": -0.009, "theo": 0.4879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32499995268881}, {"option": "EWJ261211C00085000", "bid": 8.2, "bid_size": 15.0, "ask": 10.6, "ask_size": 32.0, "iv": 0.337, "open_interest": 0.0, "volume": 0.0, "delta": 0.8385, "gamma": 0.0264, "vega": 0.0753, "theta": -0.0282, "rho": 0.0772, "theo": 9.1563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.10000014305115}, {"option": "EWJ261211P00085000", "bid": 0.3, "bid_size": 28.0, "ask": 2.5, "ask_size": 33.0, "iv": 0.3752, "open_interest": 0.0, "volume": 0.0, "delta": -0.1645, "gamma": 0.0268, "vega": 0.0758, "theta": -0.0294, "rho": -0.0158, "theo": 0.8335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.50000002421439}, {"option": "EWJ261211C00086000", "bid": 7.0, "bid_size": 32.0, "ask": 9.7, "ask_size": 32.0, "iv": 0.3039, "open_interest": 0.0, "volume": 0.0, "delta": 0.8165, "gamma": 0.0297, "vega": 0.0816, "theta": -0.0296, "rho": 0.0759, "theo": 8.268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "EWJ261211P00086000", "bid": 0.35, "bid_size": 23.0, "ask": 2.65, "ask_size": 30.0, "iv": 0.3581, "open_interest": 0.0, "volume": 0.0, "delta": -0.1869, "gamma": 0.0302, "vega": 0.0824, "theta": -0.0308, "rho": -0.018, "theo": 0.9419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57499995268881}, {"option": "EWJ261211C00087000", "bid": 6.0, "bid_size": 33.0, "ask": 8.8, "ask_size": 35.0, "iv": 0.2826, "open_interest": 0.0, "volume": 0.0, "delta": 0.7909, "gamma": 0.0335, "vega": 0.0881, "theta": -0.0309, "rho": 0.0742, "theo": 7.4001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "EWJ261211P00087000", "bid": 0.05, "bid_size": 49.0, "ask": 2.65, "ask_size": 49.0, "iv": 0.3133, "open_interest": 0.0, "volume": 0.0, "delta": -0.2132, "gamma": 0.0341, "vega": 0.0888, "theta": -0.0321, "rho": -0.0201, "theo": 1.0717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.62500002421439}, {"option": "EWJ261211C00088000", "bid": 5.6, "bid_size": 17.0, "ask": 8.0, "ask_size": 33.0, "iv": 0.2971, "open_interest": 0.0, "volume": 0.0, "delta": 0.7611, "gamma": 0.0375, "vega": 0.0949, "theta": -0.0323, "rho": 0.072, "theo": 6.5576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "EWJ261211P00088000", "bid": 0.65, "bid_size": 26.0, "ask": 3.2, "ask_size": 19.0, "iv": 0.3421, "open_interest": 0.0, "volume": 0.0, "delta": -0.2437, "gamma": 0.0383, "vega": 0.0959, "theta": -0.0334, "rho": -0.0228, "theo": 1.2272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77500000037253}, {"option": "EWJ261211C00088500", "bid": 5.2, "bid_size": 18.0, "ask": 7.6, "ask_size": 33.0, "iv": 0.2921, "open_interest": 0.0, "volume": 0.0, "delta": 0.7444, "gamma": 0.0396, "vega": 0.0983, "theta": -0.0329, "rho": 0.0708, "theo": 6.1479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "EWJ261211P00088500", "bid": 0.1, "bid_size": 33.0, "ask": 3.2, "ask_size": 32.0, "iv": 0.2997, "open_interest": 0.0, "volume": 0.0, "delta": -0.2609, "gamma": 0.0405, "vega": 0.0988, "theta": -0.034, "rho": -0.0242, "theo": 1.3174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02499997615814}, {"option": "EWJ261211C00089000", "bid": 4.8, "bid_size": 16.0, "ask": 7.1, "ask_size": 32.0, "iv": 0.2816, "open_interest": 0.0, "volume": 0.0, "delta": 0.7265, "gamma": 0.0418, "vega": 0.1016, "theta": -0.0335, "rho": 0.0694, "theo": 5.747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "EWJ261211P00089000", "bid": 0.05, "bid_size": 37.0, "ask": 3.4, "ask_size": 25.0, "iv": 0.2915, "open_interest": 0.0, "volume": 0.0, "delta": -0.2793, "gamma": 0.0428, "vega": 0.1022, "theta": -0.0346, "rho": -0.0258, "theo": 1.4161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.10000005364418}, {"option": "EWJ261211C00089500", "bid": 4.5, "bid_size": 18.0, "ask": 6.7, "ask_size": 33.0, "iv": 0.2801, "open_interest": 0.0, "volume": 0.0, "delta": 0.7073, "gamma": 0.044, "vega": 0.105, "theta": -0.034, "rho": 0.0678, "theo": 5.3562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "EWJ261211P00089500", "bid": 0.95, "bid_size": 33.0, "ask": 3.4, "ask_size": 30.0, "iv": 0.3176, "open_interest": 0.0, "volume": 0.0, "delta": -0.2986, "gamma": 0.045, "vega": 0.1057, "theta": -0.0352, "rho": -0.0275, "theo": 1.5225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000000298023}, {"option": "EWJ261211C00090000", "bid": 4.0, "bid_size": 15.0, "ask": 6.3, "ask_size": 35.0, "iv": 0.2685, "open_interest": 0.0, "volume": 0.0, "delta": 0.6867, "gamma": 0.0461, "vega": 0.1081, "theta": -0.0345, "rho": 0.066, "theo": 4.9764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "EWJ261211P00090000", "bid": 0.55, "bid_size": 28.0, "ask": 2.9, "ask_size": 26.0, "iv": 0.2596, "open_interest": 0.0, "volume": 0.0, "delta": -0.3204, "gamma": 0.0473, "vega": 0.1086, "theta": -0.0357, "rho": -0.0291, "theo": 1.646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.62499994039536}, {"option": "EWJ261211C00090500", "bid": 3.7, "bid_size": 73.0, "ask": 5.6, "ask_size": 72.0, "iv": 0.2519, "open_interest": 0.0, "volume": 0.0, "delta": 0.6647, "gamma": 0.0482, "vega": 0.111, "theta": -0.035, "rho": 0.0642, "theo": 4.6088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000002384186}, {"option": "EWJ261211P00090500", "bid": 0.65, "bid_size": 140.0, "ask": 2.15, "ask_size": 42.0, "iv": 0.2137, "open_interest": 0.0, "volume": 0.0, "delta": -0.343, "gamma": 0.0495, "vega": 0.1115, "theta": -0.0362, "rho": -0.0309, "theo": 1.779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.72499990463257}, {"option": "EWJ261211C00091000", "bid": 3.8, "bid_size": 67.0, "ask": 4.7, "ask_size": 67.0, "iv": 0.2439, "open_interest": 0.0, "volume": 4.0, "delta": 0.6415, "gamma": 0.0502, "vega": 0.1138, "theta": -0.0353, "rho": 0.0621, "theo": 4.2549, "change": 0.25, "open": 4.3, "high": 4.3, "low": 4.3, "tick": "no_change", "last_trade_price": 4.3, "last_trade_time": "2026-11-02T14:18:47", "percent_change": 6.17284, "prev_day_close": 4.04999995231628}, {"option": "EWJ261211P00091000", "bid": 1.5, "bid_size": 85.0, "ask": 2.35, "ask_size": 46.0, "iv": 0.2445, "open_interest": 0.0, "volume": 1.0, "delta": -0.3665, "gamma": 0.0516, "vega": 0.1144, "theta": -0.0366, "rho": -0.0326, "theo": 1.9228, "change": 0.0, "open": 1.95, "high": 1.95, "low": 1.95, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-11-02T09:30:00", "percent_change": -2.44532e-06, "prev_day_close": 1.95000004768372}, {"option": "EWJ261211C00091500", "bid": 3.3, "bid_size": 63.0, "ask": 5.1, "ask_size": 101.0, "iv": 0.2651, "open_interest": 0.0, "volume": 0.0, "delta": 0.6169, "gamma": 0.0521, "vega": 0.1161, "theta": -0.0356, "rho": 0.0599, "theo": 3.9159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.55000007152557}, {"option": "EWJ261211P00091500", "bid": 1.7, "bid_size": 26.0, "ask": 2.45, "ask_size": 26.0, "iv": 0.2398, "open_interest": 0.0, "volume": 0.0, "delta": -0.392, "gamma": 0.0536, "vega": 0.1164, "theta": -0.0369, "rho": -0.0344, "theo": 2.0859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000001192093}, {"option": "EWJ261211C00092000", "bid": 3.2, "bid_size": 11.0, "ask": 4.3, "ask_size": 30.0, "iv": 0.2508, "open_interest": 0.0, "volume": 0.0, "delta": 0.5911, "gamma": 0.0537, "vega": 0.1182, "theta": -0.0358, "rho": 0.0576, "theo": 3.593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "EWJ261211P00092000", "bid": 1.0, "bid_size": 38.0, "ask": 3.3, "ask_size": 31.0, "iv": 0.2278, "open_interest": 0.0, "volume": 0.0, "delta": -0.4187, "gamma": 0.0554, "vega": 0.1182, "theta": -0.0371, "rho": -0.0364, "theo": 2.2646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.8000001013279}, {"option": "EWJ261211C00092500", "bid": 2.7, "bid_size": 14.0, "ask": 4.7, "ask_size": 34.0, "iv": 0.2691, "open_interest": 0.0, "volume": 0.0, "delta": 0.5644, "gamma": 0.0551, "vega": 0.1197, "theta": -0.0359, "rho": 0.0551, "theo": 3.2877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.24999994039536}, {"option": "EWJ261211P00092500", "bid": 1.85, "bid_size": 34.0, "ask": 3.9, "ask_size": 19.0, "iv": 0.2692, "open_interest": 0.0, "volume": 0.0, "delta": -0.4465, "gamma": 0.057, "vega": 0.1196, "theta": -0.0372, "rho": -0.0381, "theo": 2.4618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "EWJ261211C00093000", "bid": 1.55, "bid_size": 7.0, "ask": 4.2, "ask_size": 8.0, "iv": 0.2219, "open_interest": 0.0, "volume": 0.0, "delta": 0.5368, "gamma": 0.0561, "vega": 0.1207, "theta": -0.0359, "rho": 0.0526, "theo": 3.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.60000014305115}, {"option": "EWJ261211P00093000", "bid": 1.4, "bid_size": 37.0, "ask": 3.4, "ask_size": 18.0, "iv": 0.2092, "open_interest": 0.0, "volume": 0.0, "delta": -0.4752, "gamma": 0.0582, "vega": 0.1204, "theta": -0.0372, "rho": -0.04, "theo": 2.678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "EWJ261211C00093500", "bid": 2.35, "bid_size": 15.0, "ask": 4.1, "ask_size": 38.0, "iv": 0.271, "open_interest": 0.0, "volume": 0.0, "delta": 0.5087, "gamma": 0.0568, "vega": 0.1212, "theta": -0.0358, "rho": 0.0499, "theo": 2.733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.39999985694885}, {"option": "EWJ261211P00093500", "bid": 2.25, "bid_size": 33.0, "ask": 4.4, "ask_size": 36.0, "iv": 0.2646, "open_interest": 0.0, "volume": 0.0, "delta": -0.5045, "gamma": 0.0591, "vega": 0.1205, "theta": -0.0372, "rho": -0.0414, "theo": 2.9134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "EWJ261211C00094000", "bid": 1.8, "bid_size": 19.0, "ask": 3.1, "ask_size": 32.0, "iv": 0.2261, "open_interest": 0.0, "volume": 0.0, "delta": 0.4803, "gamma": 0.0571, "vega": 0.1211, "theta": -0.0355, "rho": 0.0472, "theo": 2.4853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000001192093}, {"option": "EWJ261211P00094000", "bid": 1.9, "bid_size": 49.0, "ask": 4.6, "ask_size": 25.0, "iv": 0.2356, "open_interest": 0.0, "volume": 0.0, "delta": -0.5342, "gamma": 0.0596, "vega": 0.12, "theta": -0.037, "rho": -0.0433, "theo": 3.1706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.72499990463257}, {"option": "EWJ261211C00094500", "bid": 1.85, "bid_size": 48.0, "ask": 3.1, "ask_size": 107.0, "iv": 0.2462, "open_interest": 0.0, "volume": 0.0, "delta": 0.452, "gamma": 0.057, "vega": 0.1204, "theta": -0.0352, "rho": 0.0445, "theo": 2.2574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5500001013279}, {"option": "EWJ261211P00094500", "bid": 2.75, "bid_size": 51.0, "ask": 4.2, "ask_size": 32.0, "iv": 0.2304, "open_interest": 0.0, "volume": 0.0, "delta": -0.5638, "gamma": 0.0597, "vega": 0.1189, "theta": -0.0367, "rho": -0.0449, "theo": 3.4473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "EWJ261211C00095000", "bid": 1.85, "bid_size": 14.0, "ask": 2.75, "ask_size": 87.0, "iv": 0.2487, "open_interest": 0.0, "volume": 2.0, "delta": 0.4241, "gamma": 0.0565, "vega": 0.1191, "theta": -0.0347, "rho": 0.0418, "theo": 2.0493, "change": 0.155, "open": 2.28, "high": 2.28, "low": 2.28, "tick": "up", "last_trade_price": 2.28, "last_trade_time": "2026-11-02T12:15:57", "percent_change": 7.29412, "prev_day_close": 2.12499995529652}, {"option": "EWJ261211P00095000", "bid": 3.4, "bid_size": 25.0, "ask": 4.2, "ask_size": 11.0, "iv": 0.2324, "open_interest": 0.0, "volume": 0.0, "delta": -0.5932, "gamma": 0.0593, "vega": 0.1167, "theta": -0.0363, "rho": -0.046, "theo": 3.7451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "EWJ261211C00095500", "bid": 1.6, "bid_size": 21.0, "ask": 3.1, "ask_size": 114.0, "iv": 0.2693, "open_interest": 0.0, "volume": 0.0, "delta": 0.3969, "gamma": 0.0556, "vega": 0.1173, "theta": -0.0342, "rho": 0.0392, "theo": 1.8605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.00000004842877}, {"option": "EWJ261211P00095500", "bid": 3.6, "bid_size": 26.0, "ask": 4.4, "ask_size": 14.0, "iv": 0.2223, "open_interest": 0.0, "volume": 0.0, "delta": -0.6217, "gamma": 0.0586, "vega": 0.1148, "theta": -0.0358, "rho": -0.0472, "theo": 4.0624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "EWJ261211C00096000", "bid": 0.65, "bid_size": 36.0, "ask": 2.3, "ask_size": 21.0, "iv": 0.2094, "open_interest": 0.0, "volume": 0.0, "delta": 0.3706, "gamma": 0.0543, "vega": 0.115, "theta": -0.0336, "rho": 0.0366, "theo": 1.69, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.90000002458692}, {"option": "EWJ261211P00096000", "bid": 3.5, "bid_size": 39.0, "ask": 5.8, "ask_size": 26.0, "iv": 0.2506, "open_interest": 0.0, "volume": 0.0, "delta": -0.6495, "gamma": 0.0575, "vega": 0.1119, "theta": -0.0352, "rho": -0.0476, "theo": 4.3981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.92500007152557}, {"option": "EWJ261211C00096500", "bid": 1.0, "bid_size": 17.0, "ask": 2.6, "ask_size": 24.0, "iv": 0.2525, "open_interest": 0.0, "volume": 0.0, "delta": 0.3455, "gamma": 0.0528, "vega": 0.1123, "theta": -0.0329, "rho": 0.0342, "theo": 1.5368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82499995268881}, {"option": "EWJ261211P00096500", "bid": 3.8, "bid_size": 32.0, "ask": 6.2, "ask_size": 28.0, "iv": 0.2519, "open_interest": 0.0, "volume": 0.0, "delta": -0.676, "gamma": 0.0561, "vega": 0.1083, "theta": -0.0346, "rho": -0.0485, "theo": 4.7528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.30000007152557}, {"option": "EWJ261211C00097000", "bid": 0.85, "bid_size": 15.0, "ask": 3.4, "ask_size": 32.0, "iv": 0.2954, "open_interest": 0.0, "volume": 0.0, "delta": 0.3217, "gamma": 0.051, "vega": 0.1093, "theta": -0.0321, "rho": 0.0319, "theo": 1.3993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72500004805624}, {"option": "EWJ261211P00097000", "bid": 4.1, "bid_size": 36.0, "ask": 6.5, "ask_size": 16.0, "iv": 0.2473, "open_interest": 0.0, "volume": 0.0, "delta": -0.7012, "gamma": 0.0544, "vega": 0.1048, "theta": -0.0339, "rho": -0.0485, "theo": 5.1228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.64999997615814}, {"option": "EWJ261211C00097500", "bid": 0.95, "bid_size": 21.0, "ask": 1.9, "ask_size": 124.0, "iv": 0.2464, "open_interest": 0.0, "volume": 0.0, "delta": 0.2988, "gamma": 0.0491, "vega": 0.1059, "theta": -0.0313, "rho": 0.0296, "theo": 1.2738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.94999998807907}, {"option": "EWJ261211P00097500", "bid": 4.1, "bid_size": 19.0, "ask": 6.3, "ask_size": 23.0, "iv": 0.1998, "open_interest": 0.0, "volume": 0.0, "delta": -0.725, "gamma": 0.0526, "vega": 0.1005, "theta": -0.0332, "rho": -0.0488, "theo": 5.5076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "EWJ261211C00098000", "bid": 0.9, "bid_size": 17.0, "ask": 1.4, "ask_size": 37.0, "iv": 0.2328, "open_interest": 0.0, "volume": 2.0, "delta": 0.2779, "gamma": 0.047, "vega": 0.1024, "theta": -0.0305, "rho": 0.0275, "theo": 1.1644, "change": -0.665, "open": 1.26, "high": 1.26, "low": 1.26, "tick": "down", "last_trade_price": 1.26, "last_trade_time": "2026-11-02T12:15:57", "percent_change": -34.5455, "prev_day_close": 1.92500001192093}, {"option": "EWJ261211P00098000", "bid": 5.0, "bid_size": 23.0, "ask": 6.9, "ask_size": 16.0, "iv": 0.2386, "open_interest": 0.0, "volume": 0.0, "delta": -0.7471, "gamma": 0.0506, "vega": 0.0963, "theta": -0.0324, "rho": -0.0491, "theo": 5.9068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "EWJ261211C00098500", "bid": 0.65, "bid_size": 48.0, "ask": 1.3, "ask_size": 45.0, "iv": 0.227, "open_interest": 0.0, "volume": 1.0, "delta": 0.2584, "gamma": 0.0449, "vega": 0.0989, "theta": -0.0297, "rho": 0.0256, "theo": 1.0667, "change": -0.305, "open": 1.22, "high": 1.22, "low": 1.22, "tick": "down", "last_trade_price": 1.22, "last_trade_time": "2026-11-02T12:52:01", "percent_change": -20.0, "prev_day_close": 1.52500000037253}, {"option": "EWJ261211P00098500", "bid": 4.9, "bid_size": 14.0, "ask": 7.1, "ask_size": 16.0, "iv": 0.1986, "open_interest": 0.0, "volume": 0.0, "delta": -0.7678, "gamma": 0.0485, "vega": 0.0922, "theta": -0.0315, "rho": -0.0481, "theo": 6.317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "EWJ261211C00099000", "bid": 0.55, "bid_size": 28.0, "ask": 1.15, "ask_size": 36.0, "iv": 0.225, "open_interest": 0.0, "volume": 1.0, "delta": 0.2404, "gamma": 0.0427, "vega": 0.0952, "theta": -0.0288, "rho": 0.0238, "theo": 0.9794, "change": -0.525, "open": 1.05, "high": 1.05, "low": 1.05, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-02T12:52:01", "percent_change": -33.3333, "prev_day_close": 1.57500004768372}, {"option": "EWJ261211P00099000", "bid": 5.3, "bid_size": 14.0, "ask": 7.5, "ask_size": 20.0, "iv": 0.195, "open_interest": 0.0, "volume": 0.0, "delta": -0.7872, "gamma": 0.0465, "vega": 0.0875, "theta": -0.0308, "rho": -0.0477, "theo": 6.738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "EWJ261211C00099500", "bid": 0.35, "bid_size": 83.0, "ask": 1.35, "ask_size": 148.0, "iv": 0.2359, "open_interest": 0.0, "volume": 0.0, "delta": 0.2238, "gamma": 0.0406, "vega": 0.0916, "theta": -0.028, "rho": 0.0222, "theo": 0.9015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57499997317791}, {"option": "EWJ261211P00099500", "bid": 5.7, "bid_size": 19.0, "ask": 7.8, "ask_size": 15.0, "iv": 0.1776, "open_interest": 0.0, "volume": 0.0, "delta": -0.8048, "gamma": 0.0444, "vega": 0.0828, "theta": -0.0299, "rho": -0.0474, "theo": 7.1692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "EWJ261211C00100000", "bid": 0.1, "bid_size": 29.0, "ask": 1.65, "ask_size": 49.0, "iv": 0.2495, "open_interest": 0.0, "volume": 0.0, "delta": 0.2084, "gamma": 0.0385, "vega": 0.088, "theta": -0.0272, "rho": 0.0207, "theo": 0.8316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "EWJ261211P00100000", "bid": 6.1, "bid_size": 23.0, "ask": 8.9, "ask_size": 12.0, "iv": 0.2299, "open_interest": 0.0, "volume": 0.0, "delta": -0.8211, "gamma": 0.0423, "vega": 0.0792, "theta": -0.0291, "rho": -0.0464, "theo": 7.6075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "EWJ261211C00100500", "bid": 0.4, "bid_size": 15.0, "ask": 1.5, "ask_size": 50.0, "iv": 0.2687, "open_interest": 0.0, "volume": 0.0, "delta": 0.1943, "gamma": 0.0364, "vega": 0.0845, "theta": -0.0263, "rho": 0.0192, "theo": 0.7689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.12500002980232}, {"option": "EWJ261211P00100500", "bid": 6.5, "bid_size": 11.0, "ask": 9.4, "ask_size": 11.0, "iv": 0.2324, "open_interest": 0.0, "volume": 0.0, "delta": -0.8364, "gamma": 0.0403, "vega": 0.0745, "theta": -0.0283, "rho": -0.0446, "theo": 8.0535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "EWJ261211C00101000", "bid": 0.25, "bid_size": 15.0, "ask": 1.5, "ask_size": 32.0, "iv": 0.2705, "open_interest": 0.0, "volume": 0.0, "delta": 0.1813, "gamma": 0.0345, "vega": 0.081, "theta": -0.0255, "rho": 0.0179, "theo": 0.7127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.599999979138374}, {"option": "EWJ261211P00101000", "bid": 7.0, "bid_size": 11.0, "ask": 9.8, "ask_size": 11.0, "iv": 0.2341, "open_interest": 0.0, "volume": 0.0, "delta": -0.8504, "gamma": 0.0384, "vega": 0.0692, "theta": -0.0276, "rho": -0.0442, "theo": 8.5066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "EWJ261211C00101500", "bid": 0.1, "bid_size": 27.0, "ask": 1.15, "ask_size": 26.0, "iv": 0.2492, "open_interest": 0.0, "volume": 0.0, "delta": 0.1694, "gamma": 0.0326, "vega": 0.0776, "theta": -0.0247, "rho": 0.0168, "theo": 0.662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "EWJ261211P00101500", "bid": 7.4, "bid_size": 14.0, "ask": 10.3, "ask_size": 9.0, "iv": 0.2345, "open_interest": 0.0, "volume": 0.0, "delta": -0.8632, "gamma": 0.0366, "vega": 0.0659, "theta": -0.0268, "rho": -0.0432, "theo": 8.9648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "EWJ261211C00102000", "bid": 0.05, "bid_size": 30.0, "ask": 1.9, "ask_size": 45.0, "iv": 0.3027, "open_interest": 0.0, "volume": 0.0, "delta": 0.1584, "gamma": 0.0308, "vega": 0.0744, "theta": -0.024, "rho": 0.0157, "theo": 0.6162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "EWJ261211P00102000", "bid": 7.9, "bid_size": 14.0, "ask": 10.8, "ask_size": 12.0, "iv": 0.2435, "open_interest": 0.0, "volume": 0.0, "delta": -0.8749, "gamma": 0.0349, "vega": 0.0625, "theta": -0.0261, "rho": -0.0435, "theo": 9.4272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.54999995231628}, {"option": "EWJ261211C00103000", "bid": 0.05, "bid_size": 19.0, "ask": 1.85, "ask_size": 42.0, "iv": 0.3196, "open_interest": 0.0, "volume": 0.0, "delta": 0.139, "gamma": 0.0275, "vega": 0.0683, "theta": -0.0225, "rho": 0.0137, "theo": 0.5372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.549999997019768}, {"option": "EWJ261211P00103000", "bid": 8.8, "bid_size": 14.0, "ask": 11.7, "ask_size": 13.0, "iv": 0.238, "open_interest": 0.0, "volume": 0.0, "delta": -0.896, "gamma": 0.0316, "vega": 0.0535, "theta": -0.0249, "rho": -0.0379, "theo": 10.3661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "EWJ261211C00104000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 35.0, "iv": 0.3326, "open_interest": 0.0, "volume": 0.0, "delta": 0.1226, "gamma": 0.0245, "vega": 0.0627, "theta": -0.0211, "rho": 0.0121, "theo": 0.4719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.475000008940697}, {"option": "EWJ261211P00104000", "bid": 9.8, "bid_size": 14.0, "ask": 12.7, "ask_size": 13.0, "iv": 0.2542, "open_interest": 0.0, "volume": 0.0, "delta": -0.9137, "gamma": 0.0285, "vega": 0.0472, "theta": -0.0237, "rho": -0.0358, "theo": 11.3184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "EWJ261211C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 17.0, "iv": 0.3445, "open_interest": 0.0, "volume": 0.0, "delta": 0.1086, "gamma": 0.0219, "vega": 0.0576, "theta": -0.0199, "rho": 0.0107, "theo": 0.4174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.450000006705523}, {"option": "EWJ261211P00105000", "bid": 10.1, "bid_size": 16.0, "ask": 14.0, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.929, "gamma": 0.0259, "vega": 0.0417, "theta": -0.0227, "rho": -0.0321, "theo": 12.2799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "EWJ261211C00106000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 31.0, "iv": 0.3555, "open_interest": 0.0, "volume": 0.0, "delta": 0.0966, "gamma": 0.0196, "vega": 0.053, "theta": -0.0187, "rho": 0.0095, "theo": 0.3715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.374999994412065}, {"option": "EWJ261211P00106000", "bid": 11.1, "bid_size": 15.0, "ask": 15.0, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9423, "gamma": 0.024, "vega": 0.0339, "theta": -0.0213, "rho": -0.0284, "theo": 13.2517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "EWJ261211C00107000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 34.0, "iv": 0.38, "open_interest": 0.0, "volume": 0.0, "delta": 0.0864, "gamma": 0.0176, "vega": 0.0488, "theta": -0.0176, "rho": 0.0085, "theo": 0.3325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "EWJ261211P00107000", "bid": 12.1, "bid_size": 16.0, "ask": 16.0, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9537, "gamma": 0.0223, "vega": 0.0293, "theta": -0.02, "rho": -0.024, "theo": 14.2291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.7000002861023}, {"option": "EWJ261211C00108000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 28.0, "iv": 0.3785, "open_interest": 0.0, "volume": 0.0, "delta": 0.0775, "gamma": 0.0158, "vega": 0.045, "theta": -0.0166, "rho": 0.0076, "theo": 0.2992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "EWJ261211P00108000", "bid": 13.1, "bid_size": 11.0, "ask": 17.2, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9634, "gamma": 0.0202, "vega": 0.0249, "theta": -0.0199, "rho": -0.0218, "theo": 15.2112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.7000002861023}, {"option": "EWJ261211C00109000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 14.0, "iv": 0.4488, "open_interest": 0.0, "volume": 0.0, "delta": 0.0698, "gamma": 0.0142, "vega": 0.0416, "theta": -0.0157, "rho": 0.0068, "theo": 0.2705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "EWJ261211P00109000", "bid": 14.1, "bid_size": 12.0, "ask": 18.2, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9711, "gamma": 0.0179, "vega": 0.0202, "theta": -0.0187, "rho": -0.0117, "theo": 16.1984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4999995231628}, {"option": "EWJ261211C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 31.0, "iv": 0.4484, "open_interest": 0.0, "volume": 0.0, "delta": 0.0631, "gamma": 0.0129, "vega": 0.0386, "theta": -0.0148, "rho": 0.0062, "theo": 0.2456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "EWJ261211P00110000", "bid": 15.0, "bid_size": 8.0, "ask": 19.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9779, "gamma": 0.0149, "vega": 0.0135, "theta": -0.019, "rho": -0.0114, "theo": 17.1912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.4000000953674}, {"option": "EWJ261218C00039840", "bid": 51.3, "bid_size": 1.0, "ask": 55.4, "ask_size": 3.0, "iv": 1.1918, "open_interest": 0.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0003, "vega": 0.0026, "theta": 0.0, "rho": 0.0453, "theo": 53.2207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.8500003814697}, {"option": "EWJ261218P00039840", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 1.0, "iv": 1.4848, "open_interest": 10.0, "volume": 0.0, "delta": -0.0043, "gamma": 0.0004, "vega": 0.0041, "theta": -0.0041, "rho": -0.0006, "theo": 0.0447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-04-22T10:52:23", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "EWJ261218C00044840", "bid": 46.3, "bid_size": 1.0, "ask": 50.4, "ask_size": 2.0, "iv": 1.0111, "open_interest": 0.