{"timestamp": "2026-11-10 02:22:48", "data": {"options": [{"option": "EZET261120C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9517, "gamma": 0.0156, "vega": 0.0028, "theta": -0.0271, "rho": 0.0029, "theo": 7.2716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "EZET261120P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.1045, "open_interest": 0.0, "volume": 0.0, "delta": -0.048, "gamma": 0.0156, "vega": 0.0028, "theta": -0.0279, "rho": -0.0003, "theo": 0.1467, "change": 0.0, "open": 0.0, "high": 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": "EZET261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9386, "gamma": 0.0215, "vega": 0.0034, "theta": -0.0291, "rho": 0.0032, "theo": 6.2943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "EZET261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.6629, "open_interest": 0.0, "volume": 0.0, "delta": -0.0612, "gamma": 0.0215, "vega": 0.0034, "theta": -0.0298, "rho": -0.0004, "theo": 