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.0004, "vega": 0.0039, "theta": 0.0, "rho": 0.0508, "theo": 48.2559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.75}, {"option": "EWJ261218P00044840", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 1.4213, "open_interest": 4.0, "volume": 0.0, "delta": -0.0061, "gamma": 0.0006, "vega": 0.0056, "theta": -0.005, "rho": -0.0008, "theo": 0.0576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-10-30T10:10:09", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "EWJ261218C00049840", "bid": 41.3, "bid_size": 1.0, "ask": 45.5, "ask_size": 3.0, "iv": 0.9009, "open_interest": 0.0, "volume": 0.0, "delta": 0.9939, "gamma": 0.0007, "vega": 0.0059, "theta": 0.0, "rho": 0.0563, "theo": 43.2931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.8500003814697}, {"option": "EWJ261218P00049840", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 1.2428, "open_interest": 4.0, "volume": 0.0, "delta": -0.0086, "gamma": 0.0009, "vega": 0.0076, "theta": -0.0061, "rho": -0.0011, "theo": 0.0749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-10T09:30:00", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "EWJ261218C00054840", "bid": 36.4, "bid_size": 1.0, "ask": 40.5, "ask_size": 3.0, "iv": 0.7934, "open_interest": 9.0, "volume": 0.0, "delta": 0.9911, "gamma": 0.0011, "vega": 0.0072, "theta": 0.0, "rho": 0.0618, "theo": 38.3363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.37, "last_trade_time": "2026-09-29T14:38:53", "percent_change": 0.0, "prev_day_close": 37.8500003814697}, {"option": "EWJ261218P00054840", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 8.0, "iv": 1.0873, "open_interest": 1.0, "volume": 0.0, "delta": -0.0122, "gamma": 0.0014, "vega": 0.0104, "theta": -0.0074, "rho": -0.0015, "theo": 0.0987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-05-05T09:30:01", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "EWJ261218C00059840", "bid": 31.4, "bid_size": 1.0, "ask": 35.6, "ask_size": 3.0, "iv": 0.6928, "open_interest": 1.0, "volume": 0.0, "delta": 0.987, "gamma": 0.0017, "vega": 0.0108, "theta": -0.0015, "rho": 0.0671, "theo": 33.386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.56, "last_trade_time": "2026-08-26T14:40:22", "percent_change": 0.0, "prev_day_close": 32.8499994277954}, {"option": "EWJ261218P00059840", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 3.0, "iv": 0.8089, "open_interest": 60.0, "volume": 0.0, "delta": -0.0177, "gamma": 0.0022, "vega": 0.0144, "theta": -0.0091, "rho": -0.0022, "theo": 0.1321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-14T11:15:14", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "EWJ261218C00064840", "bid": 26.5, "bid_size": 1.0, "ask": 30.6, "ask_size": 1.0, "iv": 0.5948, "open_interest": 33.0, "volume": 0.0, "delta": 0.9805, "gamma": 0.0027, "vega": 0.016, "theta": -0.0041, "rho": 0.072, "theo": 28.4463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.7, "last_trade_time": "2026-06-11T10:51:38", "percent_change": 0.0, "prev_day_close": 27.9499998092651}, {"option": "EWJ261218P00064840", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 8.0, "iv": 0.8081, "open_interest": 35.0, "volume": 0.0, "delta": -0.0262, "gamma": 0.0035, "vega": 0.0202, "theta": -0.0113, "rho": -0.0032, "theo": 0.1812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-05T09:30:07", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "EWJ261218C00069840", "bid": 21.6, "bid_size": 1.0, "ask": 25.7, "ask_size": 2.0, "iv": 0.5188, "open_interest": 3.0, "volume": 0.0, "delta": 0.9698, "gamma": 0.0046, "vega": 0.0234, "theta": -0.0074, "rho": 0.0765, "theo": 23.5256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.0, "last_trade_time": "2026-06-02T12:30:39", "percent_change": 0.0, "prev_day_close": 23.0500001907349}, {"option": "EWJ261218P00069840", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 14.0, "iv": 0.6842, "open_interest": 39.0, "volume": 0.0, "delta": -0.04, "gamma": 0.0056, "vega": 0.0286, "theta": -0.014, "rho": -0.0049, "theo": 0.2561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.33, "last_trade_time": "2026-08-18T09:52:06", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "EWJ261218C00074840", "bid": 17.3, "bid_size": 1.0, "ask": 20.9, "ask_size": 8.0, "iv": 0.513, "open_interest": 6.0, "volume": 0.0, "delta": 0.9512, "gamma": 0.0078, "vega": 0.034, "theta": -0.0115, "rho": 0.0802, "theo": 18.6409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.7, "last_trade_time": "2026-09-11T14:28:41", "percent_change": 0.0, "prev_day_close": 18.1500005722046}, {"option": "EWJ261218P00074840", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 7.0, "iv": 0.5674, "open_interest": 57.0, "volume": 0.0, "delta": -0.0636, "gamma": 0.0094, "vega": 0.0412, "theta": -0.0176, "rho": -0.0077, "theo": 0.3779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-10-02T12:14:25", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "EWJ261218C00078000", "bid": 13.7, "bid_size": 1.0, "ask": 17.8, "ask_size": 6.0, "iv": 0.4014, "open_interest": 1.0, "volume": 0.0, "delta": 0.9321, "gamma": 0.0113, "vega": 0.045, "theta": -0.0146, "rho": 0.0815, "theo": 15.5843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.55, "last_trade_time": "2026-05-08T13:58:53", "percent_change": 0.0, "prev_day_close": 15.1499996185303}, {"option": "EWJ261218P00078000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 17.0, "iv": 0.4974, "open_interest": 304.0, "volume": 0.0, "delta": -0.0875, "gamma": 0.0133, "vega": 0.0526, "theta": -0.0203, "rho": -0.0105, "theo": 0.4978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-07-30T13:37:09", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "EWJ261218C00079840", "bid": 11.9, "bid_size": 6.0, "ask": 16.0, "ask_size": 19.0, "iv": 0.3675, "open_interest": 21.0, "volume": 0.0, "delta": 0.9162, "gamma": 0.0141, "vega": 0.0489, "theta": -0.0167, "rho": 0.0824, "theo": 13.828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.58, "last_trade_time": "2026-09-30T09:30:02", "percent_change": 0.0, "prev_day_close": 13.9500002861023}, {"option": "EWJ261218P00079840", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 285.0, "iv": 0.4347, "open_interest": 88.0, "volume": 0.0, "delta": -0.1065, "gamma": 0.0164, "vega": 0.0606, "theta": -0.0221, "rho": -0.0128, "theo": 0.5925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-10-30T11:23:37", "percent_change": 0.0, "prev_day_close": 0.549999997019768}, {"option": "EWJ261218C00081000", "bid": 10.8, "bid_size": 1.0, "ask": 14.9, "ask_size": 2.0, "iv": 0.3511, "open_interest": 0.0, "volume": 0.0, "delta": 0.9044, "gamma": 0.0162, "vega": 0.0568, "theta": -0.0181, "rho": 0.0831, "theo": 12.7261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.2, "last_trade_time": "2026-08-26T12:25:27", "percent_change": 0.0, "prev_day_close": 12.3000001907349}, {"option": "EWJ261218P00081000", "bid": 0.05, "bid_size": 3.0, "ask": 1.85, "ask_size": 3.0, "iv": 0.2894, "open_interest": 8.0, "volume": 0.0, "delta": -0.1211, "gamma": 0.0187, "vega": 0.0664, "theta": -0.0233, "rho": -0.0145, "theo": 0.6656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-08-31T09:35:11", "percent_change": 0.0, "prev_day_close": 1.42499997653067}, {"option": "EWJ261218C00082000", "bid": 9.9, "bid_size": 1.0, "ask": 14.0, "ask_size": 3.0, "iv": 0.3441, "open_interest": 0.0, "volume": 0.0, "delta": 0.892, "gamma": 0.0183, "vega": 0.0611, "theta": -0.0194, "rho": 0.0818, "theo": 11.7896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "EWJ261218P00082000", "bid": 0.05, "bid_size": 5.0, "ask": 1.5, "ask_size": 4.0, "iv": 0.3231, "open_interest": 18.0, "volume": 0.0, "delta": -0.1357, "gamma": 0.021, "vega": 0.0718, "theta": -0.0243, "rho": -0.0163, "theo": 0.7387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-10-29T15:44:30", "percent_change": 0.0, "prev_day_close": 1.44999995268881}, {"option": "EWJ261218C00083000", "bid": 8.9, "bid_size": 1.0, "ask": 13.1, "ask_size": 3.0, "iv": 0.328, "open_interest": 0.0, "volume": 0.0, "delta": 0.8777, "gamma": 0.0208, "vega": 0.0636, "theta": -0.0207, "rho": 0.082, "theo": 10.8603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "EWJ261218P00083000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 18.0, "iv": 0.3871, "open_interest": 448.0, "volume": 0.0, "delta": -0.1522, "gamma": 0.0234, "vega": 0.0778, "theta": -0.0254, "rho": -0.0182, "theo": 0.8219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-10-22T11:50:31", "percent_change": 0.0, "prev_day_close": 1.27500000596046}, {"option": "EWJ261218C00084840", "bid": 7.3, "bid_size": 1.0, "ask": 11.4, "ask_size": 3.0, "iv": 0.3083, "open_interest": 36.0, "volume": 0.0, "delta": 0.8452, "gamma": 0.0261, "vega": 0.077, "theta": -0.0232, "rho": 0.0801, "theo": 9.1823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-06-16T09:34:17", "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "EWJ261218P00084840", "bid": 0.05, "bid_size": 15.0, "ask": 3.2, "ask_size": 36.0, "iv": 0.3513, "open_interest": 5570.0, "volume": 0.0, "delta": -0.1901, "gamma": 0.029, "vega": 0.0892, "theta": -0.0274, "rho": -0.0227, "theo": 1.017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-10-20T11:12:37", "percent_change": 0.0, "prev_day_close": 1.57499995268881}, {"option": "EWJ261218C00086000", "bid": 6.2, "bid_size": 5.0, "ask": 10.4, "ask_size": 5.0, "iv": 0.2917, "open_interest": 20.0, "volume": 0.0, "delta": 0.8196, "gamma": 0.0302, "vega": 0.0872, "theta": -0.025, "rho": 0.0799, "theo": 8.1484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.01, "last_trade_time": "2026-09-04T14:33:49", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "EWJ261218P00086000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 273.0, "iv": 0.3221, "open_interest": 159.0, "volume": 0.0, "delta": -0.2198, "gamma": 0.033, "vega": 0.097, "theta": -0.0286, "rho": -0.0262, "theo": 1.1744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-15T14:09:42", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "EWJ261218C00087000", "bid": 5.4, "bid_size": 5.0, "ask": 9.5, "ask_size": 5.0, "iv": 0.282, "open_interest": 0.0, "volume": 1.0, "delta": 0.7927, "gamma": 0.034, "vega": 0.0921, "theta": -0.0264, "rho": 0.0768, "theo": 7.2893, "change": 1.06, "open": 7.96, "high": 7.96, "low": 7.96, "tick": "up", "last_trade_price": 7.96, "last_trade_time": "2026-11-02T10:49:47", "percent_change": 15.3623, "prev_day_close": 6.89999985694885}, {"option": "EWJ261218P00087000", "bid": 0.85, "bid_size": 25.0, "ask": 3.4, "ask_size": 25.0, "iv": 0.3376, "open_interest": 302.0, "volume": 0.0, "delta": -0.2496, "gamma": 0.0367, "vega": 0.1042, "theta": -0.0296, "rho": -0.0298, "theo": 1.3374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-10-02T15:35:20", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "EWJ261218C00088000", "bid": 5.1, "bid_size": 8.0, "ask": 8.7, "ask_size": 8.0, "iv": 0.2988, "open_interest": 153.0, "volume": 1.0, "delta": 0.7621, "gamma": 0.0382, "vega": 0.1028, "theta": -0.0278, "rho": 0.0733, "theo": 6.4483, "change": 1.05, "open": 7.1, "high": 7.1, "low": 7.1, "tick": "down", "last_trade_price": 7.1, "last_trade_time": "2026-11-02T10:49:47", "percent_change": 17.3554, "prev_day_close": 6.04999995231628}, {"option": "EWJ261218P00088000", "bid": 1.2, "bid_size": 23.0, "ask": 3.6, "ask_size": 250.0, "iv": 0.3314, "open_interest": 105.0, "volume": 2.0, "delta": -0.2838, "gamma": 0.0406, "vega": 0.1108, "theta": -0.0305, "rho": -0.0338, "theo": 1.5332, "change": 0.425, "open": 1.69, "high": 1.69, "low": 1.5, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-02T09:55:38", "percent_change": 39.5349, "prev_day_close": 1.07500000298023}, {"option": "EWJ261218C00089840", "bid": 3.1, "bid_size": 5.0, "ask": 7.3, "ask_size": 5.0, "iv": 0.2524, "open_interest": 123.0, "volume": 0.0, "delta": 0.6917, "gamma": 0.0462, "vega": 0.1152, "theta": -0.0302, "rho": 0.0676, "theo": 5.0109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.8, "last_trade_time": "2026-10-12T12:22:21", "percent_change": 0.0, "prev_day_close": 4.57499992847443}, {"option": "EWJ261218P00089840", "bid": 0.25, "bid_size": 7.0, "ask": 3.0, "ask_size": 3.0, "iv": 0.2091, "open_interest": 342.0, "volume": 0.0, "delta": -0.3593, "gamma": 0.0476, "vega": 0.1221, "theta": -0.0316, "rho": -0.0428, "theo": 2.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-10-29T14:10:17", "percent_change": 0.0, "prev_day_close": 2.19999990612268}, {"option": "EWJ261218C00091000", "bid": 2.95, "bid_size": 14.0, "ask": 4.8, "ask_size": 6.0, "iv": 0.2061, "open_interest": 25.0, "volume": 108.0, "delta": 0.6381, "gamma": 0.0508, "vega": 0.1188, "theta": -0.0313, "rho": 0.0655, "theo": 4.1891, "change": 1.25, "open": 4.3, "high": 4.3, "low": 4.2, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-11-02T14:18:48", "percent_change": 40.9836, "prev_day_close": 3.05000007152557}, {"option": "EWJ261218P00091000", "bid": 2.0, "bid_size": 5.0, "ask": 3.2, "ask_size": 1.0, "iv": 0.2491, "open_interest": 91.0, "volume": 126.0, "delta": -0.415, "gamma": 0.0512, "vega": 0.1271, "theta": -0.0319, "rho": -0.0494, "theo": 2.3925, "change": -0.125, "open": 2.47, "high": 2.71, "low": 2.47, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-11-02T15:48:37", "percent_change": -4.6729, "prev_day_close": 2.67500007152557}, {"option": "EWJ261218C00092000", "bid": 1.55, "bid_size": 1.0, "ask": 5.7, "ask_size": 5.0, "iv": 0.2336, "open_interest": 0.0, "volume": 0.0, "delta": 0.5868, "gamma": 0.0538, "vega": 0.1245, "theta": -0.0319, "rho": 0.0597, "theo": 3.5531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.12499988079071}, {"option": "EWJ261218P00092000", "bid": 1.0, "bid_size": 2.0, "ask": 5.2, "ask_size": 5.0, "iv": 0.2529, "open_interest": 1082.0, "volume": 0.0, "delta": -0.4668, "gamma": 0.0534, "vega": 0.1296, "theta": -0.0318, "rho": -0.0556, "theo": 2.7995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-10-30T11:47:34", "percent_change": 0.0, "prev_day_close": 3.17500007152557}, {"option": "EWJ261218C00093000", "bid": 1.0, "bid_size": 16.0, "ask": 5.1, "ask_size": 17.0, "iv": 0.2296, "open_interest": 9.0, "volume": 2.0, "delta": 0.5323, "gamma": 0.0558, "vega": 0.1279, "theta": -0.0322, "rho": 0.0536, "theo": 2.9845, "change": 0.01, "open": 2.86, "high": 2.86, "low": 2.86, "tick": "down", "last_trade_price": 2.86, "last_trade_time": "2026-11-02T15:51:22", "percent_change": 0.350878, "prev_day_close": 2.84999996423721}, {"option": "EWJ261218P00093000", "bid": 1.55, "bid_size": 2.0, "ask": 5.7, "ask_size": 5.0, "iv": 0.2511, "open_interest": 5019.0, "volume": 100.0, "delta": -0.5206, "gamma": 0.0543, "vega": 0.1298, "theta": -0.0313, "rho": -0.0623, "theo": 3.2781, "change": -0.05, "open": 3.4, "high": 3.4, "low": 3.4, "tick": "no_change", "last_trade_price": 3.4, "last_trade_time": "2026-11-02T11:30:42", "percent_change": -1.44927, "prev_day_close": 3.44999992847443}, {"option": "EWJ261218C00094840", "bid": 1.7, "bid_size": 1.0, "ask": 2.6, "ask_size": 5.0, "iv": 0.2316, "open_interest": 73.0, "volume": 0.0, "delta": 0.4304, "gamma": 0.0555, "vega": 0.1266, "theta": -0.0317, "rho": 0.0452, "theo": 2.1358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.87, "last_trade_time": "2026-10-30T13:52:47", "percent_change": 0.0, "prev_day_close": 2.02499997615814}, {"option": "EWJ261218P00094840", "bid": 3.5, "bid_size": 1.0, "ask": 7.0, "ask_size": 5.0, "iv": 0.3015, "open_interest": 15003.0, "volume": 0.0, "delta": -0.6178, "gamma": 0.0524, "vega": 0.1247, "theta": -0.0295, "rho": -0.074, "theo": 4.355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.6, "last_trade_time": "2026-10-26T11:45:23", "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "EWJ261218C00096000", "bid": 0.35, "bid_size": 1.0, "ask": 3.5, "ask_size": 1.0, "iv": 0.2196, "open_interest": 13.0, "volume": 0.0, "delta": 0.3702, "gamma": 0.0529, "vega": 0.122, "theta": -0.0306, "rho": 0.0386, "theo": 1.7303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.77, "last_trade_time": "2026-10-22T13:12:34", "percent_change": 0.0, "prev_day_close": 1.82499995268881}, {"option": "EWJ261218P00096000", "bid": 3.6, "bid_size": 3.0, "ask": 7.5, "ask_size": 1.0, "iv": 0.2574, "open_interest": 86.0, "volume": 0.0, "delta": -0.6733, "gamma": 0.0492, "vega": 0.1178, "theta": -0.0279, "rho": -0.081, "theo": 5.154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-10-27T15:57:36", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "EWJ261218C00097000", "bid": 0.75, "bid_size": 609.0, "ask": 2.8, "ask_size": 379.0, "iv": 0.255, "open_interest": 1019.0, "volume": 0.0, "delta": 0.3231, "gamma": 0.0497, "vega": 0.1153, "theta": -0.0295, "rho": 0.033, "theo": 1.448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-10-30T14:00:12", "percent_change": 0.0, "prev_day_close": 1.29999998211861}, {"option": "EWJ261218P00097000", "bid": 4.4, "bid_size": 4.0, "ask": 8.4, "ask_size": 1.0, "iv": 0.2704, "open_interest": 56.0, "volume": 0.0, "delta": -0.7159, "gamma": 0.0457, "vega": 0.1112, "theta": -0.0263, "rho": -0.0866, "theo": 5.9047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-10-14T09:51:02", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "EWJ261218C00098000", "bid": 0.3, "bid_size": 61.0, "ask": 3.3, "ask_size": 26.0, "iv": 0.2824, "open_interest": 4.0, "volume": 0.0, "delta": 0.2809, "gamma": 0.0459, "vega": 0.1091, "theta": -0.0281, "rho": 0.0281, "theo": 1.2155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-10-30T11:17:22", "percent_change": 0.0, "prev_day_close": 1.30000001192093}, {"option": "EWJ261218P00098000", "bid": 5.3, "bid_size": 2.0, "ask": 9.4, "ask_size": 1.0, "iv": 0.2904, "open_interest": 50.0, "volume": 0.0, "delta": -0.7532, "gamma": 0.0418, "vega": 0.104, "theta": -0.0247, "rho": -0.0915, "theo": 6.7035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-10-09T10:47:47", "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "EWJ261218C00099840", "bid": 0.4, "bid_size": 707.0, "ask": 1.1, "ask_size": 45.0, "iv": 0.2229, "open_interest": 3291.0, "volume": 0.0, "delta": 0.2178, "gamma": 0.0385, "vega": 0.0941, "theta": -0.0254, "rho": 0.0221, "theo": 0.9034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.97, "last_trade_time": "2026-10-30T11:17:22", "percent_change": 0.0, "prev_day_close": 0.624999977648258}, {"option": "EWJ261218P00099840", "bid": 6.9, "bid_size": 6.0, "ask": 10.8, "ask_size": 1.0, "iv": 0.3002, "open_interest": 1.0, "volume": 0.0, "delta": -0.8088, "gamma": 0.0347, "vega": 0.0902, "theta": -0.0217, "rho": -0.0993, "theo": 8.2671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.85, "last_trade_time": "2026-09-18T10:02:08", "percent_change": 0.0, "prev_day_close": 9.39999985694885}, {"option": "EWJ261218C00101000", "bid": 0.05, "bid_size": 402.0, "ask": 2.8, "ask_size": 290.0, "iv": 0.3165, "open_interest": 21.0, "volume": 2.0, "delta": 0.1861, "gamma": 0.034, "vega": 0.0889, "theta": -0.0237, "rho": 0.0201, "theo": 0.7583, "change": 0.105, "open": 0.78, "high": 0.78, "low": 0.78, "tick": "up", "last_trade_price": 0.78, "last_trade_time": "2026-11-02T13:04:25", "percent_change": 15.5556, "prev_day_close": 0.674999997019768}, {"option": "EWJ261218P00101000", "bid": 8.0, "bid_size": 6.0, "ask": 11.8, "ask_size": 5.0, "iv": 0.3134, "open_interest": 0.0, "volume": 0.0, "delta": -0.8362, "gamma": 0.0306, "vega": 0.0811, "theta": -0.0199, "rho": -0.1034, "theo": 9.2989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "EWJ261218C00102000", "bid": 0.2, "bid_size": 473.0, "ask": 2.0, "ask_size": 966.0, "iv": 0.3032, "open_interest": 247.0, "volume": 662.0, "delta": 0.1634, "gamma": 0.0305, "vega": 0.0796, "theta": -0.0223, "rho": 0.0168, "theo": 0.6587, "change": -0.65, "open": 0.4, "high": 0.52, "low": 0.4, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-02T12:40:00", "percent_change": -56.5217, "prev_day_close": 1.1499999910593}, {"option": "EWJ261218P00102000", "bid": 8.9, "bid_size": 6.0, "ask": 12.7, "ask_size": 5.0, "iv": 0.3227, "open_interest": 1.0, "volume": 0.0, "delta": -0.8562, "gamma": 0.0274, "vega": 0.0753, "theta": -0.0184, "rho": -0.1067, "theo": 10.208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-08-11T15:29:26", "percent_change": 0.0, "prev_day_close": 11.3999996185303}, {"option": "EWJ261218C00104840", "bid": 0.05, "bid_size": 31.0, "ask": 1.95, "ask_size": 439.0, "iv": 0.3445, "open_interest": 28.0, "volume": 0.0, "delta": 0.1145, "gamma": 0.0223, "vega": 0.064, "theta": -0.0187, "rho": 0.0122, "theo": 0.4546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.66, "last_trade_time": "2026-10-20T12:48:05", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "EWJ261218P00104840", "bid": 11.6, "bid_size": 6.0, "ask": 15.5, "ask_size": 2.0, "iv": 0.3654, "open_interest": 190.0, "volume": 0.0, "delta": -0.898, "gamma": 0.0201, "vega": 0.0592, "theta": -0.0147, "rho": -0.1142, "theo": 12.8617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.72, "last_trade_time": "2026-09-09T10:23:01", "percent_change": 0.0, "prev_day_close": 14.0500001907349}, {"option": "EWJ261218C00109840", "bid": 0.05, "bid_size": 268.0, "ask": 2.35, "ask_size": 22.0, "iv": 0.2709, "open_interest": 1083.0, "volume": 2.0, "delta": 0.0666, "gamma": 0.0132, "vega": 0.0425, "theta": -0.0138, "rho": 0.007, "theo": 0.2657, "change": -0.175, "open": 0.45, "high": 0.45, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T14:49:11", "percent_change": -77.7778, "prev_day_close": 0.224999994039536}, {"option": "EWJ261218P00109840", "bid": 16.4, "bid_size": 6.0, "ask": 20.3, "ask_size": 5.0, "iv": 0.4235, "open_interest": 29.0, "volume": 0.0, "delta": -0.9398, "gamma": 0.012, "vega": 0.0399, "theta": -0.0096, "rho": -0.1242, "theo": 17.6727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.4, "last_trade_time": "2026-07-29T09:57:20", "percent_change": 0.0, "prev_day_close": 18.8999996185303}, {"option": "EWJ261218C00114840", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 206.0, "iv": 0.497, "open_interest": 54.0, "volume": 0.0, "delta": 0.0418, "gamma": 0.0082, "vega": 0.0304, "theta": -0.0104, "rho": 0.0046, "theo": 0.1696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-06T10:42:55", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "EWJ261218P00114840", "bid": 21.2, "bid_size": 6.0, "ask": 25.3, "ask_size": 5.0, "iv": 0.4837, "open_interest": 0.0, "volume": 0.0, "delta": -0.9615, "gamma": 0.0076, "vega": 0.0281, "theta": -0.0058, "rho": -0.1322, "theo": 22.5634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.7999992370605}, {"option": "EWJ261218C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 1.0, "iv": 0.5697, "open_interest": 11.0, "volume": 0.0, "delta": 0.0277, "gamma": 0.0054, "vega": 0.0215, "theta": -0.0081, "rho": 0.0029, "theo": 0.1153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-26T14:20:31", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "EWJ261218P00120000", "bid": 26.3, "bid_size": 3.0, "ask": 30.3, "ask_size": 1.0, "iv": 0.5364, "open_interest": 0.0, "volume": 0.0, "delta": -0.9741, "gamma": 0.005, "vega": 0.0203, "theta": -0.0029, "rho": -0.1394, "theo": 27.6476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.8999996185303}, {"option": "EWJ261218C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 0.6441, "open_interest": 5.0, "volume": 0.0, "delta": 0.0195, "gamma": 0.0037, "vega": 0.0162, "theta": -0.0064, "rho": 0.0021, "theo": 0.0832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-05-21T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "EWJ261218P00125000", "bid": 31.2, "bid_size": 3.0, "ask": 35.3, "ask_size": 1.0, "iv": 0.5912, "open_interest": 0.0, "volume": 0.0, "delta": -0.9815, "gamma": 0.0035, "vega": 0.0151, "theta": -0.0006, "rho": -0.146, "theo": 32.5923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.9000005722046}, {"option": "EWJ261218C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 0.7027, "open_interest": 10.0, "volume": 0.0, "delta": 0.0143, "gamma": 0.0026, "vega": 0.0123, "theta": -0.0052, "rho": 0.0016, "theo": 0.0625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.62, "last_trade_time": "2026-05-26T09:30:00", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "EWJ261218P00130000", "bid": 36.2, "bid_size": 3.0, "ask": 40.2, "ask_size": 1.0, "iv": 0.6417, "open_interest": 0.0, "volume": 0.0, "delta": -0.9863, "gamma": 0.0025, "vega": 0.0115, "theta": 0.0, "rho": -0.1522, "theo": 37.5467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.8500003814697}, {"option": "EWJ261218C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 18.0, "iv": 0.7576, "open_interest": 19.0, "volume": 0.0, "delta": 0.0108, "gamma": 0.002, "vega": 0.0095, "theta": -0.0043, "rho": 0.0012, "theo": 0.0483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-05-22T09:30:03", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "EWJ261218P00135000", "bid": 41.2, "bid_size": 2.0, "ask": 45.4, "ask_size": 3.0, "iv": 0.719, "open_interest": 0.0, "volume": 0.0, "delta": -0.9895, "gamma": 0.0019, "vega": 0.0092, "theta": 0.0, "rho": -0.1584, "theo": 42.5069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.3500003814697}, {"option": "EWJ261218C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 0.8095, "open_interest": 3.0, "volume": 0.0, "delta": 0.0084, "gamma": 0.0015, "vega": 0.0076, "theta": -0.0036, "rho": 0.0009, "theo": 0.0381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-05-22T09:30:03", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "EWJ261218P00140000", "bid": 46.1, "bid_size": 3.0, "ask": 50.3, "ask_size": 1.0, "iv": 0.7536, "open_interest": 0.0, "volume": 0.0, "delta": -0.9918, "gamma": 0.0014, "vega": 0.0072, "theta": 0.0, "rho": -0.1645, "theo": 47.471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.7999992370606}, {"option": "EWJ270115C00034840", "bid": 56.3, "bid_size": 1.0, "ask": 60.4, "ask_size": 3.0, "iv": 1.1934, "open_interest": 1.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0004, "vega": 0.005, "theta": 0.0, "rho": 0.0403, "theo": 58.2034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 60.0, "last_trade_time": "2026-06-16T13:48:12", "percent_change": 0.0, "prev_day_close": 57.75}, {"option": "EWJ270115P00034840", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 10.0, "iv": 0.9303, "open_interest": 805.0, "volume": 0.0, "delta": -0.0092, "gamma": 0.0006, "vega": 0.0103, "theta": -0.0068, "rho": -0.002, "theo": 0.146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-07-30T09:30:03", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "EWJ270115C00039840", "bid": 51.3, "bid_size": 1.0, "ask": 55.4, "ask_size": 3.0, "iv": 1.0207, "open_interest": 1.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.0006, "vega": 0.0076, "theta": 0.0, "rho": 0.0465, "theo": 53.2443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.8, "last_trade_time": "2025-12-18T14:18:33", "percent_change": 0.0, "prev_day_close": 52.75}, {"option": "EWJ270115P00039840", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 3.0, "iv": 0.8677, "open_interest": 1003.0, "volume": 0.0, "delta": -0.0121, "gamma": 0.0008, "vega": 0.013, "theta": -0.0078, "rho": -0.0025, "theo": 0.1747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-04T09:40:11", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "EWJ270115C00044840", "bid": 46.3, "bid_size": 1.0, "ask": 50.4, "ask_size": 2.0, "iv": 0.8703, "open_interest": 0.0, "volume": 0.0, "delta": 0.9908, "gamma": 0.0008, "vega": 0.0092, "theta": -0.001, "rho": 0.0521, "theo": 48.292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.7999992370606}, {"option": "EWJ270115P00044840", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 3.0, "iv": 1.1246, "open_interest": 5.0, "volume": 0.0, "delta": -0.0158, "gamma": 0.0012, "vega": 0.0165, "theta": -0.0088, "rho": -0.0033, "theo": 0.2096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.26, "last_trade_time": "2026-07-15T13:42:50", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "EWJ270115C00049840", "bid": 41.3, "bid_size": 1.0, "ask": 45.5, "ask_size": 3.0, "iv": 0.7717, "open_interest": 2.0, "volume": 0.0, "delta": 0.9873, "gamma": 0.0012, "vega": 0.0137, "theta": -0.0027, "rho": 0.0587, "theo": 43.3429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.7999992370606}, {"option": "EWJ270115P00049840", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 3.0, "iv": 0.9835, "open_interest": 33.0, "volume": 0.0, "delta": -0.0208, "gamma": 0.0016, "vega": 0.0208, "theta": -0.01, "rho": -0.0042, "theo": 0.2527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-07-28T10:46:56", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "EWJ270115C00050840", "bid": 41.0, "bid_size": 1.0, "ask": 44.5, "ask_size": 3.0, "iv": 0.8953, "open_interest": 0.0, "volume": 0.0, "delta": 0.9864, "gamma": 0.0013, "vega": 0.0142, "theta": -0.0031, "rho": 0.0598, "theo": 42.355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.7999992370606}, {"option": "EWJ270115P00050840", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 3.0, "iv": 0.8926, "open_interest": 10.0, "volume": 0.0, "delta": -0.0219, "gamma": 0.0018, "vega": 0.0218, "theta": -0.0102, "rho": -0.0045, "theo": 0.2625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-08-21T10:53:55", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "EWJ270115C00051840", "bid": 40.0, "bid_size": 1.0, "ask": 43.5, "ask_size": 3.0, "iv": 0.8688, "open_interest": 0.0, "volume": 0.0, "delta": 0.9855, "gamma": 0.0014, "vega": 0.0147, "theta": -0.0035, "rho": 0.0609, "theo": 41.3672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.7999992370606}, {"option": "EWJ270115P00051840", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 3.0, "iv": 0.931, "open_interest": 2.0, "volume": 0.0, "delta": -0.0232, "gamma": 0.0019, "vega": 0.0229, "theta": -0.0105, "rho": -0.0047, "theo": 0.2729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "EWJ270115C00052840", "bid": 38.4, "bid_size": 1.0, "ask": 42.5, "ask_size": 3.0, "iv": 0.7268, "open_interest": 0.0, "volume": 0.0, "delta": 0.9845, "gamma": 0.0016, "vega": 0.0153, "theta": -0.0039, "rho": 0.0619, "theo": 40.3796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.8500003814697}, {"option": "EWJ270115P00052840", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 3.0, "iv": 0.9055, "open_interest": 2.0, "volume": 0.0, "delta": -0.0245, "gamma": 0.002, "vega": 0.024, "theta": -0.0107, "rho": -0.005, "theo": 0.2838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "EWJ270115C00053840", "bid": 37.4, "bid_size": 1.0, "ask": 41.5, "ask_size": 3.0, "iv": 0.7031, "open_interest": 0.0, "volume": 0.0, "delta": 0.9834, "gamma": 0.0017, "vega": 0.0159, "theta": -0.0043, "rho": 0.063, "theo": 39.3922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.8500003814697}, {"option": "EWJ270115P00053840", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 4.0, "iv": 0.8019, "open_interest": 0.0, "volume": 0.0, "delta": -0.0259, "gamma": 0.0022, "vega": 0.0251, "theta": -0.011, "rho": -0.0052, "theo": 0.2951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "EWJ270115C00054840", "bid": 36.4, "bid_size": 1.0, "ask": 40.5, "ask_size": 3.0, "iv": 0.6798, "open_interest": 1.0, "volume": 0.0, "delta": 0.9823, "gamma": 0.0018, "vega": 0.0165, "theta": -0.0047, "rho": 0.064, "theo": 38.4051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.24, "last_trade_time": "2026-03-10T11:06:58", "percent_change": 0.0, "prev_day_close": 37.8500003814697}, {"option": "EWJ270115P00054840", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 0.8559, "open_interest": 10.0, "volume": 0.0, "delta": -0.0275, "gamma": 0.0023, "vega": 0.0263, "theta": -0.0113, "rho": -0.0055, "theo": 0.3073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-05-19T15:23:22", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "EWJ270115C00055840", "bid": 35.4, "bid_size": 1.0, "ask": 39.5, "ask_size": 3.0, "iv": 0.657, "open_interest": 0.0, "volume": 0.0, "delta": 0.9811, "gamma": 0.002, "vega": 0.0171, "theta": -0.0051, "rho": 0.0651, "theo": 37.4182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.8500003814697}, {"option": "EWJ270115P00055840", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 6.0, "iv": 0.8267, "open_interest": 12.0, "volume": 0.0, "delta": -0.0291, "gamma": 0.0025, "vega": 0.0276, "theta": -0.0116, "rho": -0.0058, "theo": 0.3199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.82, "last_trade_time": "2026-05-22T11:06:37", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "EWJ270115C00056840", "bid": 34.4, "bid_size": 1.0, "ask": 38.5, "ask_size": 3.0, "iv": 0.6346, "open_interest": 0.0, "volume": 0.0, "delta": 0.9798, "gamma": 0.0021, "vega": 0.018, "theta": -0.0055, "rho": 0.0662, "theo": 36.4316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.8500003814697}, {"option": "EWJ270115P00056840", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 9.0, "iv": 0.8078, "open_interest": 0.0, "volume": 0.0, "delta": -0.0308, "gamma": 0.0027, "vega": 0.0289, "theta": -0.0118, "rho": -0.0062, "theo": 0.3331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "EWJ270115C00057840", "bid": 33.4, "bid_size": 1.0, "ask": 37.5, "ask_size": 2.0, "iv": 0.6126, "open_interest": 9.0, "volume": 0.0, "delta": 0.9785, "gamma": 0.0023, "vega": 0.021, "theta": -0.0059, "rho": 0.0672, "theo": 35.4452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.0, "last_trade_time": "2026-05-05T12:40:43", "percent_change": 0.0, "prev_day_close": 34.8500003814697}, {"option": "EWJ270115P00057840", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 10.0, "iv": 0.7844, "open_interest": 8.0, "volume": 0.0, "delta": -0.0326, "gamma": 0.0029, "vega": 0.0304, "theta": -0.0122, "rho": -0.0065, "theo": 0.3471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-08-03T12:50:24", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "EWJ270115C00058840", "bid": 32.4, "bid_size": 1.0, "ask": 36.5, "ask_size": 2.0, "iv": 0.5908, "open_interest": 0.0, "volume": 0.0, "delta": 0.977, "gamma": 0.0025, "vega": 0.0228, "theta": -0.0064, "rho": 0.0699, "theo": 34.4605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.8499994277954}, {"option": "EWJ270115P00058840", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 7.0, "iv": 0.7612, "open_interest": 2.0, "volume": 0.0, "delta": -0.0346, "gamma": 0.0031, "vega": 0.0319, "theta": -0.0125, "rho": -0.0069, "theo": 0.3619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-06-23T14:45:19", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "EWJ270115C00059840", "bid": 31.4, "bid_size": 1.0, "ask": 35.6, "ask_size": 3.0, "iv": 0.5914, "open_interest": 44.0, "volume": 0.0, "delta": 0.9753, "gamma": 0.0027, "vega": 0.0237, "theta": -0.0068, "rho": 0.0709, "theo": 33.477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 38.4, "last_trade_time": "2026-10-13T14:27:38", "percent_change": 0.0, "prev_day_close": 32.9000005722046}, {"option": "EWJ270115P00059840", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 3.0, "iv": 0.5057, "open_interest": 196.0, "volume": 0.0, "delta": -0.0367, "gamma": 0.0033, "vega": 0.0336, "theta": -0.0128, "rho": -0.0073, "theo": 0.3776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.63, "last_trade_time": "2026-10-07T09:36:05", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "EWJ270115C00060840", "bid": 30.4, "bid_size": 1.0, "ask": 34.6, "ask_size": 3.0, "iv": 0.5703, "open_interest": 34.0, "volume": 0.0, "delta": 0.9735, "gamma": 0.0029, "vega": 0.0247, "theta": -0.0073, "rho": 0.0719, "theo": 32.4941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.02, "last_trade_time": "2026-06-02T12:41:17", "percent_change": 0.0, "prev_day_close": 31.9000005722046}, {"option": "EWJ270115P00060840", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 13.0, "iv": 0.7204, "open_interest": 98.0, "volume": 0.0, "delta": -0.0389, "gamma": 0.0036, "vega": 0.0352, "theta": -0.0131, "rho": -0.0077, "theo": 0.3942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-09-24T09:30:03", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "EWJ270115C00061840", "bid": 29.4, "bid_size": 1.0, "ask": 33.6, "ask_size": 3.0, "iv": 0.5495, "open_interest": 0.0, "volume": 0.0, "delta": 0.9716, "gamma": 0.0032, "vega": 0.0257, "theta": -0.0078, "rho": 0.0728, "theo": 31.5116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.0, "last_trade_time": "2026-05-05T12:45:34", "percent_change": 0.0, "prev_day_close": 30.9000005722046}, {"option": "EWJ270115P00061840", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 3.0, "iv": 0.628, "open_interest": 2.0, "volume": 0.0, "delta": -0.0413, "gamma": 0.0038, "vega": 0.0369, "theta": -0.0134, "rho": -0.0082, "theo": 0.4118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.38, "last_trade_time": "2026-06-22T15:42:32", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "EWJ270115C00062840", "bid": 28.5, "bid_size": 1.0, "ask": 32.6, "ask_size": 3.0, "iv": 0.5483, "open_interest": 2.0, "volume": 0.0, "delta": 0.9695, "gamma": 0.0035, "vega": 0.0267, "theta": -0.0083, "rho": 0.0738, "theo": 30.5296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.8999996185303}, {"option": "EWJ270115P00062840", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 6.0, "iv": 0.5756, "open_interest": 3.0, "volume": 0.0, "delta": -0.0439, "gamma": 0.0042, "vega": 0.0388, "theta": -0.0138, "rho": -0.0087, "theo": 0.4304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-06-18T11:26:19", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "EWJ270115C00063840", "bid": 27.5, "bid_size": 5.0, "ask": 31.6, "ask_size": 17.0, "iv": 0.528, "open_interest": 19.0, "volume": 0.0, "delta": 0.9673, "gamma": 0.0038, "vega": 0.0277, "theta": -0.0088, "rho": 0.0747, "theo": 29.5482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.75, "last_trade_time": "2026-05-01T13:26:22", "percent_change": 0.0, "prev_day_close": 28.9499998092651}, {"option": "EWJ270115P00063840", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 21.0, "iv": 0.5876, "open_interest": 3.0, "volume": 0.0, "delta": -0.0467, "gamma": 0.0045, "vega": 0.0407, "theta": -0.0141, "rho": -0.0092, "theo": 0.4502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "EWJ270115C00064840", "bid": 26.5, "bid_size": 5.0, "ask": 30.6, "ask_size": 6.0, "iv": 0.5079, "open_interest": 0.0, "volume": 0.0, "delta": 0.9649, "gamma": 0.0041, "vega": 0.0302, "theta": -0.0093, "rho": 0.0757, "theo": 28.5673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.9499998092651}, {"option": "EWJ270115P00064840", "bid": 0.05, "bid_size": 131.0, "ask": 0.4, "ask_size": 106.0, "iv": 0.4433, "open_interest": 82.0, "volume": 3.0, "delta": -0.0497, "gamma": 0.0048, "vega": 0.0428, "theta": -0.0145, "rho": -0.0098, "theo": 0.4713, "change": -0.05, "open": 0.1, "high": 0.2, "low": 0.1, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-02T10:13:22", "percent_change": -20.0, "prev_day_close": 0.249999994412065}, {"option": "EWJ270115C00065840", "bid": 26.1, "bid_size": 44.0, "ask": 29.7, "ask_size": 47.0, "iv": 0.5788, "open_interest": 38.0, "volume": 0.0, "delta": 0.9623, "gamma": 0.0045, "vega": 0.0347, "theta": -0.0098, "rho": 0.0783, "theo": 27.587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.2, "last_trade_time": "2026-09-30T13:10:02", "percent_change": 0.0, "prev_day_close": 27.0}, {"option": "EWJ270115P00065840", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 24.0, "iv": 0.6158, "open_interest": 145.0, "volume": 0.0, "delta": -0.053, "gamma": 0.0052, "vega": 0.0452, "theta": -0.0148, "rho": -0.0104, "theo": 0.4936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.57, "last_trade_time": "2026-07-08T15:41:47", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "EWJ270115C00066840", "bid": 24.5, "bid_size": 3.0, "ask": 28.7, "ask_size": 6.0, "iv": 0.4852, "open_interest": 2.0, "volume": 0.0, "delta": 0.9594, "gamma": 0.0049, "vega": 0.0362, "theta": -0.0104, "rho": 0.0798, "theo": 26.6106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.0500001907349}, {"option": "EWJ270115P00066840", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 6.0, "iv": 0.5985, "open_interest": 4.0, "volume": 0.0, "delta": -0.0565, "gamma": 0.0056, "vega": 0.0476, "theta": -0.0152, "rho": -0.011, "theo": 0.5177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-10-07T09:30:45", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "EWJ270115C00067840", "bid": 23.6, "bid_size": 2.0, "ask": 27.7, "ask_size": 7.0, "iv": 0.4794, "open_interest": 2.0, "volume": 0.0, "delta": 0.9562, "gamma": 0.0053, "vega": 0.0378, "theta": -0.011, "rho": 0.0806, "theo": 25.6353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.25, "last_trade_time": "2026-02-11T14:05:20", "percent_change": 0.0, "prev_day_close": 24.4000005722046}, {"option": "EWJ270115P00067840", "bid": 0.05, "bid_size": 4.0, "ask": 2.35, "ask_size": 6.0, "iv": 0.5849, "open_interest": 6.0, "volume": 0.0, "delta": -0.0603, "gamma": 0.0061, "vega": 0.0499, "theta": -0.0156, "rho": -0.0117, "theo": 0.5435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-10-29T13:29:31", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "EWJ270115C00068840", "bid": 22.6, "bid_size": 6.0, "ask": 26.8, "ask_size": 8.0, "iv": 0.4727, "open_interest": 10.0, "volume": 0.0, "delta": 0.9527, "gamma": 0.0058, "vega": 0.0394, "theta": -0.0115, "rho": 0.0814, "theo": 24.661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.31, "last_trade_time": "2026-02-11T09:52:07", "percent_change": 0.0, "prev_day_close": 24.0500001907349}, {"option": "EWJ270115P00068840", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.4483, "open_interest": 2580.0, "volume": 0.0, "delta": -0.0644, "gamma": 0.0066, "vega": 0.0525, "theta": -0.016, "rho": -0.0125, "theo": 0.571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-10-29T13:29:31", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "EWJ270115C00069840", "bid": 21.6, "bid_size": 24.0, "ask": 25.8, "ask_size": 20.0, "iv": 0.4533, "open_interest": 33.0, "volume": 0.0, "delta": 0.9489, "gamma": 0.0063, "vega": 0.041, "theta": -0.0121, "rho": 0.0822, "theo": 23.6877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.77, "last_trade_time": "2026-10-21T12:59:46", "percent_change": 0.0, "prev_day_close": 23.1999998092651}, {"option": "EWJ270115P00069840", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 3.0, "iv": 0.5434, "open_interest": 449.0, "volume": 0.0, "delta": -0.0688, "gamma": 0.0071, "vega": 0.0553, "theta": -0.0164, "rho": -0.0133, "theo": 0.6006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.98, "last_trade_time": "2026-10-23T14:10:52", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "EWJ270115C00070840", "bid": 20.7, "bid_size": 4.0, "ask": 24.8, "ask_size": 7.0, "iv": 0.446, "open_interest": 3.0, "volume": 0.0, "delta": 0.9448, "gamma": 0.0069, "vega": 0.0427, "theta": -0.0127, "rho": 0.0829, "theo": 22.7157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.96, "last_trade_time": "2026-05-14T11:42:14", "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "EWJ270115P00070840", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.4132, "open_interest": 80.0, "volume": 0.0, "delta": -0.0737, "gamma": 0.0077, "vega": 0.0583, "theta": -0.0169, "rho": -0.0143, "theo": 0.6323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.13, "last_trade_time": "2026-07-30T14:59:05", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "EWJ270115C00071840", "bid": 19.7, "bid_size": 2.0, "ask": 23.9, "ask_size": 6.0, "iv": 0.437, "open_interest": 0.0, "volume": 0.0, "delta": 0.9404, "gamma": 0.0076, "vega": 0.0487, "theta": -0.0134, "rho": 0.0836, "theo": 21.7449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.2000007629395}, {"option": "EWJ270115P00071840", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 6.0, "iv": 0.4141, "open_interest": 43.0, "volume": 0.0, "delta": -0.079, "gamma": 0.0084, "vega": 0.0617, "theta": -0.0173, "rho": -0.0152, "theo": 0.6667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.59, "last_trade_time": "2026-09-11T09:32:05", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "EWJ270115C00072840", "bid": 19.3, "bid_size": 36.0, "ask": 22.9, "ask_size": 28.0, "iv": 0.4696, "open_interest": 260.0, "volume": 0.0, "delta": 0.9354, "gamma": 0.0083, "vega": 0.0526, "theta": -0.014, "rho": 0.0873, "theo": 20.7784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.87, "last_trade_time": "2026-03-02T15:47:19", "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "EWJ270115P00072840", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 13.0, "iv": 0.4917, "open_interest": 875.0, "volume": 0.0, "delta": -0.0848, "gamma": 0.0091, "vega": 0.0649, "theta": -0.0177, "rho": -0.0162, "theo": 0.704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.56, "last_trade_time": "2026-07-06T14:32:04", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "EWJ270115C00073840", "bid": 17.8, "bid_size": 6.0, "ask": 21.9, "ask_size": 7.0, "iv": 0.4079, "open_interest": 9.0, "volume": 0.0, "delta": 0.9298, "gamma": 0.0091, "vega": 0.055, "theta": -0.0147, "rho": 0.0878, "theo": 19.8156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.77, "last_trade_time": "2026-10-19T10:20:05", "percent_change": 0.0, "prev_day_close": 19.3499994277954}, {"option": "EWJ270115P00073840", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 3.0, "iv": 0.3157, "open_interest": 55.0, "volume": 0.0, "delta": -0.0911, "gamma": 0.0099, "vega": 0.0684, "theta": -0.0182, "rho": -0.0174, "theo": 0.7443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-08-24T09:45:08", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "EWJ270115C00074840", "bid": 16.9, "bid_size": 1.0, "ask": 21.0, "ask_size": 45.0, "iv": 0.4061, "open_interest": 90.0, "volume": 0.0, "delta": 0.9237, "gamma": 0.01, "vega": 0.0575, "theta": -0.0154, "rho": 0.0882, "theo": 18.8549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.23, "last_trade_time": "2026-05-14T10:22:41", "percent_change": 0.0, "prev_day_close": 18.3999996185303}, {"option": "EWJ270115P00074840", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 7.0, "iv": 0.4113, "open_interest": 150.0, "volume": 0.0, "delta": -0.0981, "gamma": 0.0107, "vega": 0.0722, "theta": -0.0186, "rho": -0.0187, "theo": 0.788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T10:55:09", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "EWJ270115C00075840", "bid": 16.4, "bid_size": 17.0, "ask": 20.0, "ask_size": 69.0, "iv": 0.423, "open_interest": 143.0, "volume": 0.0, "delta": 0.9169, "gamma": 0.0109, "vega": 0.06, "theta": -0.016, "rho": 0.0886, "theo": 17.8966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.9, "last_trade_time": "2026-07-28T09:30:01", "percent_change": 0.0, "prev_day_close": 17.6999998092651}, {"option": "EWJ270115P00075840", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 8.0, "iv": 0.4402, "open_interest": 63.0, "volume": 0.0, "delta": -0.1055, "gamma": 0.0117, "vega": 0.0763, "theta": -0.0191, "rho": -0.02, "theo": 0.8347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-07-28T13:32:55", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "EWJ270115C00076840", "bid": 15.0, "bid_size": 3.0, "ask": 19.0, "ask_size": 13.0, "iv": 0.3752, "open_interest": 13.0, "volume": 0.0, "delta": 0.9095, "gamma": 0.012, "vega": 0.066, "theta": -0.0168, "rho": 0.0889, "theo": 16.9408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.05, "last_trade_time": "2026-04-21T14:41:48", "percent_change": 0.0, "prev_day_close": 16.4499998092651}, {"option": "EWJ270115P00076840", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 4.0, "iv": 0.3411, "open_interest": 55.0, "volume": 0.0, "delta": -0.1141, "gamma": 0.0128, "vega": 0.0807, "theta": -0.0196, "rho": -0.0216, "theo": 0.8883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-10-19T12:18:59", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "EWJ270115C00077840", "bid": 14.1, "bid_size": 1.0, "ask": 18.0, "ask_size": 6.0, "iv": 0.3628, "open_interest": 3.0, "volume": 0.0, "delta": 0.9011, "gamma": 0.0132, "vega": 0.0725, "theta": -0.0175, "rho": 0.0928, "theo": 15.991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.54, "last_trade_time": "2026-10-26T14:01:07", "percent_change": 0.0, "prev_day_close": 15.5500001907349}, {"option": "EWJ270115P00077840", "bid": 0.05, "bid_size": 3.0, "ask": 2.85, "ask_size": 7.0, "iv": 0.4104, "open_interest": 18.0, "volume": 0.0, "delta": -0.1232, "gamma": 0.0139, "vega": 0.085, "theta": -0.0201, "rho": -0.0231, "theo": 0.9446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-07-20T13:21:18", "percent_change": 0.0, "prev_day_close": 1.40000000037253}, {"option": "EWJ270115C00078840", "bid": 13.2, "bid_size": 1.0, "ask": 17.2, "ask_size": 3.0, "iv": 0.363, "open_interest": 11.0, "volume": 0.0, "delta": 0.8917, "gamma": 0.0146, "vega": 0.0759, "theta": -0.0182, "rho": 0.0927, "theo": 15.0484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.7, "last_trade_time": "2026-10-13T12:28:55", "percent_change": 0.0, "prev_day_close": 14.6500000953674}, {"option": "EWJ270115P00078840", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 21.0, "iv": 0.2992, "open_interest": 64.0, "volume": 0.0, "delta": -0.1338, "gamma": 0.0152, "vega": 0.0899, "theta": -0.0206, "rho": -0.025, "theo": 1.009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.13, "last_trade_time": "2026-09-08T10:18:15", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "EWJ270115C00079840", "bid": 12.2, "bid_size": 1.0, "ask": 16.3, "ask_size": 3.0, "iv": 0.3494, "open_interest": 52.0, "volume": 0.0, "delta": 0.8812, "gamma": 0.0161, "vega": 0.0794, "theta": -0.019, "rho": 0.0925, "theo": 14.1103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.73, "last_trade_time": "2026-07-24T10:10:08", "percent_change": 0.0, "prev_day_close": 13.8000001907349}, {"option": "EWJ270115P00079840", "bid": 0.6, "bid_size": 53.0, "ask": 3.0, "ask_size": 10.0, "iv": 0.4026, "open_interest": 87.0, "volume": 0.0, "delta": -0.1449, "gamma": 0.0166, "vega": 0.0953, "theta": -0.021, "rho": -0.027, "theo": 1.0774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-10-23T14:24:53", "percent_change": 0.0, "prev_day_close": 1.4499999769032}, {"option": "EWJ270115C00080840", "bid": 11.3, "bid_size": 1.0, "ask": 14.0, "ask_size": 1.0, "iv": 0.2441, "open_interest": 210.0, "volume": 0.0, "delta": 0.8694, "gamma": 0.0177, "vega": 0.0845, "theta": -0.0197, "rho": 0.0922, "theo": 13.1771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.04, "last_trade_time": "2026-06-30T11:43:05", "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "EWJ270115P00080840", "bid": 0.35, "bid_size": 65.0, "ask": 1.85, "ask_size": 354.0, "iv": 0.3151, "open_interest": 144.0, "volume": 0.0, "delta": -0.1577, "gamma": 0.0182, "vega": 0.1005, "theta": -0.0215, "rho": -0.0291, "theo": 1.1557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-10-30T11:23:37", "percent_change": 0.0, "prev_day_close": 0.849999994039536}, {"option": "EWJ270115C00081840", "bid": 10.4, "bid_size": 1.0, "ask": 14.4, "ask_size": 3.0, "iv": 0.3252, "open_interest": 26.0, "volume": 0.0, "delta": 0.8562, "gamma": 0.0196, "vega": 0.0941, "theta": -0.0205, "rho": 0.096, "theo": 12.2526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.0, "last_trade_time": "2026-10-19T14:33:41", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "EWJ270115P00081840", "bid": 0.4, "bid_size": 260.0, "ask": 3.2, "ask_size": 352.0, "iv": 0.36, "open_interest": 269.0, "volume": 0.0, "delta": -0.1719, "gamma": 0.02, "vega": 0.106, "theta": -0.022, "rho": -0.0316, "theo": 1.2426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.13, "last_trade_time": "2026-10-30T14:40:40", "percent_change": 0.0, "prev_day_close": 1.72499996423721}, {"option": "EWJ270115C00082840", "bid": 9.5, "bid_size": 1.0, "ask": 13.5, "ask_size": 5.0, "iv": 0.3148, "open_interest": 27.0, "volume": 0.0, "delta": 0.8411, "gamma": 0.0216, "vega": 0.0986, "theta": -0.0212, "rho": 0.095, "theo": 11.3413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.88, "last_trade_time": "2026-03-31T13:46:06", "percent_change": 0.0, "prev_day_close": 11.0499997138977}, {"option": "EWJ270115P00082840", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 50.0, "iv": 0.2385, "open_interest": 53.0, "volume": 0.0, "delta": -0.1879, "gamma": 0.0219, "vega": 0.1122, "theta": -0.0225, "rho": -0.0344, "theo": 1.3399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.67, "last_trade_time": "2026-09-10T12:35:53", "percent_change": 0.0, "prev_day_close": 1.65000002458692}, {"option": "EWJ270115C00083840", "bid": 8.5, "bid_size": 1.0, "ask": 12.5, "ask_size": 2.0, "iv": 0.294, "open_interest": 10.0, "volume": 0.0, "delta": 0.8241, "gamma": 0.0239, "vega": 0.1031, "theta": -0.0219, "rho": 0.0939, "theo": 10.4388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.8, "last_trade_time": "2026-10-09T14:50:46", "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "EWJ270115P00083840", "bid": 1.0, "bid_size": 53.0, "ask": 3.0, "ask_size": 20.0, "iv": 0.3332, "open_interest": 223.0, "volume": 0.0, "delta": -0.2058, "gamma": 0.024, "vega": 0.1185, "theta": -0.0229, "rho": -0.0373, "theo": 1.4508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.12, "last_trade_time": "2026-08-04T14:26:31", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "EWJ270115C00084840", "bid": 7.6, "bid_size": 1.0, "ask": 11.7, "ask_size": 1.0, "iv": 0.2866, "open_interest": 246.0, "volume": 0.0, "delta": 0.8048, "gamma": 0.0265, "vega": 0.1146, "theta": -0.0227, "rho": 0.097, "theo": 9.547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.84, "last_trade_time": "2026-10-16T09:47:20", "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "EWJ270115P00084840", "bid": 0.75, "bid_size": 15.0, "ask": 2.05, "ask_size": 5.0, "iv": 0.2632, "open_interest": 474.0, "volume": 0.0, "delta": -0.226, "gamma": 0.0263, "vega": 0.1247, "theta": -0.0234, "rho": -0.0407, "theo": 1.5759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-09-24T11:37:22", "percent_change": 0.0, "prev_day_close": 1.84999997913837}, {"option": "EWJ270115C00086000", "bid": 6.5, "bid_size": 1.0, "ask": 10.7, "ask_size": 3.0, "iv": 0.2707, "open_interest": 0.0, "volume": 0.0, "delta": 0.779, "gamma": 0.0296, "vega": 0.1206, "theta": -0.0234, "rho": 0.0946, "theo": 8.5413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "EWJ270115P00086000", "bid": 0.6, "bid_size": 7.0, "ask": 2.15, "ask_size": 50.0, "iv": 0.2371, "open_interest": 259.0, "volume": 0.0, "delta": -0.2526, "gamma": 0.0293, "vega": 0.1329, "theta": -0.0238, "rho": -0.0452, "theo": 1.7443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.96, "last_trade_time": "2026-10-26T14:10:32", "percent_change": 0.0, "prev_day_close": 1.82500000298023}, {"option": "EWJ270115C00087000", "bid": 5.7, "bid_size": 1.0, "ask": 9.9, "ask_size": 2.0, "iv": 0.2645, "open_interest": 0.0, "volume": 0.0, "delta": 0.7535, "gamma": 0.0326, "vega": 0.1257, "theta": -0.024, "rho": 0.0922, "theo": 7.6923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "EWJ270115P00087000", "bid": 1.15, "bid_size": 50.0, "ask": 2.85, "ask_size": 20.0, "iv": 0.2622, "open_interest": 15.0, "volume": 0.0, "delta": -0.2787, "gamma": 0.032, "vega": 0.1389, "theta": -0.0242, "rho": -0.0492, "theo": 1.9136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-09-29T14:33:59", "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "EWJ270115C00088000", "bid": 4.9, "bid_size": 1.0, "ask": 9.0, "ask_size": 2.0, "iv": 0.2523, "open_interest": 0.0, "volume": 0.0, "delta": 0.7245, "gamma": 0.0357, "vega": 0.1368, "theta": -0.0245, "rho": 0.0936, "theo": 6.8702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.69999980926514}, {"option": "EWJ270115P00088000", "bid": 1.75, "bid_size": 52.0, "ask": 2.5, "ask_size": 50.0, "iv": 0.2476, "open_interest": 92.0, "volume": 0.0, "delta": -0.3081, "gamma": 0.0349, "vega": 0.1458, "theta": -0.0244, "rho": -0.0539, "theo": 2.1094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-10-15T15:23:06", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "EWJ270115C00089000", "bid": 4.1, "bid_size": 1.0, "ask": 8.3, "ask_size": 2.0, "iv": 0.246, "open_interest": 0.0, "volume": 0.0, "delta": 0.6917, "gamma": 0.0388, "vega": 0.1418, "theta": -0.0249, "rho": 0.0898, "theo": 6.0804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "EWJ270115P00089000", "bid": 0.3, "bid_size": 2.0, "ask": 4.2, "ask_size": 51.0, "iv": 0.2317, "open_interest": 17.0, "volume": 0.0, "delta": -0.3412, "gamma": 0.0378, "vega": 0.1514, "theta": -0.0246, "rho": -0.0589, "theo": 2.339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-09-30T15:23:38", "percent_change": 0.0, "prev_day_close": 2.60000005364418}, {"option": "EWJ270115C00089840", "bid": 3.4, "bid_size": 3.0, "ask": 7.7, "ask_size": 2.0, "iv": 0.2377, "open_interest": 477.0, "volume": 0.0, "delta": 0.661, "gamma": 0.0415, "vega": 0.1503, "theta": -0.0251, "rho": 0.0904, "theo": 5.4434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.8, "last_trade_time": "2026-09-14T12:54:31", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "EWJ270115P00089840", "bid": 1.15, "bid_size": 50.0, "ask": 3.4, "ask_size": 8.0, "iv": 0.2122, "open_interest": 1268.0, "volume": 0.0, "delta": -0.3718, "gamma": 0.0402, "vega": 0.1562, "theta": -0.0246, "rho": -0.0634, "theo": 2.5612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-10-30T15:15:36", "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "EWJ270115C00090000", "bid": 3.3, "bid_size": 3.0, "ask": 7.5, "ask_size": 2.0, "iv": 0.2342, "open_interest": 0.0, "volume": 0.0, "delta": 0.6548, "gamma": 0.0419, "vega": 0.151, "theta": -0.0252, "rho": 0.0896, "theo": 5.3268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.05000007152557}, {"option": "EWJ270115P00090000", "bid": 0.55, "bid_size": 2.0, "ask": 3.2, "ask_size": 50.0, "iv": 0.1822, "open_interest": 35.0, "volume": 0.0, "delta": -0.378, "gamma": 0.0407, "vega": 0.157, "theta": -0.0246, "rho": -0.0643, "theo": 2.6074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-10-20T14:11:22", "percent_change": 0.0, "prev_day_close": 2.92499989271164}, {"option": "EWJ270115C00091000", "bid": 3.2, "bid_size": 5.0, "ask": 6.9, "ask_size": 5.0, "iv": 0.2495, "open_interest": 0.0, "volume": 0.0, "delta": 0.614, "gamma": 0.0447, "vega": 0.1548, "theta": -0.0252, "rho": 0.0844, "theo": 4.622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.57499992847443}, {"option": "EWJ270115P00091000", "bid": 1.3, "bid_size": 50.0, "ask": 4.3, "ask_size": 50.0, "iv": 0.2142, "open_interest": 18.0, "volume": 0.0, "delta": -0.4185, "gamma": 0.0433, "vega": 0.1609, "theta": -0.0245, "rho": -0.07, "theo": 2.9238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.42, "last_trade_time": "2026-10-28T10:20:04", "percent_change": 0.0, "prev_day_close": 3.82500004768372}, {"option": "EWJ270115C00092000", "bid": 2.6, "bid_size": 5.0, "ask": 6.3, "ask_size": 5.0, "iv": 0.2454, "open_interest": 0.0, "volume": 0.0, "delta": 0.5694, "gamma": 0.047, "vega": 0.1606, "theta": -0.0251, "rho": 0.0822, "theo": 3.9706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.97500002384186}, {"option": "EWJ270115P00092000", "bid": 1.9, "bid_size": 50.0, "ask": 4.3, "ask_size": 50.0, "iv": 0.2035, "open_interest": 22.0, "volume": 50.0, "delta": -0.4625, "gamma": 0.0455, "vega": 0.1635, "theta": -0.0243, "rho": -0.0762, "theo": 3.2965, "change": -0.475, "open": 3.3, "high": 3.3, "low": 3.3, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-11-02T12:08:19", "percent_change": -12.5828, "prev_day_close": 3.77499997615814}, {"option": "EWJ270115C00093000", "bid": 2.8, "bid_size": 50.0, "ask": 5.0, "ask_size": 50.0, "iv": 0.2192, "open_interest": 0.0, "volume": 0.0, "delta": 0.5219, "gamma": 0.0486, "vega": 0.1617, "theta": -0.0247, "rho": 0.0756, "theo": 3.382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "EWJ270115P00093000", "bid": 2.25, "bid_size": 50.0, "ask": 5.4, "ask_size": 50.0, "iv": 0.2161, "open_interest": 9.0, "volume": 110.0, "delta": -0.509, "gamma": 0.047, "vega": 0.1641, "theta": -0.0238, "rho": -0.0822, "theo": 3.7312, "change": -0.2, "open": 3.7, "high": 4.2, "low": 3.7, "tick": "no_change", "last_trade_price": 4.1, "last_trade_time": "2026-11-02T14:59:02", "percent_change": -4.65116, "prev_day_close": 4.29999995231628}, {"option": "EWJ270115C00094000", "bid": 1.4, "bid_size": 50.0, "ask": 4.8, "ask_size": 50.0, "iv": 0.221, "open_interest": 1.0, "volume": 0.0, "delta": 0.4731, "gamma": 0.0491, "vega": 0.1627, "theta": -0.0241, "rho": 0.0717, "theo": 2.8649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.95, "last_trade_time": "2026-10-30T09:54:49", "percent_change": 0.0, "prev_day_close": 3.19999998807907}, {"option": "EWJ270115P00094000", "bid": 2.5, "bid_size": 6.0, "ask": 6.3, "ask_size": 6.0, "iv": 0.2167, "open_interest": 254.0, "volume": 50.0, "delta": -0.5567, "gamma": 0.0476, "vega": 0.1626, "theta": -0.0232, "rho": -0.0886, "theo": 4.2363, "change": -0.45, "open": 4.2, "high": 4.2, "low": 4.2, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-11-02T11:02:02", "percent_change": -9.67742, "prev_day_close": 4.64999985694885}, {"option": "EWJ270115C00094840", "bid": 1.2, "bid_size": 50.0, "ask": 4.1, "ask_size": 50.0, "iv": 0.2148, "open_interest": 655.0, "volume": 0.0, "delta": 0.4319, "gamma": 0.0487, "vega": 0.1612, "theta": -0.0234, "rho": 0.0681, "theo": 2.484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-10-30T11:29:08", "percent_change": 0.0, "prev_day_close": 2.32499998807907}, {"option": "EWJ270115P00094840", "bid": 2.95, "bid_size": 5.0, "ask": 7.1, "ask_size": 5.0, "iv": 0.224, "open_interest": 93.0, "volume": 0.0, "delta": -0.5965, "gamma": 0.0473, "vega": 0.1591, "theta": -0.0225, "rho": -0.0933, "theo": 4.7149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-10-30T12:10:59", "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "EWJ270115C00095000", "bid": 1.05, "bid_size": 17.0, "ask": 4.7, "ask_size": 2.0, "iv": 0.1797, "open_interest": 11.0, "volume": 1.0, "delta": 0.4243, "gamma": 0.0485, "vega": 0.1607, "theta": -0.0233, "rho": 0.067, "theo": 2.4181, "change": 0.35, "open": 2.5, "high": 2.5, "low": 2.5, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-02T09:30:37", "percent_change": 16.2791, "prev_day_close": 2.14999997615814}, {"option": "EWJ270115P00095000", "bid": 4.5, "bid_size": 7.0, "ask": 5.4, "ask_size": 20.0, "iv": 0.213, "open_interest": 731.0, "volume": 86.0, "delta": -0.604, "gamma": 0.0471, "vega": 0.158, "theta": -0.0224, "rho": -0.0946, "theo": 4.8123, "change": -0.85, "open": 4.9, "high": 5.2, "low": 4.9, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-11-02T14:40:11", "percent_change": -14.0496, "prev_day_close": 6.04999995231628}, {"option": "EWJ270115C00096000", "bid": 1.1, "bid_size": 50.0, "ask": 3.7, "ask_size": 50.0, "iv": 0.2263, "open_interest": 1.0, "volume": 0.0, "delta": 0.3777, "gamma": 0.0469, "vega": 0.1562, "theta": -0.0224, "rho": 0.0597, "theo": 2.0429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.96, "last_trade_time": "2026-09-24T11:44:44", "percent_change": 0.0, "prev_day_close": 2.00000004842877}, {"option": "EWJ270115P00096000", "bid": 3.7, "bid_size": 5.0, "ask": 7.9, "ask_size": 5.0, "iv": 0.2259, "open_interest": 78.0, "volume": 0.0, "delta": -0.6492, "gamma": 0.0457, "vega": 0.1526, "theta": -0.0214, "rho": -0.0995, "theo": 5.4564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.35, "last_trade_time": "2026-10-16T11:24:30", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "EWJ270115C00097000", "bid": 0.75, "bid_size": 50.0, "ask": 2.65, "ask_size": 50.0, "iv": 0.2018, "open_interest": 17.0, "volume": 0.0, "delta": 0.3346, "gamma": 0.0445, "vega": 0.1502, "theta": -0.0214, "rho": 0.0548, "theo": 1.7334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-10-30T09:30:01", "percent_change": 0.0, "prev_day_close": 2.09999996423721}, {"option": "EWJ270115P00097000", "bid": 4.4, "bid_size": 3.0, "ask": 8.4, "ask_size": 1.0, "iv": 0.2202, "open_interest": 98.0, "volume": 0.0, "delta": -0.691, "gamma": 0.0434, "vega": 0.1454, "theta": -0.0204, "rho": -0.1048, "theo": 6.1648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-10-27T15:59:11", "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "EWJ270115C00098000", "bid": 1.2, "bid_size": 50.0, "ask": 1.85, "ask_size": 29.0, "iv": 0.209, "open_interest": 43.0, "volume": 0.0, "delta": 0.2955, "gamma": 0.0416, "vega": 0.1427, "theta": -0.0203, "rho": 0.0498, "theo": 1.4793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.81, "last_trade_time": "2026-10-30T10:33:26", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "EWJ270115P00098000", "bid": 5.2, "bid_size": 4.0, "ask": 9.2, "ask_size": 1.0, "iv": 0.2257, "open_interest": 157.0, "volume": 0.0, "delta": -0.7286, "gamma": 0.0407, "vega": 0.1365, "theta": -0.0193, "rho": -0.1092, "theo": 6.9263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.1, "last_trade_time": "2026-10-14T11:08:14", "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "EWJ270115C00099840", "bid": 0.95, "bid_size": 50.0, "ask": 1.35, "ask_size": 61.0, "iv": 0.2131, "open_interest": 3392.0, "volume": 0.0, "delta": 0.2358, "gamma": 0.0358, "vega": 0.1279, "theta": -0.0184, "rho": 0.0407, "theo": 1.1299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.12, "last_trade_time": "2026-10-30T15:57:43", "percent_change": 0.0, "prev_day_close": 1.09999999403954}, {"option": "EWJ270115P00099840", "bid": 6.8, "bid_size": 3.0, "ask": 10.9, "ask_size": 1.0, "iv": 0.2444, "open_interest": 6.0, "volume": 0.0, "delta": -0.786, "gamma": 0.035, "vega": 0.1204, "theta": -0.0173, "rho": -0.1153, "theo": 8.4394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-09-14T13:43:45", "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "EWJ270115C00104840", "bid": 0.35, "bid_size": 50.0, "ask": 1.2, "ask_size": 1.0, "iv": 0.2517, "open_interest": 954.0, "volume": 0.0, "delta": 0.1355, "gamma": 0.0224, "vega": 0.0917, "theta": -0.0142, "rho": 0.0241, "theo": 0.6245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-10-26T15:47:27", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "EWJ270115P00104840", "bid": 11.4, "bid_size": 3.0, "ask": 15.4, "ask_size": 1.0, "iv": 0.2827, "open_interest": 2.0, "volume": 0.0, "delta": -0.8813, "gamma": 0.0216, "vega": 0.0824, "theta": -0.0124, "rho": -0.1262, "theo": 12.967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.2, "last_trade_time": "2026-09-30T09:35:01", "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "EWJ270115C00109840", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 21.0, "iv": 0.3427, "open_interest": 176.0, "volume": 0.0, "delta": 0.086, "gamma": 0.0144, "vega": 0.0666, "theta": -0.0114, "rho": 0.0155, "theo": 0.4006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.32, "last_trade_time": "2026-10-13T10:58:35", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "EWJ270115P00109840", "bid": 16.3, "bid_size": 3.0, "ask": 20.4, "ask_size": 1.0, "iv": 0.3437, "open_interest": 19.0, "volume": 0.0, "delta": -0.9271, "gamma": 0.0135, "vega": 0.0579, "theta": -0.0089, "rho": -0.1336, "theo": 17.7514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.58, "last_trade_time": "2026-09-30T09:47:55", "percent_change": 0.0, "prev_day_close": 18.8999996185303}, {"option": "EWJ270115C00114840", "bid": 0.05, "bid_size": 23.0, "ask": 0.35, "ask_size": 11.0, "iv": 0.2726, "open_interest": 1888.0, "volume": 0.0, "delta": 0.0588, "gamma": 0.0097, "vega": 0.0499, "theta": -0.0093, "rho": 0.0106, "theo": 0.2808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-21T09:30:06", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "EWJ270115P00114840", "bid": 21.2, "bid_size": 3.0, "ask": 25.2, "ask_size": 1.0, "iv": 0.3858, "open_interest": 9.0, "volume": 0.0, "delta": -0.9514, "gamma": 0.0089, "vega": 0.0422, "theta": -0.0062, "rho": -0.1395, "theo": 22.628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.19, "last_trade_time": "2026-07-28T15:45:26", "percent_change": 0.0, "prev_day_close": 23.7999992370605}, {"option": "EWJ270115C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 17.0, "iv": 0.2823, "open_interest": 706.0, "volume": 0.0, "delta": 0.0422, "gamma": 0.0068, "vega": 0.0384, "theta": -0.0078, "rho": 0.0076, "theo": 0.2075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-30T09:35:20", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "EWJ270115P00120000", "bid": 26.3, "bid_size": 3.0, "ask": 30.3, "ask_size": 1.0, "iv": 0.4345, "open_interest": 0.0, "volume": 0.0, "delta": -0.966, "gamma": 0.0061, "vega": 0.0316, "theta": -0.0041, "rho": -0.1449, "theo": 27.7028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.0, "last_trade_time": "2026-09-23T13:09:58", "percent_change": 0.0, "prev_day_close": 28.8999996185303}, {"option": "EWJ270115C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 7.0, "iv": 0.5072, "open_interest": 6.0, "volume": 0.0, "delta": 0.032, "gamma": 0.005, "vega": 0.0306, "theta": -0.0066, "rho": 0.0058, "theo": 0.1619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-30T09:30:51", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "EWJ270115P00125000", "bid": 31.2, "bid_size": 3.0, "ask": 35.4, "ask_size": 1.0, "iv": 0.4858, "open_interest": 0.0, "volume": 0.0, "delta": -0.9748, "gamma": 0.0044, "vega": 0.0243, "theta": -0.0024, "rho": -0.1508, "theo": 32.641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.9000005722046}, {"option": "EWJ270115C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 2.0, "iv": 0.4787, "open_interest": 15.0, "volume": 0.0, "delta": 0.0249, "gamma": 0.0038, "vega": 0.0248, "theta": -0.0058, "rho": 0.0044, "theo": 0.1295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-06-15T13:28:36", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "EWJ270115P00130000", "bid": 36.2, "bid_size": 3.0, "ask": 40.2, "ask_size": 1.0, "iv": 0.5188, "open_interest": 0.0, "volume": 0.0, "delta": -0.9807, "gamma": 0.0033, "vega": 0.0193, "theta": -0.001, "rho": -0.1562, "theo": 37.5904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.8500003814697}, {"option": "EWJ270115C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 13.0, "iv": 0.4988, "open_interest": 2.0, "volume": 0.0, "delta": 0.02, "gamma": 0.003, "vega": 0.0206, "theta": -0.005, "rho": 0.0036, "theo": 0.1062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-06-15T13:28:36", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "EWJ270115P00135000", "bid": 41.2, "bid_size": 2.0, "ask": 45.4, "ask_size": 3.0, "iv": 0.5804, "open_interest": 0.0, "volume": 0.0, "delta": -0.9848, "gamma": 0.0025, "vega": 0.0157, "theta": 0.0, "rho": -0.1619, "theo": 42.5469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.8500003814697}, {"option": "EWJ270115C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 10.0, "iv": 0.5559, "open_interest": 60.0, "volume": 0.0, "delta": 0.0163, "gamma": 0.0024, "vega": 0.0173, "theta": -0.0044, "rho": 0.0029, "theo": 0.0887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-23T15:44:19", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "EWJ270115P00140000", "bid": 46.2, "bid_size": 2.0, "ask": 50.3, "ask_size": 1.0, "iv": 0.6166, "open_interest": 0.0, "volume": 0.0, "delta": -0.9877, "gamma": 0.002, "vega": 0.013, "theta": 0.0, "rho": -0.1672, "theo": 47.5077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.7999992370606}, {"option": "EWJ270319C00045000", "bid": 46.2, "bid_size": 1.0, "ask": 50.4, "ask_size": 3.0, "iv": 0.6853, "open_interest": 0.0, "volume": 0.0, "delta": 0.9913, "gamma": 0.0009, "vega": 0.0133, "theta": 0.0, "rho": 0.0654, "theo": 48.167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.6499996185303}, {"option": "EWJ270319P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 5.0, "iv": 0.5587, "open_interest": 99.0, "volume": 0.0, "delta": -0.0165, "gamma": 0.0012, "vega": 0.0234, "theta": -0.005, "rho": -0.0062, "theo": 0.2234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-22T15:50:37", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "EWJ270319C00050000", "bid": 41.3, "bid_size": 1.0, "ask": 45.4, "ask_size": 2.0, "iv": 0.6003, "open_interest": 0.0, "volume": 0.0, "delta": 0.986, "gamma": 0.0015, "vega": 0.0209, "theta": -0.0002, "rho": 0.0819, "theo": 43.2362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.75}, {"option": "EWJ270319P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 1.0, "iv": 0.6691, "open_interest": 100.0, "volume": 0.0, "delta": -0.0223, "gamma": 0.0017, "vega": 0.0302, "theta": -0.0058, "rho": -0.0082, "theo": 0.2814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-08-14T12:57:31", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "EWJ270319C00055000", "bid": 36.4, "bid_size": 2.0, "ask": 40.5, "ask_size": 7.0, "iv": 0.5357, "open_interest": 0.0, "volume": 0.0, "delta": 0.978, "gamma": 0.0023, "vega": 0.0309, "theta": -0.0022, "rho": 0.1027, "theo": 38.3278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.8500003814697}, {"option": "EWJ270319P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 1.0, "iv": 0.6268, "open_interest": 0.0, "volume": 0.0, "delta": -0.0302, "gamma": 0.0024, "vega": 0.039, "theta": -0.0068, "rho": -0.011, "theo": 0.3572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "EWJ270319C00060000", "bid": 31.5, "bid_size": 2.0, "ask": 35.7, "ask_size": 6.0, "iv": 0.4814, "open_interest": 0.0, "volume": 0.0, "delta": 0.9662, "gamma": 0.0035, "vega": 0.0438, "theta": -0.0043, "rho": 0.1272, "theo": 33.4531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.0}, {"option": "EWJ270319P00060000", "bid": 0.05, "bid_size": 5.0, "ask": 2.5, "ask_size": 1.0, "iv": 0.574, "open_interest": 0.0, "volume": 0.0, "delta": -0.0413, "gamma": 0.0035, "vega": 0.0505, "theta": -0.008, "rho": -0.0149, "theo": 0.4584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27500000037253}, {"option": "EWJ270319C00065000", "bid": 26.7, "bid_size": 10.0, "ask": 30.9, "ask_size": 11.0, "iv": 0.4314, "open_interest": 0.0, "volume": 0.0, "delta": 0.949, "gamma": 0.0051, "vega": 0.06, "theta": -0.0064, "rho": 0.1538, "theo": 28.6274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.5}, {"option": "EWJ270319P00065000", "bid": 0.05, "bid_size": 32.0, "ask": 1.45, "ask_size": 17.0, "iv": 0.4263, "open_interest": 0.0, "volume": 0.0, "delta": -0.0571, "gamma": 0.005, "vega": 0.0656, "theta": -0.0094, "rho": -0.0203, "theo": 0.5969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.37500002421439}, {"option": "EWJ270319C00070000", "bid": 21.9, "bid_size": 5.0, "ask": 25.7, "ask_size": 5.0, "iv": 0.3518, "open_interest": 0.0, "volume": 0.0, "delta": 0.9243, "gamma": 0.0074, "vega": 0.0807, "theta": -0.0085, "rho": 0.1793, "theo": 23.8719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.5500001907349}, {"option": "EWJ270319P00070000", "bid": 0.25, "bid_size": 58.0, "ask": 1.05, "ask_size": 154.0, "iv": 0.3429, "open_interest": 10.0, "volume": 1.0, "delta": -0.0802, "gamma": 0.0074, "vega": 0.0851, "theta": -0.0109, "rho": -0.028, "theo": 0.793, "change": -0.3, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-02T13:14:15", "percent_change": -35.2941, "prev_day_close": 0.849999979138374}, {"option": "EWJ270319C00075000", "bid": 17.2, "bid_size": 12.0, "ask": 21.4, "ask_size": 5.0, "iv": 0.3285, "open_interest": 60.0, "volume": 0.0, "delta": 0.8885, "gamma": 0.0107, "vega": 0.1082, "theta": -0.0106, "rho": 0.2144, "theo": 19.2218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.0, "last_trade_time": "2026-10-15T09:30:02", "percent_change": 0.0, "prev_day_close": 19.0999994277954}, {"option": "EWJ270319P00075000", "bid": 0.6, "bid_size": 50.0, "ask": 1.25, "ask_size": 41.0, "iv": 0.3061, "open_interest": 22.0, "volume": 29.0, "delta": -0.115, "gamma": 0.0108, "vega": 0.1106, "theta": -0.0127, "rho": -0.0394, "theo": 1.0824, "change": -0.175, "open": 1.0, "high": 1.0, "low": 0.85, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-11-02T09:56:45", "percent_change": -17.0732, "prev_day_close": 1.02500003576279}, {"option": "EWJ270319C00080000", "bid": 12.7, "bid_size": 12.0, "ask": 17.0, "ask_size": 5.0, "iv": 0.2924, "open_interest": 25.0, "volume": 0.0, "delta": 0.8357, "gamma": 0.0154, "vega": 0.1408, "theta": -0.0128, "rho": 0.2329, "theo": 14.7386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.0, "last_trade_time": "2026-10-14T09:30:01", "percent_change": 0.0, "prev_day_close": 14.6499996185303}, {"option": "EWJ270319P00080000", "bid": 0.25, "bid_size": 304.0, "ask": 1.9, "ask_size": 77.0, "iv": 0.2501, "open_interest": 1054.0, "volume": 0.0, "delta": -0.1687, "gamma": 0.0159, "vega": 0.1425, "theta": -0.0147, "rho": -0.056, "theo": 1.5321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-10-30T12:13:25", "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "EWJ270319C00082000", "bid": 11.1, "bid_size": 1.0, "ask": 15.0, "ask_size": 2.0, "iv": 0.273, "open_interest": 0.0, "volume": 0.0, "delta": 0.8075, "gamma": 0.0179, "vega": 0.1552, "theta": -0.0137, "rho": 0.2322, "theo": 13.0153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "EWJ270319P00082000", "bid": 0.95, "bid_size": 50.0, "ask": 3.5, "ask_size": 35.0, "iv": 0.2982, "open_interest": 14.0, "volume": 0.0, "delta": -0.1979, "gamma": 0.0186, "vega": 0.1573, "theta": -0.0155, "rho": -0.0648, "theo": 1.7828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-09-08T09:44:40", "percent_change": 0.0, "prev_day_close": 2.40000003576279}, {"option": "EWJ270319C00083000", "bid": 10.3, "bid_size": 1.0, "ask": 14.0, "ask_size": 2.0, "iv": 0.2627, "open_interest": 3.0, "volume": 0.0, "delta": 0.7915, "gamma": 0.0192, "vega": 0.1628, "theta": -0.0142, "rho": 0.23, "theo": 12.1736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.72, "last_trade_time": "2026-09-18T12:24:14", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "EWJ270319P00083000", "bid": 0.4, "bid_size": 12.0, "ask": 3.7, "ask_size": 14.0, "iv": 0.2714, "open_interest": 21.0, "volume": 0.0, "delta": -0.2147, "gamma": 0.02, "vega": 0.1648, "theta": -0.0159, "rho": -0.0698, "theo": 1.9297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-10-16T11:48:21", "percent_change": 0.0, "prev_day_close": 2.07500001788139}, {"option": "EWJ270319C00084000", "bid": 9.5, "bid_size": 5.0, "ask": 13.1, "ask_size": 5.0, "iv": 0.255, "open_interest": 0.0, "volume": 0.0, "delta": 0.7741, "gamma": 0.0206, "vega": 0.1704, "theta": -0.0146, "rho": 0.2269, "theo": 11.3479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "EWJ270319P00084000", "bid": 1.05, "bid_size": 247.0, "ask": 2.6, "ask_size": 29.0, "iv": 0.242, "open_interest": 320.0, "volume": 0.0, "delta": -0.2329, "gamma": 0.0215, "vega": 0.1724, "theta": -0.0163, "rho": -0.0749, "theo": 2.0914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.77, "last_trade_time": "2026-09-29T11:33:42", "percent_change": 0.0, "prev_day_close": 2.24999997019768}, {"option": "EWJ270319C00085000", "bid": 8.7, "bid_size": 5.0, "ask": 12.3, "ask_size": 5.0, "iv": 0.2495, "open_interest": 13.0, "volume": 0.0, "delta": 0.755, "gamma": 0.0221, "vega": 0.1779, "theta": -0.0151, "rho": 0.2234, "theo": 10.54, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.2, "last_trade_time": "2026-10-15T14:20:04", "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "EWJ270319P00085000", "bid": 1.9, "bid_size": 50.0, "ask": 2.8, "ask_size": 39.0, "iv": 0.2562, "open_interest": 27.0, "volume": 2.0, "delta": -0.2526, "gamma": 0.0231, "vega": 0.1799, "theta": -0.0167, "rho": -0.0805, "theo": 2.2703, "change": -0.175, "open": 2.6, "high": 2.6, "low": 2.6, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-11-02T12:47:42", "percent_change": -6.30631, "prev_day_close": 2.77500009536743}, {"option": "EWJ270319C00086000", "bid": 8.0, "bid_size": 5.0, "ask": 11.7, "ask_size": 5.0, "iv": 0.2512, "open_interest": 0.0, "volume": 0.0, "delta": 0.7343, "gamma": 0.0236, "vega": 0.1855, "theta": -0.0155, "rho": 0.2192, "theo": 9.7524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.54999995231628}, {"option": "EWJ270319P00086000", "bid": 1.0, "bid_size": 29.0, "ask": 4.0, "ask_size": 34.0, "iv": 0.2471, "open_interest": 8.0, "volume": 0.0, "delta": -0.2749, "gamma": 0.0248, "vega": 0.1875, "theta": -0.0171, "rho": -0.0866, "theo": 2.477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-10-19T09:31:27", "percent_change": 0.0, "prev_day_close": 2.6499999165535}, {"option": "EWJ270319C00087000", "bid": 7.3, "bid_size": 1.0, "ask": 11.0, "ask_size": 2.0, "iv": 0.2488, "open_interest": 0.0, "volume": 0.0, "delta": 0.7119, "gamma": 0.0251, "vega": 0.1929, "theta": -0.0159, "rho": 0.2141, "theo": 8.988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.79999995231628}, {"option": "EWJ270319P00087000", "bid": 1.5, "bid_size": 8.0, "ask": 3.7, "ask_size": 50.0, "iv": 0.2351, "open_interest": 12.0, "volume": 0.0, "delta": -0.2983, "gamma": 0.0264, "vega": 0.1946, "theta": -0.0174, "rho": -0.0927, "theo": 2.7012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.5, "last_trade_time": "2026-10-16T12:30:04", "percent_change": 0.0, "prev_day_close": 3.04999989271164}, {"option": "EWJ270319C00088000", "bid": 6.6, "bid_size": 1.0, "ask": 10.5, "ask_size": 3.0, "iv": 0.2502, "open_interest": 0.0, "volume": 0.0, "delta": 0.6876, "gamma": 0.0266, "vega": 0.1998, "theta": -0.0162, "rho": 0.2086, "theo": 8.2496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "EWJ270319P00088000", "bid": 1.55, "bid_size": 50.0, "ask": 5.2, "ask_size": 2.0, "iv": 0.2558, "open_interest": 17.0, "volume": 0.0, "delta": -0.3241, "gamma": 0.0281, "vega": 0.2016, "theta": -0.0177, "rho": -0.0993, "theo": 2.9566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.5, "last_trade_time": "2026-10-20T10:22:06", "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "EWJ270319C00089000", "bid": 5.9, "bid_size": 3.0, "ask": 10.0, "ask_size": 2.0, "iv": 0.2502, "open_interest": 0.0, "volume": 0.0, "delta": 0.6616, "gamma": 0.0281, "vega": 0.2063, "theta": -0.0165, "rho": 0.2021, "theo": 7.5404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "EWJ270319P00089000", "bid": 2.85, "bid_size": 50.0, "ask": 5.5, "ask_size": 50.0, "iv": 0.2749, "open_interest": 18.0, "volume": 0.0, "delta": -0.352, "gamma": 0.0298, "vega": 0.2078, "theta": -0.018, "rho": -0.1059, "theo": 3.2434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.95, "last_trade_time": "2026-10-15T10:21:27", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "EWJ270319C00090000", "bid": 5.2, "bid_size": 3.0, "ask": 9.0, "ask_size": 2.0, "iv": 0.2371, "open_interest": 3.0, "volume": 0.0, "delta": 0.6338, "gamma": 0.0295, "vega": 0.2121, "theta": -0.0167, "rho": 0.1949, "theo": 6.8641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.19, "last_trade_time": "2026-10-28T12:54:25", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "EWJ270319P00090000", "bid": 1.85, "bid_size": 5.0, "ask": 4.8, "ask_size": 50.0, "iv": 0.2146, "open_interest": 111.0, "volume": 0.0, "delta": -0.3819, "gamma": 0.0314, "vega": 0.213, "theta": -0.0182, "rho": -0.1128, "theo": 3.565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-10-30T15:50:41", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "EWJ270319C00091000", "bid": 4.6, "bid_size": 3.0, "ask": 8.5, "ask_size": 2.0, "iv": 0.237, "open_interest": 4.0, "volume": 0.0, "delta": 0.6044, "gamma": 0.0307, "vega": 0.217, "theta": -0.0169, "rho": 0.1871, "theo": 6.2236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.95, "last_trade_time": "2026-10-08T15:51:38", "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "EWJ270319P00091000", "bid": 2.95, "bid_size": 50.0, "ask": 6.2, "ask_size": 50.0, "iv": 0.2519, "open_interest": 4.0, "volume": 0.0, "delta": -0.4136, "gamma": 0.0329, "vega": 0.2172, "theta": -0.0184, "rho": -0.1201, "theo": 3.9254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-10-07T14:01:18", "percent_change": 0.0, "prev_day_close": 4.25000011920929}, {"option": "EWJ270319C00092000", "bid": 4.0, "bid_size": 2.0, "ask": 8.0, "ask_size": 2.0, "iv": 0.2357, "open_interest": 2.0, "volume": 0.0, "delta": 0.5737, "gamma": 0.0318, "vega": 0.2208, "theta": -0.017, "rho": 0.1785, "theo": 5.6225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-09-29T10:14:03", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "EWJ270319P00092000", "bid": 3.2, "bid_size": 50.0, "ask": 5.2, "ask_size": 50.0, "iv": 0.2128, "open_interest": 3.0, "volume": 0.0, "delta": -0.447, "gamma": 0.0342, "vega": 0.22, "theta": -0.0185, "rho": -0.1267, "theo": 4.3274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-10-06T13:53:21", "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "EWJ270319C00093000", "bid": 3.4, "bid_size": 3.0, "ask": 7.2, "ask_size": 1.0, "iv": 0.2264, "open_interest": 2.0, "volume": 0.0, "delta": 0.5419, "gamma": 0.0326, "vega": 0.2233, "theta": -0.0171, "rho": 0.1696, "theo": 5.0631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.8, "last_trade_time": "2026-07-30T13:32:55", "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "EWJ270319P00093000", "bid": 3.8, "bid_size": 50.0, "ask": 6.3, "ask_size": 50.0, "iv": 0.2282, "open_interest": 10.0, "volume": 0.0, "delta": -0.4816, "gamma": 0.0352, "vega": 0.2215, "theta": -0.0185, "rho": -0.1336, "theo": 4.7748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-10-16T09:30:01", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "EWJ270319C00094000", "bid": 3.3, "bid_size": 50.0, "ask": 5.3, "ask_size": 50.0, "iv": 0.2024, "open_interest": 1.0, "volume": 0.0, "delta": 0.5094, "gamma": 0.0331, "vega": 0.2245, "theta": -0.017, "rho": 0.1601, "theo": 4.5477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-07-30T13:30:57", "percent_change": 0.0, "prev_day_close": 3.82500004768372}, {"option": "EWJ270319P00094000", "bid": 3.3, "bid_size": 2.0, "ask": 7.6, "ask_size": 2.0, "iv": 0.2217, "open_interest": 1.0, "volume": 0.0, "delta": -0.5171, "gamma": 0.0359, "vega": 0.221, "theta": -0.0185, "rho": -0.1387, "theo": 5.2689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.12, "last_trade_time": "2026-09-22T11:26:36", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "EWJ270319C00095000", "bid": 2.9, "bid_size": 50.0, "ask": 6.4, "ask_size": 50.0, "iv": 0.2374, "open_interest": 39.0, "volume": 0.0, "delta": 0.4768, "gamma": 0.0333, "vega": 0.2242, "theta": -0.0169, "rho": 0.1506, "theo": 4.0772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-10-30T12:53:38", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "EWJ270319P00095000", "bid": 4.4, "bid_size": 5.0, "ask": 8.1, "ask_size": 5.0, "iv": 0.2318, "open_interest": 2533.0, "volume": 0.0, "delta": -0.5529, "gamma": 0.0363, "vega": 0.2191, "theta": -0.0183, "rho": -0.1446, "theo": 5.8112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-10-29T09:57:20", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "EWJ270319C00096000", "bid": 2.2, "bid_size": 50.0, "ask": 5.8, "ask_size": 51.0, "iv": 0.2264, "open_interest": 2.0, "volume": 0.0, "delta": 0.4444, "gamma": 0.0332, "vega": 0.2225, "theta": -0.0167, "rho": 0.1408, "theo": 3.6517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-10-30T15:17:48", "percent_change": 0.0, "prev_day_close": 2.69999998807907}, {"option": "EWJ270319P00096000", "bid": 5.1, "bid_size": 6.0, "ask": 8.5, "ask_size": 6.0, "iv": 0.2292, "open_interest": 10.0, "volume": 1.0, "delta": -0.5884, "gamma": 0.0363, "vega": 0.215, "theta": -0.018, "rho": -0.1494, "theo": 6.4017, "change": -0.15, "open": 6.6, "high": 6.6, "low": 6.6, "tick": "up", "last_trade_price": 6.6, "last_trade_time": "2026-11-02T14:59:24", "percent_change": -2.22222, "prev_day_close": 6.75}, {"option": "EWJ270319C00097000", "bid": 1.55, "bid_size": 27.0, "ask": 4.6, "ask_size": 5.0, "iv": 0.2014, "open_interest": 2008.0, "volume": 0.0, "delta": 0.4128, "gamma": 0.0328, "vega": 0.2194, "theta": -0.0165, "rho": 0.1312, "theo": 3.2702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-09-10T14:17:00", "percent_change": 0.0, "prev_day_close": 2.94999998807907}, {"option": "EWJ270319P00097000", "bid": 5.0, "bid_size": 4.0, "ask": 9.3, "ask_size": 5.0, "iv": 0.2156, "open_interest": 2005.0, "volume": 0.0, "delta": -0.623, "gamma": 0.0359, "vega": 0.2097, "theta": -0.0177, "rho": -0.154, "theo": 7.0387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-10-23T10:00:00", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "EWJ270319C00098000", "bid": 2.05, "bid_size": 50.0, "ask": 3.9, "ask_size": 50.0, "iv": 0.2125, "open_interest": 31.0, "volume": 0.0, "delta": 0.3824, "gamma": 0.0321, "vega": 0.2152, "theta": -0.0162, "rho": 0.1218, "theo": 2.9303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.67, "last_trade_time": "2026-10-30T11:29:08", "percent_change": 0.0, "prev_day_close": 2.59999996423721}, {"option": "EWJ270319P00098000", "bid": 5.7, "bid_size": 3.0, "ask": 9.9, "ask_size": 1.0, "iv": 0.2144, "open_interest": 4.0, "volume": 0.0, "delta": -0.6563, "gamma": 0.0351, "vega": 0.2027, "theta": -0.0173, "rho": -0.1561, "theo": 7.72, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.89, "last_trade_time": "2026-10-15T10:16:00", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "EWJ270319C00099000", "bid": 1.35, "bid_size": 50.0, "ask": 4.2, "ask_size": 14.0, "iv": 0.2179, "open_interest": 8.0, "volume": 0.0, "delta": 0.3535, "gamma": 0.0312, "vega": 0.2098, "theta": -0.0158, "rho": 0.1129, "theo": 2.6297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.1, "last_trade_time": "2026-10-14T13:59:05", "percent_change": 0.0, "prev_day_close": 2.27499990165234}, {"option": "EWJ270319P00099000", "bid": 6.5, "bid_size": 4.0, "ask": 10.6, "ask_size": 5.0, "iv": 0.2166, "open_interest": 0.0, "volume": 0.0, "delta": -0.6878, "gamma": 0.0341, "vega": 0.1948, "theta": -0.0167, "rho": -0.1593, "theo": 8.4421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "EWJ270319C00100000", "bid": 0.45, "bid_size": 17.0, "ask": 2.95, "ask_size": 50.0, "iv": 0.1784, "open_interest": 229.0, "volume": 8.0, "delta": 0.3263, "gamma": 0.0301, "vega": 0.2038, "theta": -0.0154, "rho": 0.1044, "theo": 2.3645, "change": 0.75, "open": 2.75, "high": 2.75, "low": 2.75, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-11-02T09:39:46", "percent_change": 37.5, "prev_day_close": 2.00000004842877}, {"option": "EWJ270319P00100000", "bid": 7.3, "bid_size": 5.0, "ask": 11.4, "ask_size": 5.0, "iv": 0.2201, "open_interest": 0.0, "volume": 0.0, "delta": -0.7172, "gamma": 0.0328, "vega": 0.1861, "theta": -0.0161, "rho": -0.1611, "theo": 9.2009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "EWJ270319C00101000", "bid": 0.7, "bid_size": 50.0, "ask": 2.4, "ask_size": 18.0, "iv": 0.183, "open_interest": 10.0, "volume": 0.0, "delta": 0.3009, "gamma": 0.0288, "vega": 0.197, "theta": -0.015, "rho": 0.0963, "theo": 2.1315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.4, "last_trade_time": "2026-10-14T13:59:05", "percent_change": 0.0, "prev_day_close": 1.8999999538064}, {"option": "EWJ270319P00101000", "bid": 8.1, "bid_size": 6.0, "ask": 12.2, "ask_size": 5.0, "iv": 0.2225, "open_interest": 0.0, "volume": 0.0, "delta": -0.7444, "gamma": 0.0312, "vega": 0.1766, "theta": -0.0154, "rho": -0.1626, "theo": 9.9927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "EWJ270319C00102000", "bid": 1.55, "bid_size": 16.0, "ask": 2.15, "ask_size": 17.0, "iv": 0.2113, "open_interest": 20.0, "volume": 0.0, "delta": 0.2775, "gamma": 0.0275, "vega": 0.1899, "theta": -0.0146, "rho": 0.089, "theo": 1.9268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.59, "last_trade_time": "2026-10-30T12:23:36", "percent_change": 0.0, "prev_day_close": 1.82500000298023}, {"option": "EWJ270319P00102000", "bid": 9.0, "bid_size": 2.0, "ask": 13.0, "ask_size": 1.0, "iv": 0.2266, "open_interest": 0.0, "volume": 0.0, "delta": -0.7692, "gamma": 0.0296, "vega": 0.1672, "theta": -0.0148, "rho": -0.1635, "theo": 10.813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "EWJ270319C00103000", "bid": 0.05, "bid_size": 12.0, "ask": 3.0, "ask_size": 12.0, "iv": 0.2051, "open_interest": 9.0, "volume": 0.0, "delta": 0.256, "gamma": 0.0262, "vega": 0.1826, "theta": -0.0142, "rho": 0.0821, "theo": 1.747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.77, "last_trade_time": "2026-10-26T10:05:46", "percent_change": 0.0, "prev_day_close": 1.52500000037253}, {"option": "EWJ270319P00103000", "bid": 9.8, "bid_size": 3.0, "ask": 13.9, "ask_size": 1.0, "iv": 0.2297, "open_interest": 0.0, "volume": 0.0, "delta": -0.7918, "gamma": 0.0279, "vega": 0.1575, "theta": -0.014, "rho": -0.1626, "theo": 11.6582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3000001907349}, {"option": "EWJ270319C00104000", "bid": 0.4, "bid_size": 50.0, "ask": 3.3, "ask_size": 61.0, "iv": 0.2348, "open_interest": 8.0, "volume": 0.0, "delta": 0.2362, "gamma": 0.0248, "vega": 0.1751, "theta": -0.0137, "rho": 0.0758, "theo": 1.5892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.3, "last_trade_time": "2026-10-14T14:43:36", "percent_change": 0.0, "prev_day_close": 1.32499995268881}, {"option": "EWJ270319P00104000", "bid": 10.7, "bid_size": 3.0, "ask": 14.8, "ask_size": 1.0, "iv": 0.2351, "open_interest": 3.0, "volume": 0.0, "delta": -0.8122, "gamma": 0.0261, "vega": 0.1478, "theta": -0.0133, "rho": -0.1628, "theo": 12.5248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.3, "last_trade_time": "2026-09-24T09:40:22", "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "EWJ270319C00105000", "bid": 0.4, "bid_size": 13.0, "ask": 1.75, "ask_size": 50.0, "iv": 0.1989, "open_interest": 5.0, "volume": 0.0, "delta": 0.2183, "gamma": 0.0234, "vega": 0.1677, "theta": -0.0133, "rho": 0.0701, "theo": 1.4501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-09-09T09:30:03", "percent_change": 0.0, "prev_day_close": 1.52500000037253}, {"option": "EWJ270319P00105000", "bid": 11.7, "bid_size": 2.0, "ask": 15.8, "ask_size": 1.0, "iv": 0.2464, "open_interest": 0.0, "volume": 0.0, "delta": -0.8305, "gamma": 0.0244, "vega": 0.1386, "theta": -0.0125, "rho": -0.164, "theo": 13.4093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.2000002861023}, {"option": "EWJ270319C00106000", "bid": 0.05, "bid_size": 193.0, "ask": 2.35, "ask_size": 320.0, "iv": 0.2175, "open_interest": 9.0, "volume": 0.0, "delta": 0.2016, "gamma": 0.022, "vega": 0.1602, "theta": -0.0128, "rho": 0.0647, "theo": 1.3245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.37, "last_trade_time": "2026-10-15T10:15:00", "percent_change": 0.0, "prev_day_close": 1.35000004805624}, {"option": "EWJ270319P00106000", "bid": 12.6, "bid_size": 6.0, "ask": 16.7, "ask_size": 5.0, "iv": 0.2506, "open_interest": 1.0, "volume": 0.0, "delta": -0.8469, "gamma": 0.0227, "vega": 0.1297, "theta": -0.0118, "rho": -0.1629, "theo": 14.3093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-09-23T09:30:00", "percent_change": 0.0, "prev_day_close": 15.1500000953674}, {"option": "EWJ270319C00110000", "bid": 0.5, "bid_size": 55.0, "ask": 2.45, "ask_size": 449.0, "iv": 0.2747, "open_interest": 3.0, "volume": 0.0, "delta": 0.1496, "gamma": 0.0173, "vega": 0.1332, "theta": -0.0112, "rho": 0.048, "theo": 0.957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-10-14T14:39:16", "percent_change": 0.0, "prev_day_close": 1.15000000037253}, {"option": "EWJ270319P00110000", "bid": 16.4, "bid_size": 7.0, "ask": 20.5, "ask_size": 5.0, "iv": 0.2768, "open_interest": 4.0, "volume": 2.0, "delta": -0.8967, "gamma": 0.0168, "vega": 0.0983, "theta": -0.0089, "rho": -0.1615, "theo": 18.0214, "change": -1.5, "open": 17.5, "high": 17.5, "low": 17.4, "tick": "down", "last_trade_price": 17.4, "last_trade_time": "2026-11-02T11:11:54", "percent_change": -7.93651, "prev_day_close": 18.9000005722046}, {"option": "EWJ270319C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 670.0, "iv": 0.271, "open_interest": 101.0, "volume": 0.0, "delta": 0.107, "gamma": 0.0128, "vega": 0.106, "theta": -0.0094, "rho": 0.0342, "theo": 0.6759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-19T12:39:12", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "EWJ270319P00115000", "bid": 21.3, "bid_size": 6.0, "ask": 25.4, "ask_size": 5.0, "iv": 0.3147, "open_interest": 0.0, "volume": 0.0, "delta": -0.9346, "gamma": 0.0114, "vega": 0.0694, "theta": -0.0059, "rho": -0.1599, "theo": 22.8124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.9499998092651}, {"option": "EWJ270319C00120000", "bid": 0.05, "bid_size": 2.0, "ask": 2.5, "ask_size": 6.0, "iv": 0.3455, "open_interest": 1.0, "volume": 0.0, "delta": 0.0793, "gamma": 0.0096, "vega": 0.0853, "theta": -0.008, "rho": 0.0253, "theo": 0.5012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-08-27T12:59:52", "percent_change": 0.0, "prev_day_close": 1.22500004805624}, {"option": "EWJ270319P00120000", "bid": 26.2, "bid_size": 3.0, "ask": 30.4, "ask_size": 1.0, "iv": 0.3528, "open_interest": 0.0, "volume": 0.0, "delta": -0.9568, "gamma": 0.0079, "vega": 0.0502, "theta": -0.0034, "rho": -0.1601, "theo": 27.6862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.8499994277954}, {"option": "EWJ270319C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 6.0, "iv": 0.3786, "open_interest": 3.0, "volume": 0.0, "delta": 0.0607, "gamma": 0.0074, "vega": 0.0696, "theta": -0.0069, "rho": 0.0193, "theo": 0.3858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-29T09:30:01", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "EWJ270319P00125000", "bid": 31.2, "bid_size": 3.0, "ask": 35.3, "ask_size": 1.0, "iv": 0.3877, "open_interest": 0.0, "volume": 0.0, "delta": -0.9704, "gamma": 0.0055, "vega": 0.0368, "theta": -0.0014, "rho": -0.1626, "theo": 32.6014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.8499994277954}, {"option": "EWJ270319C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 6.0, "iv": 0.4109, "open_interest": 4.0, "volume": 0.0, "delta": 0.0476, "gamma": 0.0058, "vega": 0.0576, "theta": -0.006, "rho": 0.0151, "theo": 0.3057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-29T09:30:03", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "EWJ270319P00130000", "bid": 36.1, "bid_size": 3.0, "ask": 40.3, "ask_size": 1.0, "iv": 0.4199, "open_interest": 0.0, "volume": 0.0, "delta": -0.9791, "gamma": 0.004, "vega": 0.0269, "theta": 0.0, "rho": -0.1643, "theo": 37.5388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.7999992370606}, {"option": "EWJ270319C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 4.0, "iv": 0.441, "open_interest": 1.0, "volume": 0.0, "delta": 0.0382, "gamma": 0.0046, "vega": 0.0482, "theta": -0.0053, "rho": 0.012, "theo": 0.2477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-29T09:30:01", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "EWJ270319P00135000", "bid": 41.1, "bid_size": 3.0, "ask": 45.3, "ask_size": 1.0, "iv": 0.4555, "open_interest": 0.0, "volume": 0.0, "delta": -0.9849, "gamma": 0.0029, "vega": 0.021, "theta": 0.0, "rho": -0.1689, "theo": 42.4885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.75}, {"option": "EWJ270319C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 6.0, "iv": 0.4688, "open_interest": 0.0, "volume": 0.0, "delta": 0.0312, "gamma": 0.0037, "vega": 0.0409, "theta": -0.0046, "rho": 0.0098, "theo": 0.2047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "EWJ270319P00140000", "bid": 46.1, "bid_size": 2.0, "ask": 50.2, "ask_size": 1.0, "iv": 0.4835, "open_interest": 0.0, "volume": 0.0, "delta": -0.9888, "gamma": 0.0022, "vega": 0.0156, "theta": 0.0, "rho": -0.1721, "theo": 47.4464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.75}, {"option": "EWJ270617C00055000", "bid": 37.0, "bid_size": 2.0, "ask": 40.5, "ask_size": 2.0, "iv": 0.4473, "open_interest": 0.0, "volume": 0.0, "delta": 0.9517, "gamma": 0.003, "vega": 0.0688, "theta": 0.0, "rho": 0.2868, "theo": 38.8249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.5}, {"option": "EWJ270617P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 5.0, "iv": 0.5376, "open_interest": 0.0, "volume": 0.0, "delta": -0.0495, "gamma": 0.0031, "vega": 0.0748, "theta": -0.0072, "rho": -0.0321, "theo": 0.7728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "EWJ270617C00060000", "bid": 32.3, "bid_size": 2.0, "ask": 36.0, "ask_size": 5.0, "iv": 0.4192, "open_interest": 0.0, "volume": 0.0, "delta": 0.9371, "gamma": 0.004, "vega": 0.088, "theta": -0.0009, "rho": 0.3102, "theo": 34.1283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.6000003814697}, {"option": "EWJ270617P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 8.0, "iv": 0.4756, "open_interest": 3.0, "volume": 0.0, "delta": -0.0647, "gamma": 0.0042, "vega": 0.0921, "theta": -0.0081, "rho": -0.0416, "theo": 0.9531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-10-28T09:30:01", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "EWJ270617C00065000", "bid": 27.4, "bid_size": 3.0, "ask": 31.0, "ask_size": 1.0, "iv": 0.3493, "open_interest": 0.0, "volume": 0.0, "delta": 0.9178, "gamma": 0.0055, "vega": 0.1104, "theta": -0.0029, "rho": 0.3268, "theo": 29.4809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.1000003814697}, {"option": "EWJ270617P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 22.0, "iv": 0.4085, "open_interest": 4.0, "volume": 0.0, "delta": -0.0851, "gamma": 0.0057, "vega": 0.1133, "theta": -0.009, "rho": -0.054, "theo": 1.1877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-10-30T09:30:00", "percent_change": 0.0, "prev_day_close": 1.00000002980232}, {"option": "EWJ270617C00070000", "bid": 22.7, "bid_size": 6.0, "ask": 26.5, "ask_size": 2.0, "iv": 0.3168, "open_interest": 0.0, "volume": 0.0, "delta": 0.8912, "gamma": 0.0075, "vega": 0.1319, "theta": -0.0049, "rho": 0.3423, "theo": 24.9122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.25}, {"option": "EWJ270617P00070000", "bid": 0.65, "bid_size": 35.0, "ask": 2.8, "ask_size": 45.0, "iv": 0.3577, "open_interest": 6.0, "volume": 0.0, "delta": -0.1129, "gamma": 0.0078, "vega": 0.1393, "theta": -0.01, "rho": -0.0707, "theo": 1.5012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-30T09:30:00", "percent_change": 0.0, "prev_day_close": 1.27500000596046}, {"option": "EWJ270617C00075000", "bid": 18.5, "bid_size": 5.0, "ask": 22.0, "ask_size": 2.0, "iv": 0.2956, "open_interest": 0.0, "volume": 0.0, "delta": 0.8544, "gamma": 0.0102, "vega": 0.1609, "theta": -0.0069, "rho": 0.3487, "theo": 20.4562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.8000001907349}, {"option": "EWJ270617P00075000", "bid": 1.5, "bid_size": 50.0, "ask": 2.05, "ask_size": 30.0, "iv": 0.299, "open_interest": 5.0, "volume": 1.0, "delta": -0.1513, "gamma": 0.0106, "vega": 0.1703, "theta": -0.0111, "rho": -0.0932, "theo": 1.9338, "change": -0.55, "open": 1.4, "high": 1.4, "low": 1.4, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-02T14:29:38", "percent_change": -28.2051, "prev_day_close": 1.94999992847443}, {"option": "EWJ270617C00080000", "bid": 14.1, "bid_size": 1.0, "ask": 17.7, "ask_size": 5.0, "iv": 0.2642, "open_interest": 0.0, "volume": 0.0, "delta": 0.8028, "gamma": 0.0138, "vega": 0.1967, "theta": -0.009, "rho": 0.347, "theo": 16.1756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5999999046326}, {"option": "EWJ270617P00080000", "bid": 2.0, "bid_size": 50.0, "ask": 3.0, "ask_size": 53.0, "iv": 0.2756, "open_interest": 23.0, "volume": 1.0, "delta": -0.2053, "gamma": 0.0143, "vega": 0.2056, "theta": -0.0121, "rho": -0.1231, "theo": 2.5545, "change": -0.425, "open": 2.25, "high": 2.25, "low": 2.25, "tick": "no_change", "last_trade_price": 2.25, "last_trade_time": "2026-11-02T13:31:58", "percent_change": -15.8878, "prev_day_close": 2.67499995231628}, {"option": "EWJ270617C00085000", "bid": 10.3, "bid_size": 5.0, "ask": 14.5, "ask_size": 3.0, "iv": 0.2611, "open_interest": 2.0, "volume": 0.0, "delta": 0.7303, "gamma": 0.0182, "vega": 0.2391, "theta": -0.0108, "rho": 0.327, "theo": 12.1842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.47, "last_trade_time": "2026-10-19T10:20:05", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "EWJ270617P00085000", "bid": 2.8, "bid_size": 50.0, "ask": 4.2, "ask_size": 52.0, "iv": 0.2528, "open_interest": 27.0, "volume": 0.0, "delta": -0.2814, "gamma": 0.0189, "vega": 0.243, "theta": -0.0131, "rho": -0.1623, "theo": 3.4793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-10-30T15:30:35", "percent_change": 0.0, "prev_day_close": 3.74999988079071}, {"option": "EWJ270617C00086000", "bid": 9.6, "bid_size": 1.0, "ask": 13.5, "ask_size": 2.0, "iv": 0.252, "open_interest": 0.0, "volume": 0.0, "delta": 0.7128, "gamma": 0.0191, "vega": 0.245, "theta": -0.0111, "rho": 0.3231, "theo": 11.4388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "EWJ270617P00086000", "bid": 2.65, "bid_size": 50.0, "ask": 5.5, "ask_size": 50.0, "iv": 0.2476, "open_interest": 3.0, "volume": 0.0, "delta": -0.2999, "gamma": 0.0199, "vega": 0.2499, "theta": -0.0132, "rho": -0.1705, "theo": 3.7176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-10-30T13:41:51", "percent_change": 0.0, "prev_day_close": 3.85000014305115}, {"option": "EWJ270617C00087000", "bid": 9.0, "bid_size": 1.0, "ask": 13.0, "ask_size": 2.0, "iv": 0.2545, "open_interest": 0.0, "volume": 0.0, "delta": 0.6942, "gamma": 0.02, "vega": 0.2503, "theta": -0.0114, "rho": 0.3194, "theo": 10.7105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "EWJ270617P00087000", "bid": 1.9, "bid_size": 3.0, "ask": 5.2, "ask_size": 50.0, "iv": 0.2264, "open_interest": 2.0, "volume": 0.0, "delta": -0.319, "gamma": 0.0209, "vega": 0.2567, "theta": -0.0134, "rho": -0.1801, "theo": 3.9719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-10-30T14:17:14", "percent_change": 0.0, "prev_day_close": 4.89999997615814}, {"option": "EWJ270617C00088000", "bid": 8.3, "bid_size": 1.0, "ask": 12.0, "ask_size": 2.0, "iv": 0.2446, "open_interest": 0.0, "volume": 0.0, "delta": 0.6746, "gamma": 0.0209, "vega": 0.2599, "theta": -0.0117, "rho": 0.3158, "theo": 9.9996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "EWJ270617P00088000", "bid": 2.7, "bid_size": 5.0, "ask": 6.4, "ask_size": 5.0, "iv": 0.25, "open_interest": 1.0, "volume": 0.0, "delta": -0.34, "gamma": 0.022, "vega": 0.2626, "theta": -0.0135, "rho": -0.188, "theo": 4.2557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-10-30T14:21:30", "percent_change": 0.0, "prev_day_close": 5.19999980926514}, {"option": "EWJ270617C00089000", "bid": 7.5, "bid_size": 2.0, "ask": 11.5, "ask_size": 2.0, "iv": 0.2416, "open_interest": 0.0, "volume": 0.0, "delta": 0.654, "gamma": 0.0218, "vega": 0.2654, "theta": -0.0119, "rho": 0.3029, "theo": 9.323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.20000004768372}, {"option": "EWJ270617P00089000", "bid": 3.3, "bid_size": 50.0, "ask": 6.0, "ask_size": 50.0, "iv": 0.2382, "open_interest": 1.0, "volume": 0.0, "delta": -0.3618, "gamma": 0.0229, "vega": 0.2684, "theta": -0.0136, "rho": -0.1973, "theo": 4.5633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-10-30T14:17:40", "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "EWJ270617C00090000", "bid": 6.9, "bid_size": 2.0, "ask": 11.0, "ask_size": 2.0, "iv": 0.2417, "open_interest": 1.0, "volume": 0.0, "delta": 0.6323, "gamma": 0.0226, "vega": 0.2698, "theta": -0.0122, "rho": 0.297, "theo": 8.6697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.04, "last_trade_time": "2026-10-28T12:54:25", "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "EWJ270617P00090000", "bid": 3.4, "bid_size": 50.0, "ask": 7.1, "ask_size": 1.0, "iv": 0.2441, "open_interest": 20.0, "volume": 0.0, "delta": -0.385, "gamma": 0.0239, "vega": 0.2737, "theta": -0.0137, "rho": -0.2078, "theo": 4.9005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.35, "last_trade_time": "2026-10-28T10:20:33", "percent_change": 0.0, "prev_day_close": 5.50000011920929}, {"option": "EWJ270617C00091000", "bid": 6.3, "bid_size": 2.0, "ask": 10.5, "ask_size": 2.0, "iv": 0.2415, "open_interest": 0.0, "volume": 0.0, "delta": 0.6095, "gamma": 0.0234, "vega": 0.2742, "theta": -0.0124, "rho": 0.2915, "theo": 8.029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "EWJ270617P00091000", "bid": 3.4, "bid_size": 1.0, "ask": 6.7, "ask_size": 50.0, "iv": 0.2202, "open_interest": 0.0, "volume": 0.0, "delta": -0.4092, "gamma": 0.0248, "vega": 0.2774, "theta": -0.0138, "rho": -0.2157, "theo": 5.2682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "EWJ270617C00092000", "bid": 5.7, "bid_size": 2.0, "ask": 9.9, "ask_size": 1.0, "iv": 0.2378, "open_interest": 1.0, "volume": 0.0, "delta": 0.5864, "gamma": 0.024, "vega": 0.2799, "theta": -0.0125, "rho": 0.2769, "theo": 7.4468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.38, "last_trade_time": "2026-10-16T13:07:02", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "EWJ270617P00092000", "bid": 4.7, "bid_size": 50.0, "ask": 7.9, "ask_size": 1.0, "iv": 0.2476, "open_interest": 0.0, "volume": 0.0, "delta": -0.4346, "gamma": 0.0257, "vega": 0.2805, "theta": -0.0138, "rho": -0.2234, "theo": 5.6688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "EWJ270617C00093000", "bid": 5.2, "bid_size": 1.0, "ask": 9.3, "ask_size": 1.0, "iv": 0.2358, "open_interest": 0.0, "volume": 0.0, "delta": 0.5622, "gamma": 0.0246, "vega": 0.2824, "theta": -0.0126, "rho": 0.2692, "theo": 6.8772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.89999985694885}, {"option": "EWJ270617P00093000", "bid": 4.2, "bid_size": 2.0, "ask": 7.4, "ask_size": 50.0, "iv": 0.2119, "open_interest": 0.0, "volume": 0.0, "delta": -0.4606, "gamma": 0.0265, "vega": 0.2826, "theta": -0.0138, "rho": -0.2333, "theo": 6.1034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.50000023841858}, {"option": "EWJ270617C00094000", "bid": 4.6, "bid_size": 2.0, "ask": 8.5, "ask_size": 2.0, "iv": 0.2275, "open_interest": 0.0, "volume": 0.0, "delta": 0.5379, "gamma": 0.025, "vega": 0.2841, "theta": -0.0127, "rho": 0.2625, "theo": 6.3501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "EWJ270617P00094000", "bid": 5.6, "bid_size": 50.0, "ask": 7.9, "ask_size": 50.0, "iv": 0.2196, "open_interest": 0.0, "volume": 0.0, "delta": -0.4874, "gamma": 0.0272, "vega": 0.2833, "theta": -0.0138, "rho": -0.2377, "theo": 6.574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "EWJ270617C00095000", "bid": 4.3, "bid_size": 50.0, "ask": 7.2, "ask_size": 50.0, "iv": 0.2149, "open_interest": 0.0, "volume": 0.0, "delta": 0.5132, "gamma": 0.0253, "vega": 0.2861, "theta": -0.0127, "rho": 0.2463, "theo": 5.8579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.80000007152557}, {"option": "EWJ270617P00095000", "bid": 5.2, "bid_size": 3.0, "ask": 9.2, "ask_size": 1.0, "iv": 0.2228, "open_interest": 0.0, "volume": 0.0, "delta": -0.5148, "gamma": 0.0277, "vega": 0.2828, "theta": -0.0138, "rho": -0.2466, "theo": 7.0824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "EWJ270617C00096000", "bid": 3.6, "bid_size": 2.0, "ask": 6.8, "ask_size": 50.0, "iv": 0.2104, "open_interest": 0.0, "volume": 0.0, "delta": 0.4884, "gamma": 0.0255, "vega": 0.2862, "theta": -0.0127, "rho": 0.2378, "theo": 5.3978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.35000002384186}, {"option": "EWJ270617P00096000", "bid": 5.7, "bid_size": 3.0, "ask": 9.7, "ask_size": 1.0, "iv": 0.2199, "open_interest": 0.0, "volume": 0.0, "delta": -0.5423, "gamma": 0.0281, "vega": 0.2806, "theta": -0.0137, "rho": -0.2533, "theo": 7.6274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "EWJ270617C00097000", "bid": 3.4, "bid_size": 50.0, "ask": 7.4, "ask_size": 2.0, "iv": 0.2314, "open_interest": 1.0, "volume": 0.0, "delta": 0.4637, "gamma": 0.0255, "vega": 0.2853, "theta": -0.0127, "rho": 0.2267, "theo": 4.9665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-10-19T11:38:12", "percent_change": 0.0, "prev_day_close": 4.875}, {"option": "EWJ270617P00097000", "bid": 6.3, "bid_size": 3.0, "ask": 10.6, "ask_size": 3.0, "iv": 0.2249, "open_interest": 0.0, "volume": 0.0, "delta": -0.5699, "gamma": 0.0284, "vega": 0.277, "theta": -0.0136, "rho": -0.2539, "theo": 8.2101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "EWJ270617C00098000", "bid": 3.5, "bid_size": 50.0, "ask": 5.9, "ask_size": 50.0, "iv": 0.2341, "open_interest": 0.0, "volume": 0.0, "delta": 0.4396, "gamma": 0.0254, "vega": 0.2829, "theta": -0.0126, "rho": 0.2138, "theo": 4.5785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.42500007152557}, {"option": "EWJ270617P00098000", "bid": 6.9, "bid_size": 2.0, "ask": 11.1, "ask_size": 1.0, "iv": 0.2219, "open_interest": 0.0, "volume": 0.0, "delta": -0.5972, "gamma": 0.0285, "vega": 0.2731, "theta": -0.0135, "rho": -0.2603, "theo": 8.8299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "EWJ270617C00099000", "bid": 2.3, "bid_size": 2.0, "ask": 6.5, "ask_size": 2.0, "iv": 0.2218, "open_interest": 0.0, "volume": 0.0, "delta": 0.4159, "gamma": 0.0251, "vega": 0.2806, "theta": -0.0126, "rho": 0.2052, "theo": 4.2192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.07499992847443}, {"option": "EWJ270617P00099000", "bid": 7.5, "bid_size": 3.0, "ask": 11.8, "ask_size": 3.0, "iv": 0.2216, "open_interest": 0.0, "volume": 0.0, "delta": -0.6238, "gamma": 0.0284, "vega": 0.2668, "theta": -0.0133, "rho": -0.2636, "theo": 9.4847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.95000004768372}, {"option": "EWJ270617C00100000", "bid": 2.5, "bid_size": 50.0, "ask": 5.9, "ask_size": 50.0, "iv": 0.2268, "open_interest": 0.0, "volume": 0.0, "delta": 0.3929, "gamma": 0.0248, "vega": 0.2766, "theta": -0.0124, "rho": 0.1915, "theo": 3.8872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.67499989271164}, {"option": "EWJ270617P00100000", "bid": 8.2, "bid_size": 2.0, "ask": 12.4, "ask_size": 1.0, "iv": 0.2204, "open_interest": 0.0, "volume": 0.0, "delta": -0.6499, "gamma": 0.0282, "vega": 0.2592, "theta": -0.013, "rho": -0.2592, "theo": 10.1739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "EWJ270617C00101000", "bid": 1.6, "bid_size": 2.0, "ask": 5.0, "ask_size": 50.0, "iv": 0.2051, "open_interest": 0.0, "volume": 0.0, "delta": 0.371, "gamma": 0.0243, "vega": 0.2714, "theta": -0.0123, "rho": 0.1821, "theo": 3.5921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "EWJ270617P00101000", "bid": 9.0, "bid_size": 1.0, "ask": 13.1, "ask_size": 1.0, "iv": 0.2221, "open_interest": 0.0, "volume": 0.0, "delta": -0.675, "gamma": 0.0278, "vega": 0.2522, "theta": -0.0127, "rho": -0.264, "theo": 10.895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.2999997138977}, {"option": "EWJ270617C00102000", "bid": 1.3, "bid_size": 2.0, "ask": 5.5, "ask_size": 2.0, "iv": 0.2198, "open_interest": 0.0, "volume": 0.0, "delta": 0.3497, "gamma": 0.0237, "vega": 0.2671, "theta": -0.0121, "rho": 0.1739, "theo": 3.3165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.15000003576279}, {"option": "EWJ270617P00102000", "bid": 9.7, "bid_size": 3.0, "ask": 13.7, "ask_size": 1.0, "iv": 0.2189, "open_interest": 0.0, "volume": 0.0, "delta": -0.6989, "gamma": 0.0272, "vega": 0.2433, "theta": -0.0124, "rho": -0.2646, "theo": 11.6446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "EWJ270617C00103000", "bid": 1.85, "bid_size": 50.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.2291, "open_interest": 0.0, "volume": 0.0, "delta": 0.3298, "gamma": 0.0231, "vega": 0.2628, "theta": -0.0119, "rho": 0.1634, "theo": 3.0716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.84999990463257}, {"option": "EWJ270617P00103000", "bid": 10.5, "bid_size": 3.0, "ask": 14.7, "ask_size": 1.0, "iv": 0.2252, "open_interest": 0.0, "volume": 0.0, "delta": -0.7215, "gamma": 0.0265, "vega": 0.2338, "theta": -0.012, "rho": -0.2544, "theo": 12.4218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8999996185303}, {"option": "EWJ270617C00104000", "bid": 0.75, "bid_size": 19.0, "ask": 3.6, "ask_size": 50.0, "iv": 0.1914, "open_interest": 50.0, "volume": 0.0, "delta": 0.3112, "gamma": 0.0224, "vega": 0.254, "theta": -0.0117, "rho": 0.1535, "theo": 2.852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-10-19T12:17:08", "percent_change": 0.0, "prev_day_close": 2.47499990463257}, {"option": "EWJ270617P00104000", "bid": 11.3, "bid_size": 3.0, "ask": 15.6, "ask_size": 4.0, "iv": 0.2289, "open_interest": 0.0, "volume": 0.0, "delta": -0.743, "gamma": 0.0258, "vega": 0.2228, "theta": -0.0115, "rho": -0.2583, "theo": 13.225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.7000002861023}, {"option": "EWJ270617C00105000", "bid": 0.95, "bid_size": 50.0, "ask": 4.6, "ask_size": 9.0, "iv": 0.2252, "open_interest": 2.0, "volume": 0.0, "delta": 0.2934, "gamma": 0.0217, "vega": 0.2487, "theta": -0.0115, "rho": 0.1462, "theo": 2.6512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-10-22T13:57:16", "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "EWJ270617P00105000", "bid": 12.1, "bid_size": 3.0, "ask": 16.1, "ask_size": 1.0, "iv": 0.2227, "open_interest": 0.0, "volume": 0.0, "delta": -0.7631, "gamma": 0.0249, "vega": 0.2148, "theta": -0.0111, "rho": -0.2569, "theo": 14.0479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6500000953674}, {"option": "EWJ270617C00106000", "bid": 1.0, "bid_size": 7.0, "ask": 3.4, "ask_size": 50.0, "iv": 0.2109, "open_interest": 50.0, "volume": 0.0, "delta": 0.2762, "gamma": 0.0209, "vega": 0.2434, "theta": -0.0113, "rho": 0.1398, "theo": 2.461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-10-19T12:09:54", "percent_change": 0.0, "prev_day_close": 2.17499999701977}, {"option": "EWJ270617P00106000", "bid": 13.0, "bid_size": 3.0, "ask": 17.0, "ask_size": 1.0, "iv": 0.2272, "open_interest": 0.0, "volume": 0.0, "delta": -0.7816, "gamma": 0.0239, "vega": 0.2047, "theta": -0.0106, "rho": -0.2533, "theo": 14.8906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "EWJ270617C00107000", "bid": 0.3, "bid_size": 6.0, "ask": 3.1, "ask_size": 5.0, "iv": 0.1968, "open_interest": 165.0, "volume": 0.0, "delta": 0.261, "gamma": 0.0202, "vega": 0.2339, "theta": -0.0111, "rho": 0.129, "theo": 2.2996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.75, "last_trade_time": "2026-10-19T11:51:04", "percent_change": 0.0, "prev_day_close": 1.99999997764826}, {"option": "EWJ270617P00107000", "bid": 13.8, "bid_size": 3.0, "ask": 18.0, "ask_size": 1.0, "iv": 0.2313, "open_interest": 0.0, "volume": 0.0, "delta": -0.799, "gamma": 0.0229, "vega": 0.1927, "theta": -0.01, "rho": -0.2434, "theo": 15.7526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3499994277954}, {"option": "EWJ270617C00108000", "bid": 0.1, "bid_size": 7.0, "ask": 3.8, "ask_size": 7.0, "iv": 0.2165, "open_interest": 50.0, "volume": 0.0, "delta": 0.2465, "gamma": 0.0194, "vega": 0.2278, "theta": -0.0109, "rho": 0.1226, "theo": 2.151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-10-19T11:00:30", "percent_change": 0.0, "prev_day_close": 1.87500002421439}, {"option": "EWJ270617P00108000", "bid": 14.7, "bid_size": 3.0, "ask": 18.9, "ask_size": 1.0, "iv": 0.2349, "open_interest": 0.0, "volume": 0.0, "delta": -0.8151, "gamma": 0.0219, "vega": 0.1823, "theta": -0.0094, "rho": -0.2455, "theo": 16.6299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.2500004768372}, {"option": "EWJ270617C00109000", "bid": 1.35, "bid_size": 50.0, "ask": 3.7, "ask_size": 13.0, "iv": 0.2504, "open_interest": 0.0, "volume": 0.0, "delta": 0.2327, "gamma": 0.0186, "vega": 0.222, "theta": -0.0106, "rho": 0.1169, "theo": 2.0115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.97499994933605}, {"option": "EWJ270617P00109000", "bid": 15.6, "bid_size": 3.0, "ask": 19.8, "ask_size": 1.0, "iv": 0.2379, "open_interest": 0.0, "volume": 0.0, "delta": -0.8299, "gamma": 0.0208, "vega": 0.1746, "theta": -0.0089, "rho": -0.2415, "theo": 17.5192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.2000007629395}, {"option": "EWJ270617C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 50.0, "iv": 0.1866, "open_interest": 0.0, "volume": 0.0, "delta": 0.2202, "gamma": 0.0179, "vega": 0.2171, "theta": -0.0104, "rho": 0.1122, "theo": 1.8891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "EWJ270617P00110000", "bid": 16.5, "bid_size": 3.0, "ask": 20.7, "ask_size": 1.0, "iv": 0.2405, "open_interest": 0.0, "volume": 0.0, "delta": -0.8434, "gamma": 0.0198, "vega": 0.1652, "theta": -0.0083, "rho": -0.2404, "theo": 18.4207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1500005722046}, {"option": "EWJ270617C00115000", "bid": 0.7, "bid_size": 50.0, "ask": 3.0, "ask_size": 5.0, "iv": 0.2647, "open_interest": 0.0, "volume": 0.0, "delta": 0.1686, "gamma": 0.0144, "vega": 0.1842, "theta": -0.0093, "rho": 0.0839, "theo": 1.4085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "EWJ270617P00115000", "bid": 21.3, "bid_size": 3.0, "ask": 25.5, "ask_size": 2.0, "iv": 0.2668, "open_interest": 0.0, "volume": 0.0, "delta": -0.8961, "gamma": 0.0149, "vega": 0.1232, "theta": -0.0052, "rho": -0.2225, "theo": 23.0663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.9499998092651}, {"option": "EWJ270617C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 6.0, "iv": 0.2729, "open_interest": 0.0, "volume": 0.0, "delta": 0.1324, "gamma": 0.0117, "vega": 0.158, "theta": -0.0083, "rho": 0.066, "theo": 1.0937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "EWJ270617P00120000", "bid": 26.2, "bid_size": 3.0, "ask": 30.4, "ask_size": 1.0, "iv": 0.2949, "open_interest": 0.0, "volume": 0.0, "delta": -0.9298, "gamma": 0.011, "vega": 0.0898, "theta": -0.0023, "rho": -0.205, "theo": 27.855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.8499994277954}, {"option": "EWJ270617C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 6.0, "iv": 0.2964, "open_interest": 0.0, "volume": 0.0, "delta": 0.1062, "gamma": 0.0095, "vega": 0.1353, "theta": -0.0075, "rho": 0.0538, "theo": 0.8753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "EWJ270617P00125000", "bid": 31.2, "bid_size": 2.0, "ask": 35.3, "ask_size": 1.0, "iv": 0.324, "open_interest": 1.0, "volume": 0.0, "delta": -0.9515, "gamma": 0.008, "vega": 0.0657, "theta": 0.0, "rho": -0.1938, "theo": 32.7185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.73, "last_trade_time": "2026-10-23T15:13:31", "percent_change": 0.0, "prev_day_close": 33.8499994277954}, {"option": "EWJ270617C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 3.0, "iv": 0.3185, "open_interest": 0.0, "volume": 0.0, "delta": 0.087, "gamma": 0.0078, "vega": 0.1163, "theta": -0.0068, "rho": 0.0435, "theo": 0.7183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "EWJ270617P00130000", "bid": 36.1, "bid_size": 3.0, "ask": 40.3, "ask_size": 1.0, "iv": 0.3509, "open_interest": 0.0, "volume": 0.0, "delta": -0.9659, "gamma": 0.0059, "vega": 0.0498, "theta": 0.0, "rho": -0.1932, "theo": 37.6244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.7999992370606}, {"option": "EWJ270617C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 7.0, "iv": 0.3421, "open_interest": 0.0, "volume": 0.0, "delta": 0.0724, "gamma": 0.0065, "vega": 0.1015, "theta": -0.0061, "rho": 0.0361, "theo": 0.6003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "EWJ270617P00135000", "bid": 41.1, "bid_size": 3.0, "ask": 45.3, "ask_size": 1.0, "iv": 0.3803, "open_interest": 0.0, "volume": 0.0, "delta": -0.9754, "gamma": 0.0044, "vega": 0.0365, "theta": 0.0, "rho": -0.1873, "theo": 42.5548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.75}, {"option": "EWJ270617C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 7.0, "iv": 0.364, "open_interest": 0.0, "volume": 0.0, "delta": 0.0612, "gamma": 0.0055, "vega": 0.0894, "theta": -0.0056, "rho": 0.0306, "theo": 0.5105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "EWJ270617P00140000", "bid": 46.1, "bid_size": 2.0, "ask": 50.2, "ask_size": 1.0, "iv": 0.4039, "open_interest": 0.0, "volume": 0.0, "delta": -0.982, "gamma": 0.0032, "vega": 0.0279, "theta": 0.0, "rho": -0.1896, "theo": 47.5, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.75}, {"option": "EWJ280121C00044840", "bid": 46.6, "bid_size": 22.0, "ask": 51.0, "ask_size": 19.0, "iv": 0.4479, "open_interest": 13.0, "volume": 0.0, "delta": 0.965, "gamma": 0.0019, "vega": 0.0674, "theta": 0.0, "rho": 0.3897, "theo": 48.6481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.3, "last_trade_time": "2026-10-28T09:55:35", "percent_change": 0.0, "prev_day_close": 48.25}, {"option": "EWJ280121P00044840", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 1.0, "iv": 0.4061, "open_interest": 53.0, "volume": 0.0, "delta": -0.0339, "gamma": 0.0018, "vega": 0.0764, "theta": -0.0035, "rho": -0.0438, "theo": 0.6684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-09T09:30:36", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "EWJ280121C00049840", "bid": 42.3, "bid_size": 10.0, "ask": 46.3, "ask_size": 10.0, "iv": 0.4214, "open_interest": 3.0, "volume": 0.0, "delta": 0.9514, "gamma": 0.0023, "vega": 0.0894, "theta": 0.0, "rho": 0.4777, "theo": 44.0577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.5, "last_trade_time": "2026-08-19T15:45:26", "percent_change": 0.0, "prev_day_close": 43.5}, {"option": "EWJ280121P00049840", "bid": 0.55, "bid_size": 29.0, "ask": 1.25, "ask_size": 48.0, "iv": 0.3997, "open_interest": 516.0, "volume": 2.0, "delta": -0.0452, "gamma": 0.0024, "vega": 0.0966, "theta": -0.0041, "rho": -0.0577, "theo": 0.8576, "change": -0.375, "open": 0.89, "high": 0.89, "low": 0.8, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-02T14:11:17", "percent_change": -31.9149, "prev_day_close": 1.17500001192093}, {"option": "EWJ280121C00054840", "bid": 37.8, "bid_size": 10.0, "ask": 41.9, "ask_size": 21.0, "iv": 0.3936, "open_interest": 4.0, "volume": 0.0, "delta": 0.937, "gamma": 0.0031, "vega": 0.1145, "theta": 0.0, "rho": 0.5193, "theo": 39.5361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 43.4, "last_trade_time": "2026-08-05T09:30:01", "percent_change": 0.0, "prev_day_close": 39.0}, {"option": "EWJ280121P00054840", "bid": 0.75, "bid_size": 78.0, "ask": 1.95, "ask_size": 33.0, "iv": 0.3872, "open_interest": 1587.0, "volume": 0.0, "delta": -0.0599, "gamma": 0.0032, "vega": 0.1208, "theta": -0.0047, "rho": -0.0758, "theo": 1.1, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-06-22T10:03:45", "percent_change": 0.0, "prev_day_close": 1.32499998807907}, {"option": "EWJ280121C00059840", "bid": 32.5, "bid_size": 20.0, "ask": 37.5, "ask_size": 20.0, "iv": 0.3352, "open_interest": 14.0, "volume": 0.0, "delta": 0.9187, "gamma": 0.0041, "vega": 0.1438, "theta": -0.0011, "rho": 0.5529, "theo": 35.082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.0, "last_trade_time": "2026-08-07T09:30:15", "percent_change": 0.0, "prev_day_close": 34.5}, {"option": "EWJ280121P00059840", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 100.0, "iv": 0.311, "open_interest": 506.0, "volume": 0.0, "delta": -0.0791, "gamma": 0.0043, "vega": 0.1491, "theta": -0.0055, "rho": -0.0988, "theo": 1.4131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-05-29T11:22:44", "percent_change": 0.0, "prev_day_close": 1.47499999403954}, {"option": "EWJ280121C00064840", "bid": 28.0, "bid_size": 2.0, "ask": 33.0, "ask_size": 4.0, "iv": 0.3045, "open_interest": 128.0, "volume": 0.0, "delta": 0.8947, "gamma": 0.0054, "vega": 0.1721, "theta": -0.0025, "rho": 0.5784, "theo": 30.7233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.8, "last_trade_time": "2026-09-24T10:55:55", "percent_change": 0.0, "prev_day_close": 30.0}, {"option": "EWJ280121P00064840", "bid": 1.1, "bid_size": 11.0, "ask": 1.9, "ask_size": 1.0, "iv": 0.2995, "open_interest": 110.0, "volume": 0.0, "delta": -0.104, "gamma": 0.0057, "vega": 0.1826, "theta": -0.0062, "rho": -0.1286, "theo": 1.8201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.41, "last_trade_time": "2026-10-22T14:53:33", "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "EWJ280121C00068840", "bid": 24.5, "bid_size": 1.0, "ask": 29.5, "ask_size": 1.0, "iv": 0.2845, "open_interest": 0.0, "volume": 0.0, "delta": 0.8706, "gamma": 0.0068, "vega": 0.2032, "theta": -0.0036, "rho": 0.592, "theo": 27.3216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.66, "last_trade_time": "2026-06-15T12:41:34", "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "EWJ280121P00068840", "bid": 2.05, "bid_size": 50.0, "ask": 3.8, "ask_size": 28.0, "iv": 0.3324, "open_interest": 53.0, "volume": 0.0, "delta": -0.1292, "gamma": 0.007, "vega": 0.212, "theta": -0.0069, "rho": -0.1569, "theo": 2.2352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.57, "last_trade_time": "2026-09-28T15:52:55", "percent_change": 0.0, "prev_day_close": 2.24999997019768}, {"option": "EWJ280121C00069840", "bid": 24.0, "bid_size": 1.0, "ask": 29.0, "ask_size": 1.0, "iv": 0.2975, "open_interest": 1.0, "volume": 0.0, "delta": 0.8637, "gamma": 0.0071, "vega": 0.2096, "theta": -0.0038, "rho": 0.5952, "theo": 26.4847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.5, "last_trade_time": "2026-01-28T12:18:36", "percent_change": 0.0, "prev_day_close": 26.0}, {"option": "EWJ280121P00069840", "bid": 0.85, "bid_size": 3.0, "ask": 4.3, "ask_size": 7.0, "iv": 0.3068, "open_interest": 6.0, "volume": 0.0, "delta": -0.1363, "gamma": 0.0074, "vega": 0.2201, "theta": -0.007, "rho": -0.1645, "theo": 2.3538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.89, "last_trade_time": "2026-10-06T13:39:11", "percent_change": 0.0, "prev_day_close": 2.65000009536743}, {"option": "EWJ280121C00070840", "bid": 23.0, "bid_size": 2.0, "ask": 28.0, "ask_size": 1.0, "iv": 0.2855, "open_interest": 5.0, "volume": 0.0, "delta": 0.8566, "gamma": 0.0075, "vega": 0.2185, "theta": -0.0041, "rho": 0.5981, "theo": 25.653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.0, "last_trade_time": "2026-06-01T13:15:43", "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "EWJ280121P00070840", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 18.0, "iv": 0.2801, "open_interest": 65.0, "volume": 0.0, "delta": -0.1438, "gamma": 0.0078, "vega": 0.2284, "theta": -0.0072, "rho": -0.173, "theo": 2.4794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-10-19T11:02:21", "percent_change": 0.0, "prev_day_close": 2.82499998807907}, {"option": "EWJ280121C00071840", "bid": 22.0, "bid_size": 1.0, "ask": 27.0, "ask_size": 1.0, "iv": 0.2738, "open_interest": 1.0, "volume": 0.0, "delta": 0.849, "gamma": 0.0079, "vega": 0.2298, "theta": -0.0044, "rho": 0.5985, "theo": 24.8288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.18, "last_trade_time": "2026-06-26T11:20:22", "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "EWJ280121P00071840", "bid": 0.05, "bid_size": 6.0, "ask": 4.4, "ask_size": 12.0, "iv": 0.2718, "open_interest": 342.0, "volume": 0.0, "delta": -0.1518, "gamma": 0.0082, "vega": 0.2361, "theta": -0.0074, "rho": -0.1815, "theo": 2.6132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.32, "last_trade_time": "2026-10-16T13:13:15", "percent_change": 0.0, "prev_day_close": 2.99999988079071}, {"option": "EWJ280121C00072840", "bid": 21.5, "bid_size": 2.0, "ask": 26.5, "ask_size": 1.0, "iv": 0.2843, "open_interest": 3.0, "volume": 0.0, "delta": 0.841, "gamma": 0.0083, "vega": 0.2372, "theta": -0.0046, "rho": 0.5997, "theo": 24.0151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.71, "last_trade_time": "2026-08-27T14:32:22", "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "EWJ280121P00072840", "bid": 0.75, "bid_size": 5.0, "ask": 4.5, "ask_size": 5.0, "iv": 0.2797, "open_interest": 301.0, "volume": 0.0, "delta": -0.1599, "gamma": 0.0086, "vega": 0.2444, "theta": -0.0075, "rho": -0.191, "theo": 2.7513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.2, "last_trade_time": "2026-10-07T13:44:15", "percent_change": 0.0, "prev_day_close": 3.17500007152557}, {"option": "EWJ280121C00073840", "bid": 20.5, "bid_size": 2.0, "ask": 25.5, "ask_size": 1.0, "iv": 0.2725, "open_interest": 14.0, "volume": 0.0, "delta": 0.8327, "gamma": 0.0087, "vega": 0.2443, "theta": -0.0049, "rho": 0.6007, "theo": 23.2082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.9, "last_trade_time": "2026-10-28T11:23:15", "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "EWJ280121P00073840", "bid": 0.55, "bid_size": 4.0, "ask": 4.7, "ask_size": 5.0, "iv": 0.27, "open_interest": 0.0, "volume": 0.0, "delta": -0.1687, "gamma": 0.009, "vega": 0.2531, "theta": -0.0077, "rho": -0.2008, "theo": 2.9012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-08-12T15:27:29", "percent_change": 0.0, "prev_day_close": 3.30000001192093}, {"option": "EWJ280121C00074840", "bid": 20.0, "bid_size": 1.0, "ask": 25.0, "ask_size": 1.0, "iv": 0.2812, "open_interest": 2.0, "volume": 0.0, "delta": 0.8239, "gamma": 0.0091, "vega": 0.2514, "theta": -0.0052, "rho": 0.6015, "theo": 22.4083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.4, "last_trade_time": "2026-06-29T10:20:06", "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "EWJ280121P00074840", "bid": 0.75, "bid_size": 6.0, "ask": 4.1, "ask_size": 50.0, "iv": 0.2503, "open_interest": 5.0, "volume": 0.0, "delta": -0.1777, "gamma": 0.0095, "vega": 0.2609, "theta": -0.0079, "rho": -0.2098, "theo": 3.0569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-10-27T11:58:00", "percent_change": 0.0, "prev_day_close": 3.375}, {"option": "EWJ280121C00075840", "bid": 19.0, "bid_size": 2.0, "ask": 24.0, "ask_size": 1.0, "iv": 0.2694, "open_interest": 22.0, "volume": 0.0, "delta": 0.8148, "gamma": 0.0095, "vega": 0.2587, "theta": -0.0054, "rho": 0.602, "theo": 21.6157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.0, "last_trade_time": "2026-10-27T10:25:25", "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "EWJ280121P00075840", "bid": 2.05, "bid_size": 50.0, "ask": 4.9, "ask_size": 23.0, "iv": 0.2831, "open_interest": 50.0, "volume": 0.0, "delta": -0.1875, "gamma": 0.01, "vega": 0.2704, "theta": -0.008, "rho": -0.2192, "theo": 3.2246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.47, "last_trade_time": "2026-09-25T14:19:14", "percent_change": 0.0, "prev_day_close": 3.69999998807907}, {"option": "EWJ280121C00076840", "bid": 18.0, "bid_size": 1.0, "ask": 23.0, "ask_size": 1.0, "iv": 0.2577, "open_interest": 1.0, "volume": 0.0, "delta": 0.8052, "gamma": 0.01, "vega": 0.2719, "theta": -0.0057, "rho": 0.6003, "theo": 20.8314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.57, "last_trade_time": "2026-09-15T14:58:37", "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "EWJ280121P00076840", "bid": 1.3, "bid_size": 5.0, "ask": 5.3, "ask_size": 3.0, "iv": 0.2668, "open_interest": 2.0, "volume": 0.0, "delta": -0.1974, "gamma": 0.0104, "vega": 0.2781, "theta": -0.0082, "rho": -0.2307, "theo": 3.3994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-09-08T09:30:07", "percent_change": 0.0, "prev_day_close": 3.77499997615814}, {"option": "EWJ280121C00077840", "bid": 17.5, "bid_size": 1.0, "ask": 22.5, "ask_size": 2.0, "iv": 0.2647, "open_interest": 1.0, "volume": 0.0, "delta": 0.7951, "gamma": 0.0104, "vega": 0.2797, "theta": -0.006, "rho": 0.5987, "theo": 20.0615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.42, "last_trade_time": "2026-06-08T11:56:58", "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "EWJ280121P00077840", "bid": 1.7, "bid_size": 3.0, "ask": 5.5, "ask_size": 14.0, "iv": 0.2674, "open_interest": 0.0, "volume": 0.0, "delta": -0.2082, "gamma": 0.0109, "vega": 0.2868, "theta": -0.0083, "rho": -0.2421, "theo": 3.5869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-08-12T10:01:55", "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "EWJ280121C00078840", "bid": 16.5, "bid_size": 1.0, "ask": 21.5, "ask_size": 1.0, "iv": 0.253, "open_interest": 0.0, "volume": 0.0, "delta": 0.7846, "gamma": 0.0109, "vega": 0.2872, "theta": -0.0062, "rho": 0.5968, "theo": 19.3008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "EWJ280121P00078840", "bid": 1.0, "bid_size": 38.0, "ask": 6.0, "ask_size": 34.0, "iv": 0.2538, "open_interest": 168.0, "volume": 0.0, "delta": -0.2192, "gamma": 0.0114, "vega": 0.2958, "theta": -0.0085, "rho": -0.2538, "theo": 3.784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-10-19T12:42:28", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "EWJ280121C00079840", "bid": 16.0, "bid_size": 2.0, "ask": 21.0, "ask_size": 1.0, "iv": 0.2586, "open_interest": 21.0, "volume": 0.0, "delta": 0.7736, "gamma": 0.0114, "vega": 0.2945, "theta": -0.0064, "rho": 0.5949, "theo": 18.5496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.01, "last_trade_time": "2026-09-25T13:59:34", "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "EWJ280121P00079840", "bid": 1.15, "bid_size": 7.0, "ask": 5.0, "ask_size": 50.0, "iv": 0.2293, "open_interest": 229.0, "volume": 0.0, "delta": -0.2306, "gamma": 0.0119, "vega": 0.3037, "theta": -0.0086, "rho": -0.2624, "theo": 3.9908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.4, "last_trade_time": "2026-10-09T11:29:05", "percent_change": 0.0, "prev_day_close": 4.32500004768372}, {"option": "EWJ280121C00080840", "bid": 15.0, "bid_size": 2.0, "ask": 20.0, "ask_size": 1.0, "iv": 0.2468, "open_interest": 20.0, "volume": 0.0, "delta": 0.7622, "gamma": 0.0118, "vega": 0.3019, "theta": -0.0067, "rho": 0.5926, "theo": 17.8082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.52, "last_trade_time": "2026-09-15T14:58:39", "percent_change": 0.0, "prev_day_close": 17.8500003814697}, {"option": "EWJ280121P00080840", "bid": 1.95, "bid_size": 3.0, "ask": 6.1, "ask_size": 5.0, "iv": 0.2507, "open_interest": 57.0, "volume": 0.0, "delta": -0.2431, "gamma": 0.0124, "vega": 0.3127, "theta": -0.0088, "rho": -0.276, "theo": 4.2095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-09-23T13:25:27", "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "EWJ280121C00081840", "bid": 14.5, "bid_size": 4.0, "ask": 19.5, "ask_size": 3.0, "iv": 0.2515, "open_interest": 283.0, "volume": 0.0, "delta": 0.7502, "gamma": 0.0123, "vega": 0.314, "theta": -0.0069, "rho": 0.5879, "theo": 17.0792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.7, "last_trade_time": "2026-10-30T11:45:27", "percent_change": 0.0, "prev_day_close": 17.5500001907349}, {"option": "EWJ280121P00081840", "bid": 4.1, "bid_size": 50.0, "ask": 6.0, "ask_size": 10.0, "iv": 0.2727, "open_interest": 5.0, "volume": 0.0, "delta": -0.2556, "gamma": 0.013, "vega": 0.3201, "theta": -0.0089, "rho": -0.2896, "theo": 4.448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.12, "last_trade_time": "2026-10-16T13:13:15", "percent_change": 0.0, "prev_day_close": 4.75000011920929}, {"option": "EWJ280121C00082840", "bid": 14.0, "bid_size": 2.0, "ask": 19.0, "ask_size": 2.0, "iv": 0.2552, "open_interest": 7.0, "volume": 0.0, "delta": 0.7378, "gamma": 0.0128, "vega": 0.3216, "theta": -0.0071, "rho": 0.5831, "theo": 16.3664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.0, "last_trade_time": "2026-08-07T09:47:08", "percent_change": 0.0, "prev_day_close": 16.5500001907349}, {"option": "EWJ280121P00082840", "bid": 3.0, "bid_size": 4.0, "ask": 6.6, "ask_size": 7.0, "iv": 0.2539, "open_interest": 5.0, "volume": 0.0, "delta": -0.269, "gamma": 0.0135, "vega": 0.3285, "theta": -0.009, "rho": -0.3011, "theo": 4.6911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-09-10T09:30:03", "percent_change": 0.0, "prev_day_close": 5.14999997615814}, {"option": "EWJ280121C00083840", "bid": 13.0, "bid_size": 2.0, "ask": 18.0, "ask_size": 1.0, "iv": 0.243, "open_interest": 10.0, "volume": 0.0, "delta": 0.7249, "gamma": 0.0133, "vega": 0.3286, "theta": -0.0073, "rho": 0.5782, "theo": 15.6659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.13, "last_trade_time": "2026-09-01T12:44:30", "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "EWJ280121P00083840", "bid": 2.9, "bid_size": 23.0, "ask": 7.3, "ask_size": 50.0, "iv": 0.2523, "open_interest": 77.0, "volume": 0.0, "delta": -0.2826, "gamma": 0.014, "vega": 0.3366, "theta": -0.0092, "rho": -0.3124, "theo": 4.9567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-09-14T09:30:04", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "EWJ280121C00084840", "bid": 12.5, "bid_size": 2.0, "ask": 17.5, "ask_size": 3.0, "iv": 0.246, "open_interest": 129.0, "volume": 0.0, "delta": 0.7116, "gamma": 0.0137, "vega": 0.3354, "theta": -0.0075, "rho": 0.5732, "theo": 14.9776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.3, "last_trade_time": "2026-10-28T15:53:32", "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "EWJ280121P00084840", "bid": 2.9, "bid_size": 50.0, "ask": 7.5, "ask_size": 2.0, "iv": 0.2442, "open_interest": 12.0, "volume": 0.0, "delta": -0.297, "gamma": 0.0146, "vega": 0.3434, "theta": -0.0093, "rho": -0.3245, "theo": 5.2345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.99, "last_trade_time": "2026-09-08T15:46:27", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "EWJ280121C00085840", "bid": 12.0, "bid_size": 2.0, "ask": 17.0, "ask_size": 2.0, "iv": 0.2483, "open_interest": 50.0, "volume": 0.0, "delta": 0.6977, "gamma": 0.0142, "vega": 0.3445, "theta": -0.0077, "rho": 0.5679, "theo": 14.3019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.5, "last_trade_time": "2026-06-29T09:32:24", "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "EWJ280121P00085840", "bid": 3.0, "bid_size": 2.0, "ask": 8.0, "ask_size": 2.0, "iv": 0.2419, "open_interest": 42.0, "volume": 0.0, "delta": -0.3115, "gamma": 0.0151, "vega": 0.3509, "theta": -0.0094, "rho": -0.3416, "theo": 5.5228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.9, "last_trade_time": "2026-10-05T10:47:26", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "EWJ280121C00086840", "bid": 11.0, "bid_size": 2.0, "ask": 15.8, "ask_size": 5.0, "iv": 0.2329, "open_interest": 5.0, "volume": 0.0, "delta": 0.6834, "gamma": 0.0147, "vega": 0.3522, "theta": -0.0079, "rho": 0.5593, "theo": 13.6458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.7, "last_trade_time": "2026-10-30T11:49:31", "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "EWJ280121P00086840", "bid": 3.0, "bid_size": 2.0, "ask": 7.0, "ask_size": 50.0, "iv": 0.2164, "open_interest": 6.0, "volume": 0.0, "delta": -0.3272, "gamma": 0.0157, "vega": 0.3576, "theta": -0.0095, "rho": -0.3525, "theo": 5.8349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-05-11T14:07:31", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "EWJ280121C00087840", "bid": 10.5, "bid_size": 2.0, "ask": 15.5, "ask_size": 2.0, "iv": 0.2372, "open_interest": 11.0, "volume": 0.0, "delta": 0.6687, "gamma": 0.0151, "vega": 0.3584, "theta": -0.0081, "rho": 0.5514, "theo": 13.0057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.0, "last_trade_time": "2026-05-06T15:53:22", "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "EWJ280121P00087840", "bid": 4.7, "bid_size": 50.0, "ask": 8.5, "ask_size": 2.0, "iv": 0.2496, "open_interest": 7.0, "volume": 0.0, "delta": -0.3429, "gamma": 0.0162, "vega": 0.364, "theta": -0.0096, "rho": -0.3643, "theo": 6.1567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.13, "last_trade_time": "2026-06-16T14:59:33", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "EWJ280121C00088840", "bid": 10.0, "bid_size": 2.0, "ask": 15.0, "ask_size": 2.0, "iv": 0.2382, "open_interest": 15.0, "volume": 0.0, "delta": 0.6535, "gamma": 0.0155, "vega": 0.364, "theta": -0.0082, "rho": 0.5435, "theo": 12.3807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.5, "last_trade_time": "2026-07-24T10:14:14", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "EWJ280121P00088840", "bid": 4.0, "bid_size": 2.0, "ask": 9.0, "ask_size": 2.0, "iv": 0.2347, "open_interest": 0.0, "volume": 0.0, "delta": -0.3598, "gamma": 0.0167, "vega": 0.3695, "theta": -0.0097, "rho": -0.3766, "theo": 6.5082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "EWJ280121C00089840", "bid": 9.5, "bid_size": 2.0, "ask": 14.5, "ask_size": 2.0, "iv": 0.2389, "open_interest": 16.0, "volume": 0.0, "delta": 0.6378, "gamma": 0.016, "vega": 0.3692, "theta": -0.0084, "rho": 0.5356, "theo": 11.7707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.65, "last_trade_time": "2026-09-25T11:19:11", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "EWJ280121P00089840", "bid": 4.5, "bid_size": 2.0, "ask": 8.5, "ask_size": 50.0, "iv": 0.2227, "open_interest": 40.0, "volume": 0.0, "delta": -0.3769, "gamma": 0.0173, "vega": 0.3749, "theta": -0.0097, "rho": -0.3935, "theo": 6.8707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.07, "last_trade_time": "2026-08-21T11:19:58", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "EWJ280121C00090840", "bid": 9.0, "bid_size": 2.0, "ask": 14.0, "ask_size": 2.0, "iv": 0.2389, "open_interest": 14.0, "volume": 0.0, "delta": 0.6219, "gamma": 0.0163, "vega": 0.3765, "theta": -0.0085, "rho": 0.5252, "theo": 11.1808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.0, "last_trade_time": "2026-07-08T13:58:14", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "EWJ280121P00090840", "bid": 5.6, "bid_size": 50.0, "ask": 9.5, "ask_size": 2.0, "iv": 0.2382, "open_interest": 46.0, "volume": 0.0, "delta": -0.3945, "gamma": 0.0178, "vega": 0.3793, "theta": -0.0098, "rho": -0.4037, "theo": 7.2533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-09-03T13:12:46", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "EWJ280121C00091840", "bid": 8.0, "bid_size": 2.0, "ask": 13.0, "ask_size": 2.0, "iv": 0.2254, "open_interest": 2.0, "volume": 0.0, "delta": 0.6056, "gamma": 0.0167, "vega": 0.381, "theta": -0.0086, "rho": 0.5146, "theo": 10.6107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.4, "last_trade_time": "2026-05-07T09:44:12", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "EWJ280121P00091840", "bid": 5.0, "bid_size": 2.0, "ask": 9.0, "ask_size": 50.0, "iv": 0.2113, "open_interest": 103.0, "volume": 0.0, "delta": -0.4122, "gamma": 0.0183, "vega": 0.383, "theta": -0.0099, "rho": -0.4145, "theo": 7.65, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.8, "last_trade_time": "2026-10-20T11:25:32", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "EWJ280121C00092840", "bid": 7.6, "bid_size": 8.0, "ask": 12.5, "ask_size": 4.0, "iv": 0.2264, "open_interest": 151.0, "volume": 0.0, "delta": 0.5887, "gamma": 0.017, "vega": 0.3847, "theta": -0.0087, "rho": 0.5038, "theo": 10.045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.3, "last_trade_time": "2026-10-13T10:08:14", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "EWJ280121P00092840", "bid": 6.3, "bid_size": 50.0, "ask": 9.7, "ask_size": 50.0, "iv": 0.2243, "open_interest": 56.0, "volume": 0.0, "delta": -0.4308, "gamma": 0.0188, "vega": 0.3857, "theta": -0.0099, "rho": -0.4253, "theo": 8.0767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-10-19T12:11:58", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "EWJ280121C00094840", "bid": 7.0, "bid_size": 50.0, "ask": 10.5, "ask_size": 50.0, "iv": 0.2163, "open_interest": 64.0, "volume": 100.0, "delta": 0.5547, "gamma": 0.0176, "vega": 0.3916, "theta": -0.0088, "rho": 0.4814, "theo": 8.9964, "change": 0.7, "open": 9.7, "high": 9.7, "low": 9.7, "tick": "no_change", "last_trade_price": 9.7, "last_trade_time": "2026-11-02T10:52:16", "percent_change": 7.77778, "prev_day_close": 9.0}, {"option": "EWJ280121P00094840", "bid": 7.3, "bid_size": 50.0, "ask": 11.3, "ask_size": 50.0, "iv": 0.2307, "open_interest": 61.0, "volume": 0.0, "delta": -0.4693, "gamma": 0.0198, "vega": 0.3895, "theta": -0.01, "rho": -0.4492, "theo": 8.9884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2026-10-19T12:39:04", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "EWJ280121C00099840", "bid": 5.1, "bid_size": 50.0, "ask": 8.6, "ask_size": 5.0, "iv": 0.222, "open_interest": 354.0, "volume": 0.0, "delta": 0.4681, "gamma": 0.0183, "vega": 0.395, "theta": -0.0088, "rho": 0.4176, "theo": 6.7413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.95, "last_trade_time": "2026-10-15T12:57:54", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "EWJ280121P00099840", "bid": 9.0, "bid_size": 2.0, "ask": 12.3, "ask_size": 5.0, "iv": 0.1879, "open_interest": 0.0, "volume": 0.0, "delta": -0.5717, "gamma": 0.0218, "vega": 0.3796, "theta": -0.01, "rho": -0.4741, "theo": 11.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "EWJ280121C00104840", "bid": 3.4, "bid_size": 50.0, "ask": 6.4, "ask_size": 50.0, "iv": 0.2093, "open_interest": 32.0, "volume": 0.0, "delta": 0.3838, "gamma": 0.018, "vega": 0.3808, "theta": -0.0085, "rho": 0.3502, "theo": 4.9698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.3, "last_trade_time": "2026-09-17T15:23:05", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "EWJ280121P00104840", "bid": 12.5, "bid_size": 2.0, "ask": 17.5, "ask_size": 2.0, "iv": 0.2123, "open_interest": 102.0, "volume": 0.0, "delta": -0.6779, "gamma": 0.0229, "vega": 0.3391, "theta": -0.0098, "rho": -0.4602, "theo": 14.9589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.9, "last_trade_time": "2026-10-07T09:41:29", "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "EWJ280121C00109840", "bid": 3.3, "bid_size": 14.0, "ask": 4.4, "ask_size": 298.0, "iv": 0.2153, "open_interest": 342.0, "volume": 0.0, "delta": 0.3078, "gamma": 0.0167, "vega": 0.3527, "theta": -0.0078, "rho": 0.2861, "theo": 3.639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.25, "last_trade_time": "2026-10-29T12:44:32", "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "EWJ280121P00109840", "bid": 16.5, "bid_size": 2.0, "ask": 21.5, "ask_size": 2.0, "iv": 0.2166, "open_interest": 5.0, "volume": 0.0, "delta": -0.7789, "gamma": 0.022, "vega": 0.2712, "theta": -0.0088, "rho": -0.398, "theo": 18.8049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.09, "last_trade_time": "2026-06-16T12:52:13", "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "EWJ280121C00114840", "bid": 2.3, "bid_size": 27.0, "ask": 3.2, "ask_size": 83.0, "iv": 0.2117, "open_interest": 543.0, "volume": 30.0, "delta": 0.2441, "gamma": 0.0149, "vega": 0.3158, "theta": -0.007, "rho": 0.2308, "theo": 2.6813, "change": 0.42, "open": 2.9, "high": 2.9, "low": 2.68, "tick": "up", "last_trade_price": 2.82, "last_trade_time": "2026-11-02T13:16:36", "percent_change": 17.5, "prev_day_close": 2.39999997615814}, {"option": "EWJ280121P00114840", "bid": 21.0, "bid_size": 1.0, "ask": 26.0, "ask_size": 1.0, "iv": 0.2287, "open_interest": 0.0, "volume": 0.0, "delta": -0.8623, "gamma": 0.0185, "vega": 0.1905, "theta": -0.0065, "rho": -0.3266, "theo": 23.1078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.8500003814697}, {"option": "EWJ280121C00119840", "bid": 1.55, "bid_size": 50.0, "ask": 2.7, "ask_size": 340.0, "iv": 0.216, "open_interest": 84.0, "volume": 0.0, "delta": 0.1929, "gamma": 0.0129, "vega": 0.2769, "theta": -0.0062, "rho": 0.1842, "theo": 1.9977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.07, "last_trade_time": "2026-10-30T10:49:41", "percent_change": 0.0, "prev_day_close": 2.02499997615814}, {"option": "EWJ280121P00119840", "bid": 25.5, "bid_size": 1.0, "ask": 30.5, "ask_size": 1.0, "iv": 0.2313, "open_interest": 1.0, "volume": 0.0, "delta": -0.9217, "gamma": 0.0134, "vega": 0.1204, "theta": -0.0034, "rho": -0.2539, "theo": 27.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.84, "last_trade_time": "2026-02-26T13:19:43", "percent_change": 0.0, "prev_day_close": 28.5500001907349}, {"option": "EWJ280121C00124840", "bid": 1.15, "bid_size": 21.0, "ask": 2.0, "ask_size": 54.0, "iv": 0.217, "open_interest": 10.0, "volume": 0.0, "delta": 0.1527, "gamma": 0.0109, "vega": 0.24, "theta": -0.0054, "rho": 0.147, "theo": 1.5103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-10-05T14:20:39", "percent_change": 0.0, "prev_day_close": 1.42499998211861}, {"option": "EWJ280121P00124840", "bid": 30.5, "bid_size": 1.0, "ask": 35.5, "ask_size": 1.0, "iv": 0.2574, "open_interest": 0.0, "volume": 0.0, "delta": -0.9588, "gamma": 0.0086, "vega": 0.071, "theta": -0.0003, "rho": -0.2001, "theo": 32.5261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.4500007629394}, {"option": "EWJ280121C00130000", "bid": 0.75, "bid_size": 197.0, "ask": 1.55, "ask_size": 352.0, "iv": 0.2179, "open_interest": 2612.0, "volume": 1.0, "delta": 0.1208, "gamma": 0.0091, "vega": 0.2058, "theta": -0.0047, "rho": 0.117, "theo": 1.1508, "change": -0.125, "open": 1.2, "high": 1.2, "low": 1.2, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-02T14:05:21", "percent_change": -9.43396, "prev_day_close": 1.3249999769032}, {"option": "EWJ280121P00130000", "bid": 35.5, "bid_size": 1.0, "ask": 40.5, "ask_size": 1.0, "iv": 0.2719, "open_interest": 0.0, "volume": 0.0, "delta": -0.9803, "gamma": 0.0048, "vega": 0.041, "theta": 0.0, "rho": -0.1866, "theo": 37.581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.5}, {"option": "EWJ280121C00135000", "bid": 0.45, "bid_size": 24.0, "ask": 3.1, "ask_size": 350.0, "iv": 0.2657, "open_interest": 1.0, "volume": 0.0, "delta": 0.0971, "gamma": 0.0077, "vega": 0.177, "theta": -0.0041, "rho": 0.0947, "theo": 0.8988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.51, "last_trade_time": "2026-10-26T09:30:10", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "EWJ280121P00135000", "bid": 40.5, "bid_size": 1.0, "ask": 45.5, "ask_size": 1.0, "iv": 0.2952, "open_interest": 0.0, "volume": 0.0, "delta": -0.9904, "gamma": 0.0025, "vega": 0.0186, "theta": 0.0, "rho": -0.1766, "theo": 42.5266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.5}, {"option": "EWJ280121C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 23.0, "iv": 0.2758, "open_interest": 192.0, "volume": 0.0, "delta": 0.0788, "gamma": 0.0064, "vega": 0.1519, "theta": -0.0036, "rho": 0.0766, "theo": 0.7129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-10-09T09:31:56", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "EWJ280121P00140000", "bid": 45.5, "bid_size": 1.0, "ask": 50.5, "ask_size": 1.0, "iv": 0.3174, "open_interest": 0.0, "volume": 0.0, "delta": -0.9952, "gamma": 0.0013, "vega": 0.0084, "theta": 0.0, "rho": -0.17, "theo": 47.4884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.7, "last_trade_time": "2026-08-11T15:12:52", "percent_change": 0.0, "prev_day_close": 48.5}, {"option": "EWJ280121C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 13.0, "iv": 0.2902, "open_interest": 0.0, "volume": 0.0, "delta": 0.0645, "gamma": 0.0054, "vega": 0.1309, "theta": -0.0031, "rho": 0.063, "theo": 0.5733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "EWJ280121P00145000", "bid": 50.5, "bid_size": 1.0, "ask": 55.5, "ask_size": 1.0, "iv": 0.3388, "open_interest": 0.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.0006, "vega": 0.0043, "theta": 0.0, "rho": -0.1741, "theo": 52.4573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.5}, {"option": "EWJ290119C00050000", "bid": 43.0, "bid_size": 18.0, "ask": 48.0, "ask_size": 17.0, "iv": 0.3802, "open_interest": 27.0, "volume": 0.0, "delta": 0.9302, "gamma": 0.0025, "vega": 0.1578, "theta": 0.0, "rho": 0.812, "theo": 45.1002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.9, "last_trade_time": "2026-10-16T09:42:32", "percent_change": 0.0, "prev_day_close": 44.8500003814697}, {"option": "EWJ290119P00050000", "bid": 1.0, "bid_size": 11.0, "ask": 2.5, "ask_size": 10.0, "iv": 0.3646, "open_interest": 6.0, "volume": 0.0, "delta": -0.0631, "gamma": 0.0026, "vega": 0.1668, "theta": -0.0034, "rho": -0.1528, "theo": 1.5959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-10-30T10:21:16", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "EWJ290119C00055000", "bid": 38.5, "bid_size": 2.0, "ask": 43.5, "ask_size": 1.0, "iv": 0.3399, "open_interest": 0.0, "volume": 0.0, "delta": 0.9127, "gamma": 0.0032, "vega": 0.1935, "theta": 0.0, "rho": 0.8806, "theo": 40.9512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.5}, {"option": "EWJ290119P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 8.0, "iv": 0.3589, "open_interest": 0.0, "volume": 0.0, "delta": -0.0809, "gamma": 0.0034, "vega": 0.201, "theta": -0.0039, "rho": -0.1912, "theo": 2.0037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02499997615814}, {"option": "EWJ290119C00060000", "bid": 34.5, "bid_size": 2.0, "ask": 39.5, "ask_size": 2.0, "iv": 0.3229, "open_interest": 0.0, "volume": 0.0, "delta": 0.8918, "gamma": 0.0041, "vega": 0.227, "theta": 0.0, "rho": 0.9392, "theo": 36.901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.5}, {"option": "EWJ290119P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 1.0, "iv": 0.2749, "open_interest": 4.0, "volume": 0.0, "delta": -0.1026, "gamma": 0.0043, "vega": 0.2389, "theta": -0.0044, "rho": -0.2384, "theo": 2.5042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-10-12T09:30:15", "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "EWJ290119C00065000", "bid": 30.5, "bid_size": 2.0, "ask": 35.5, "ask_size": 1.0, "iv": 0.3007, "open_interest": 0.0, "volume": 0.0, "delta": 0.8666, "gamma": 0.0051, "vega": 0.2676, "theta": -0.0009, "rho": 0.9728, "theo": 32.9659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.5}, {"option": "EWJ290119P00065000", "bid": 1.05, "bid_size": 22.0, "ask": 5.4, "ask_size": 9.0, "iv": 0.303, "open_interest": 2.0, "volume": 0.0, "delta": -0.1294, "gamma": 0.0054, "vega": 0.2814, "theta": -0.0049, "rho": -0.2938, "theo": 3.1267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.48, "last_trade_time": "2026-10-07T09:36:05", "percent_change": 0.0, "prev_day_close": 3.34999996423721}, {"option": "EWJ290119C00070000", "bid": 26.5, "bid_size": 1.0, "ask": 31.5, "ask_size": 1.0, "iv": 0.279, "open_interest": 0.0, "volume": 0.0, "delta": 0.8364, "gamma": 0.0062, "vega": 0.3136, "theta": -0.0019, "rho": 0.9938, "theo": 29.1608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.0}, {"option": "EWJ290119P00070000", "bid": 1.0, "bid_size": 29.0, "ask": 6.0, "ask_size": 22.0, "iv": 0.2719, "open_interest": 2.0, "volume": 0.0, "delta": -0.1617, "gamma": 0.0066, "vega": 0.3255, "theta": -0.0054, "rho": -0.3568, "theo": 3.8909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.11, "last_trade_time": "2026-10-08T14:20:57", "percent_change": 0.0, "prev_day_close": 4.22500002384186}, {"option": "EWJ290119C00075000", "bid": 23.0, "bid_size": 2.0, "ask": 28.0, "ask_size": 1.0, "iv": 0.2701, "open_interest": 13.0, "volume": 0.0, "delta": 0.8007, "gamma": 0.0075, "vega": 0.3598, "theta": -0.0028, "rho": 1.0014, "theo": 25.5136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.96, "last_trade_time": "2026-10-28T11:05:00", "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "EWJ290119P00075000", "bid": 3.0, "bid_size": 26.0, "ask": 7.0, "ask_size": 22.0, "iv": 0.275, "open_interest": 12.0, "volume": 0.0, "delta": -0.2006, "gamma": 0.008, "vega": 0.3707, "theta": -0.0058, "rho": -0.4271, "theo": 4.8317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-10-20T14:05:28", "percent_change": 0.0, "prev_day_close": 5.14999997615814}, {"option": "EWJ290119C00080000", "bid": 19.5, "bid_size": 1.0, "ask": 24.5, "ask_size": 1.0, "iv": 0.2565, "open_interest": 4.0, "volume": 0.0, "delta": 0.7589, "gamma": 0.0088, "vega": 0.3998, "theta": -0.0037, "rho": 1.0042, "theo": 22.0614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.5, "last_trade_time": "2026-10-15T10:49:17", "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "EWJ290119P00080000", "bid": 3.0, "bid_size": 29.0, "ask": 8.0, "ask_size": 6.0, "iv": 0.2462, "open_interest": 6.0, "volume": 0.0, "delta": -0.2467, "gamma": 0.0096, "vega": 0.4149, "theta": -0.0063, "rho": -0.5063, "theo": 5.9868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.9, "last_trade_time": "2026-10-23T14:10:52", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "EWJ290119C00084000", "bid": 17.0, "bid_size": 1.0, "ask": 22.0, "ask_size": 1.0, "iv": 0.2499, "open_interest": 14.0, "volume": 0.0, "delta": 0.7212, "gamma": 0.0099, "vega": 0.434, "theta": -0.0043, "rho": 0.982, "theo": 19.4634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.24, "last_trade_time": "2026-10-06T09:32:37", "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "EWJ290119P00084000", "bid": 4.5, "bid_size": 2.0, "ask": 9.5, "ask_size": 2.0, "iv": 0.247, "open_interest": 0.0, "volume": 0.0, "delta": -0.2893, "gamma": 0.011, "vega": 0.4474, "theta": -0.0066, "rho": -0.5704, "theo": 7.0925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "EWJ290119C00085000", "bid": 16.5, "bid_size": 1.0, "ask": 21.5, "ask_size": 1.0, "iv": 0.2506, "open_interest": 0.0, "volume": 0.0, "delta": 0.7111, "gamma": 0.0102, "vega": 0.4407, "theta": -0.0045, "rho": 0.9785, "theo": 18.8361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "EWJ290119P00085000", "bid": 4.5, "bid_size": 2.0, "ask": 9.5, "ask_size": 2.0, "iv": 0.2381, "open_interest": 0.0, "volume": 0.0, "delta": -0.3008, "gamma": 0.0114, "vega": 0.4547, "theta": -0.0067, "rho": -0.59, "theo": 7.3984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "EWJ290119C00086000", "bid": 16.0, "bid_size": 1.0, "ask": 21.0, "ask_size": 1.0, "iv": 0.2512, "open_interest": 1.0, "volume": 0.0, "delta": 0.7009, "gamma": 0.0104, "vega": 0.4476, "theta": -0.0046, "rho": 0.9749, "theo": 18.2174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.91, "last_trade_time": "2026-09-24T09:57:15", "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "EWJ290119P00086000", "bid": 5.0, "bid_size": 2.0, "ask": 10.0, "ask_size": 2.0, "iv": 0.2402, "open_interest": 0.0, "volume": 0.0, "delta": -0.3126, "gamma": 0.0117, "vega": 0.4617, "theta": -0.0067, "rho": -0.6022, "theo": 7.7156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "EWJ290119C00087000", "bid": 15.0, "bid_size": 1.0, "ask": 20.0, "ask_size": 1.0, "iv": 0.2404, "open_interest": 0.0, "volume": 0.0, "delta": 0.6904, "gamma": 0.0107, "vega": 0.4589, "theta": -0.0047, "rho": 0.9587, "theo": 17.6112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "EWJ290119P00087000", "bid": 5.5, "bid_size": 2.0, "ask": 10.5, "ask_size": 2.0, "iv": 0.2419, "open_interest": 0.0, "volume": 0.0, "delta": -0.3248, "gamma": 0.0121, "vega": 0.4683, "theta": -0.0068, "rho": -0.6207, "theo": 8.0452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "EWJ290119C00088000", "bid": 14.5, "bid_size": 2.0, "ask": 19.5, "ask_size": 1.0, "iv": 0.2404, "open_interest": 0.0, "volume": 0.0, "delta": 0.6797, "gamma": 0.0109, "vega": 0.4654, "theta": -0.0049, "rho": 0.9514, "theo": 17.0195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "EWJ290119P00088000", "bid": 5.5, "bid_size": 2.0, "ask": 10.5, "ask_size": 2.0, "iv": 0.2327, "open_interest": 0.0, "volume": 0.0, "delta": -0.3372, "gamma": 0.0124, "vega": 0.4747, "theta": -0.0069, "rho": -0.6364, "theo": 8.3875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "EWJ290119C00089000", "bid": 14.0, "bid_size": 2.0, "ask": 19.0, "ask_size": 2.0, "iv": 0.2403, "open_interest": 0.0, "volume": 0.0, "delta": 0.6688, "gamma": 0.0112, "vega": 0.4715, "theta": -0.005, "rho": 0.9442, "theo": 16.4377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "EWJ290119P00089000", "bid": 6.0, "bid_size": 2.0, "ask": 11.0, "ask_size": 2.0, "iv": 0.2339, "open_interest": 0.0, "volume": 0.0, "delta": -0.3501, "gamma": 0.0128, "vega": 0.4806, "theta": -0.0069, "rho": -0.6513, "theo": 8.743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "EWJ290119C00090000", "bid": 13.5, "bid_size": 2.0, "ask": 18.5, "ask_size": 1.0, "iv": 0.2399, "open_interest": 1.0, "volume": 0.0, "delta": 0.6577, "gamma": 0.0114, "vega": 0.4772, "theta": -0.0051, "rho": 0.9371, "theo": 15.8658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.9, "last_trade_time": "2026-10-30T11:49:31", "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "EWJ290119P00090000", "bid": 6.5, "bid_size": 2.0, "ask": 11.5, "ask_size": 2.0, "iv": 0.2348, "open_interest": 0.0, "volume": 0.0, "delta": -0.3632, "gamma": 0.0132, "vega": 0.486, "theta": -0.007, "rho": -0.6652, "theo": 9.1122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "EWJ290119C00091000", "bid": 13.0, "bid_size": 2.0, "ask": 18.0, "ask_size": 1.0, "iv": 0.2393, "open_interest": 0.0, "volume": 0.0, "delta": 0.6464, "gamma": 0.0117, "vega": 0.4825, "theta": -0.0052, "rho": 0.9299, "theo": 15.3037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.7, "last_trade_time": "2026-09-24T14:43:43", "percent_change": 0.0, "prev_day_close": 15.3000001907349}, {"option": "EWJ290119P00091000", "bid": 7.0, "bid_size": 2.0, "ask": 12.0, "ask_size": 2.0, "iv": 0.2353, "open_interest": 0.0, "volume": 0.0, "delta": -0.3768, "gamma": 0.0135, "vega": 0.4905, "theta": -0.007, "rho": -0.6806, "theo": 9.4969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "EWJ290119C00092000", "bid": 12.5, "bid_size": 2.0, "ask": 17.5, "ask_size": 1.0, "iv": 0.2386, "open_interest": 0.0, "volume": 0.0, "delta": 0.6349, "gamma": 0.0119, "vega": 0.4879, "theta": -0.0053, "rho": 0.9226, "theo": 14.7515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "EWJ290119P00092000", "bid": 7.5, "bid_size": 2.0, "ask": 12.5, "ask_size": 2.0, "iv": 0.2356, "open_interest": 0.0, "volume": 0.0, "delta": -0.3907, "gamma": 0.0139, "vega": 0.4952, "theta": -0.0071, "rho": -0.6981, "theo": 9.8946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "EWJ290119C00093000", "bid": 12.0, "bid_size": 2.0, "ask": 17.0, "ask_size": 2.0, "iv": 0.2375, "open_interest": 0.0, "volume": 0.0, "delta": 0.6233, "gamma": 0.0121, "vega": 0.4955, "theta": -0.0054, "rho": 0.9025, "theo": 14.215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.1, "last_trade_time": "2026-10-27T12:12:03", "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "EWJ290119P00093000", "bid": 7.5, "bid_size": 2.0, "ask": 12.5, "ask_size": 3.0, "iv": 0.2256, "open_interest": 0.0, "volume": 0.0, "delta": -0.4048, "gamma": 0.0143, "vega": 0.499, "theta": -0.0071, "rho": -0.7108, "theo": 10.3071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "EWJ290119C00094000", "bid": 11.5, "bid_size": 2.0, "ask": 16.5, "ask_size": 2.0, "iv": 0.2362, "open_interest": 0.0, "volume": 0.0, "delta": 0.6115, "gamma": 0.0123, "vega": 0.5001, "theta": -0.0055, "rho": 0.8916, "theo": 13.6924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "EWJ290119P00094000", "bid": 8.0, "bid_size": 1.0, "ask": 13.0, "ask_size": 2.0, "iv": 0.2254, "open_interest": 0.0, "volume": 0.0, "delta": -0.4193, "gamma": 0.0147, "vega": 0.5016, "theta": -0.0072, "rho": -0.7223, "theo": 10.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "EWJ290119C00095000", "bid": 11.0, "bid_size": 2.0, "ask": 16.0, "ask_size": 2.0, "iv": 0.2348, "open_interest": 1.0, "volume": 0.0, "delta": 0.5996, "gamma": 0.0125, "vega": 0.5042, "theta": -0.0056, "rho": 0.8809, "theo": 13.1809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.02, "last_trade_time": "2026-09-29T14:00:04", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "EWJ290119P00095000", "bid": 8.5, "bid_size": 1.0, "ask": 13.5, "ask_size": 2.0, "iv": 0.2249, "open_interest": 0.0, "volume": 0.0, "delta": -0.4342, "gamma": 0.015, "vega": 0.5038, "theta": -0.0072, "rho": -0.7322, "theo": 11.1778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "EWJ290119C00096000", "bid": 10.5, "bid_size": 2.0, "ask": 15.5, "ask_size": 2.0, "iv": 0.2332, "open_interest": 1.0, "volume": 0.0, "delta": 0.5875, "gamma": 0.0127, "vega": 0.5079, "theta": -0.0056, "rho": 0.8705, "theo": 12.6804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.5, "last_trade_time": "2026-10-08T12:01:26", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "EWJ290119P00096000", "bid": 9.0, "bid_size": 1.0, "ask": 14.0, "ask_size": 2.0, "iv": 0.2242, "open_interest": 0.0, "volume": 0.0, "delta": -0.4495, "gamma": 0.0154, "vega": 0.5052, "theta": -0.0072, "rho": -0.7411, "theo": 11.6379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "EWJ290119C00097000", "bid": 10.0, "bid_size": 2.0, "ask": 15.0, "ask_size": 2.0, "iv": 0.2314, "open_interest": 0.0, "volume": 0.0, "delta": 0.5752, "gamma": 0.0129, "vega": 0.5112, "theta": -0.0057, "rho": 0.8601, "theo": 12.1907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "EWJ290119P00097000", "bid": 9.5, "bid_size": 1.0, "ask": 14.5, "ask_size": 2.0, "iv": 0.2231, "open_interest": 2.0, "volume": 0.0, "delta": -0.4651, "gamma": 0.0158, "vega": 0.5064, "theta": -0.0073, "rho": -0.758, "theo": 12.1146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.82, "last_trade_time": "2026-10-27T10:48:07", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "EWJ290119C00098000", "bid": 9.5, "bid_size": 2.0, "ask": 14.5, "ask_size": 2.0, "iv": 0.2295, "open_interest": 0.0, "volume": 0.0, "delta": 0.5629, "gamma": 0.013, "vega": 0.5151, "theta": -0.0057, "rho": 0.8451, "theo": 11.7121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "EWJ290119P00098000", "bid": 10.0, "bid_size": 1.0, "ask": 15.0, "ask_size": 2.0, "iv": 0.2218, "open_interest": 0.0, "volume": 0.0, "delta": -0.481, "gamma": 0.0162, "vega": 0.5067, "theta": -0.0073, "rho": -0.7666, "theo": 12.6053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "EWJ290119C00099000", "bid": 9.0, "bid_size": 2.0, "ask": 14.0, "ask_size": 2.0, "iv": 0.2273, "open_interest": 0.0, "volume": 0.0, "delta": 0.5506, "gamma": 0.0132, "vega": 0.5176, "theta": -0.0058, "rho": 0.8262, "theo": 11.2523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "EWJ290119P00099000", "bid": 10.5, "bid_size": 1.0, "ask": 15.5, "ask_size": 2.0, "iv": 0.2202, "open_interest": 0.0, "volume": 0.0, "delta": -0.4972, "gamma": 0.0166, "vega": 0.5049, "theta": -0.0074, "rho": -0.766, "theo": 13.1147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.1, "last_trade_time": "2026-09-24T14:44:48", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "EWJ290119C00100000", "bid": 8.5, "bid_size": 2.0, "ask": 13.5, "ask_size": 2.0, "iv": 0.2249, "open_interest": 0.0, "volume": 0.0, "delta": 0.5381, "gamma": 0.0133, "vega": 0.5196, "theta": -0.0058, "rho": 0.8125, "theo": 10.8044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "EWJ290119P00100000", "bid": 11.0, "bid_size": 1.0, "ask": 16.0, "ask_size": 2.0, "iv": 0.2183, "open_interest": 0.0, "volume": 0.0, "delta": -0.5139, "gamma": 0.0171, "vega": 0.5029, "theta": -0.0074, "rho": -0.7715, "theo": 13.6413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "EWJ290119C00101000", "bid": 8.0, "bid_size": 2.0, "ask": 13.0, "ask_size": 2.0, "iv": 0.2223, "open_interest": 0.0, "volume": 0.0, "delta": 0.5256, "gamma": 0.0134, "vega": 0.5211, "theta": -0.0059, "rho": 0.7992, "theo": 10.3684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "EWJ290119P00101000", "bid": 11.5, "bid_size": 1.0, "ask": 16.5, "ask_size": 2.0, "iv": 0.216, "open_interest": 0.0, "volume": 0.0, "delta": -0.5309, "gamma": 0.0175, "vega": 0.4995, "theta": -0.0074, "rho": -0.7774, "theo": 14.1859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "EWJ290119C00102000", "bid": 7.5, "bid_size": 2.0, "ask": 12.5, "ask_size": 2.0, "iv": 0.2196, "open_interest": 0.0, "volume": 0.0, "delta": 0.5131, "gamma": 0.0136, "vega": 0.5223, "theta": -0.0059, "rho": 0.7864, "theo": 9.9437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "EWJ290119P00102000", "bid": 12.5, "bid_size": 1.0, "ask": 17.5, "ask_size": 2.0, "iv": 0.2236, "open_interest": 0.0, "volume": 0.0, "delta": -0.5482, "gamma": 0.0179, "vega": 0.4953, "theta": -0.0075, "rho": -0.7806, "theo": 14.749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "EWJ290119C00103000", "bid": 7.5, "bid_size": 2.0, "ask": 12.5, "ask_size": 2.0, "iv": 0.2263, "open_interest": 0.0, "volume": 0.0, "delta": 0.5005, "gamma": 0.0136, "vega": 0.5231, "theta": -0.0059, "rho": 0.7736, "theo": 9.5302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "EWJ290119P00103000", "bid": 13.0, "bid_size": 1.0, "ask": 18.0, "ask_size": 2.0, "iv": 0.2208, "open_interest": 0.0, "volume": 0.0, "delta": -0.5658, "gamma": 0.0183, "vega": 0.4927, "theta": -0.0075, "rho": -0.7832, "theo": 15.3271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.3, "last_trade_time": "2026-10-26T15:01:09", "percent_change": 0.0, "prev_day_close": 15.5500001907349}, {"option": "EWJ290119C00104000", "bid": 7.0, "bid_size": 2.0, "ask": 12.0, "ask_size": 2.0, "iv": 0.2232, "open_interest": 0.0, "volume": 0.0, "delta": 0.4879, "gamma": 0.0137, "vega": 0.5226, "theta": -0.0059, "rho": 0.7513, "theo": 9.1315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "EWJ290119P00104000", "bid": 13.5, "bid_size": 1.0, "ask": 18.5, "ask_size": 2.0, "iv": 0.2176, "open_interest": 0.0, "volume": 0.0, "delta": -0.584, "gamma": 0.0188, "vega": 0.4838, "theta": -0.0076, "rho": -0.7682, "theo": 15.9265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "EWJ290119C00105000", "bid": 6.5, "bid_size": 2.0, "ask": 11.5, "ask_size": 2.0, "iv": 0.2198, "open_interest": 1.0, "volume": 0.0, "delta": 0.4754, "gamma": 0.0138, "vega": 0.5222, "theta": -0.0059, "rho": 0.7353, "theo": 8.7481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.1, "last_trade_time": "2026-09-14T11:11:09", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "EWJ290119P00105000", "bid": 14.0, "bid_size": 1.0, "ask": 19.0, "ask_size": 2.0, "iv": 0.214, "open_interest": 0.0, "volume": 0.0, "delta": -0.6024, "gamma": 0.0193, "vega": 0.4756, "theta": -0.0077, "rho": -0.7639, "theo": 16.5455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "EWJ290119C00106000", "bid": 6.0, "bid_size": 2.0, "ask": 11.0, "ask_size": 2.0, "iv": 0.2162, "open_interest": 0.0, "volume": 0.0, "delta": 0.463, "gamma": 0.0138, "vega": 0.5214, "theta": -0.0059, "rho": 0.7199, "theo": 8.3767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "EWJ290119P00106000", "bid": 15.0, "bid_size": 1.0, "ask": 20.0, "ask_size": 2.0, "iv": 0.2207, "open_interest": 0.0, "volume": 0.0, "delta": -0.6209, "gamma": 0.0196, "vega": 0.4675, "theta": -0.0077, "rho": -0.7613, "theo": 17.1823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "EWJ290119C00107000", "bid": 5.5, "bid_size": 2.0, "ask": 10.5, "ask_size": 2.0, "iv": 0.2125, "open_interest": 0.0, "volume": 0.0, "delta": 0.4505, "gamma": 0.0138, "vega": 0.5202, "theta": -0.0059, "rho": 0.7052, "theo": 8.0169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "EWJ290119P00107000", "bid": 15.5, "bid_size": 2.0, "ask": 20.5, "ask_size": 2.0, "iv": 0.2164, "open_interest": 0.0, "volume": 0.0, "delta": -0.6396, "gamma": 0.02, "vega": 0.4569, "theta": -0.0078, "rho": -0.7473, "theo": 17.8388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "EWJ290119C00108000", "bid": 5.5, "bid_size": 2.0, "ask": 10.5, "ask_size": 2.0, "iv": 0.2182, "open_interest": 0.0, "volume": 0.0, "delta": 0.4381, "gamma": 0.0138, "vega": 0.5188, "theta": -0.0059, "rho": 0.6909, "theo": 7.6681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "EWJ290119P00108000", "bid": 16.0, "bid_size": 1.0, "ask": 21.0, "ask_size": 2.0, "iv": 0.2116, "open_interest": 0.0, "volume": 0.0, "delta": -0.6588, "gamma": 0.0204, "vega": 0.4473, "theta": -0.0078, "rho": -0.7406, "theo": 18.5127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8500003814697}, {"option": "EWJ290119C00110000", "bid": 4.5, "bid_size": 2.0, "ask": 9.0, "ask_size": 5.0, "iv": 0.2049, "open_interest": 6.0, "volume": 0.0, "delta": 0.4137, "gamma": 0.0138, "vega": 0.5122, "theta": -0.0058, "rho": 0.6536, "theo": 7.0095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.46, "last_trade_time": "2026-10-30T12:24:12", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "EWJ290119P00110000", "bid": 17.5, "bid_size": 2.0, "ask": 22.5, "ask_size": 2.0, "iv": 0.2118, "open_interest": 0.0, "volume": 0.0, "delta": -0.6982, "gamma": 0.0211, "vega": 0.4138, "theta": -0.0079, "rho": -0.6922, "theo": 19.9274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "EWJ290119C00115000", "bid": 3.5, "bid_size": 1.0, "ask": 8.5, "ask_size": 2.0, "iv": 0.2148, "open_interest": 0.0, "volume": 0.0, "delta": 0.355, "gamma": 0.0135, "vega": 0.4917, "theta": -0.0056, "rho": 0.5714, "theo": 5.5718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "EWJ290119P00115000", "bid": 21.5, "bid_size": 2.0, "ask": 26.5, "ask_size": 2.0, "iv": 0.2126, "open_interest": 0.0, "volume": 0.0, "delta": -0.7941, "gamma": 0.0208, "vega": 0.318, "theta": -0.0072, "rho": -0.5602, "theo": 23.7973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.3500003814697}, {"option": "EWJ290119C00120000", "bid": 2.0, "bid_size": 22.0, "ask": 5.5, "ask_size": 21.0, "iv": 0.1887, "open_interest": 0.0, "volume": 0.0, "delta": 0.3012, "gamma": 0.0128, "vega": 0.4638, "theta": -0.0052, "rho": 0.4955, "theo": 4.4067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "EWJ290119P00120000", "bid": 26.0, "bid_size": 2.0, "ask": 31.0, "ask_size": 2.0, "iv": 0.2204, "open_interest": 0.0, "volume": 0.0, "delta": -0.8776, "gamma": 0.0174, "vega": 0.2099, "theta": -0.0047, "rho": -0.3904, "theo": 28.106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.0}, {"option": "EWJ290119C00125000", "bid": 1.5, "bid_size": 18.0, "ask": 4.7, "ask_size": 20.0, "iv": 0.1922, "open_interest": 0.0, "volume": 0.0, "delta": 0.2532, "gamma": 0.0118, "vega": 0.4271, "theta": -0.0048, "rho": 0.4201, "theo": 3.4786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.87499988079071}, {"option": "EWJ290119P00125000", "bid": 30.5, "bid_size": 2.0, "ask": 35.5, "ask_size": 2.0, "iv": 0.2195, "open_interest": 0.0, "volume": 0.0, "delta": -0.9382, "gamma": 0.0118, "vega": 0.122, "theta": -0.001, "rho": -0.2583, "theo": 32.742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.5}, {"option": "EWJ290119C00130000", "bid": 0.5, "bid_size": 37.0, "ask": 4.1, "ask_size": 21.0, "iv": 0.1881, "open_interest": 0.0, "volume": 0.0, "delta": 0.2116, "gamma": 0.0108, "vega": 0.3877, "theta": -0.0044, "rho": 0.3535, "theo": 2.7463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "EWJ290119P00130000", "bid": 35.5, "bid_size": 2.0, "ask": 40.5, "ask_size": 2.0, "iv": 0.2403, "open_interest": 0.0, "volume": 0.0, "delta": -0.9743, "gamma": 0.0063, "vega": 0.0634, "theta": 0.0, "rho": -0.2053, "theo": 37.5776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.5}, {"option": "EWJ290119C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 22.0, "iv": 0.1913, "open_interest": 0.0, "volume": 0.0, "delta": 0.1761, "gamma": 0.0097, "vega": 0.3482, "theta": -0.0039, "rho": 0.2968, "theo": 2.1733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "EWJ290119P00135000", "bid": 40.5, "bid_size": 2.0, "ask": 45.5, "ask_size": 2.0, "iv": 0.2601, "open_interest": 0.0, "volume": 0.0, "delta": -0.9906, "gamma": 0.0026, "vega": 0.0206, "theta": 0.0, "rho": -0.1868, "theo": 42.5116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.5}, {"option": "EWJ290119C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 25.0, "iv": 0.2234, "open_interest": 3.0, "volume": 0.0, "delta": 0.1463, "gamma": 0.0086, "vega": 0.3107, "theta": -0.0035, "rho": 0.2486, "theo": 1.7272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-10-23T09:30:02", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "EWJ290119P00140000", "bid": 45.5, "bid_size": 2.0, "ask": 50.5, "ask_size": 2.0, "iv": 0.279, "open_interest": 0.0, "volume": 0.0, "delta": -0.9969, "gamma": 0.0009, "vega": 0.0038, "theta": 0.0, "rho": -0.1757, "theo": 47.4735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.5}, {"option": "EWJ290119C00145000", "bid": 0.05, "bid_size": 1.0, "ask": 5.0, "ask_size": 28.0, "iv": 0.2378, "open_interest": 0.0, "volume": 0.0, "delta": 0.1216, "gamma": 0.0075, "vega": 0.2752, "theta": -0.0031, "rho": 0.2076, "theo": 1.3803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82499995268881}, {"option": "EWJ290119P00145000", "bid": 50.5, "bid_size": 1.0, "ask": 55.5, "ask_size": 1.0, "iv": 0.2971, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0002, "vega": 0.0015, "theta": 0.0, "rho": -0.1789, "theo": 52.4435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.5}], "symbol": "EWJ", "security_type": "stock", "exchange_id": 3, "current_price": 92.8, "price_change": -0.07, "price_change_percent": -0.0753, "bid": 92.5, "ask": 92.83, "bid_size": 600, "ask_size": 100, "open": 92.91, "high": 93.875, "low": 92.75, "close": 92.84, "prev_day_close": 92.91, "volume": 3906745, "iv30": 23.622, "iv30_change": -0.004, "iv30_change_percent": -0.0169, "seqno": 10510143469, "last_trade_time": "2026-11-02T15:59:59", "tick": "down"}, "symbol": "EWJ"}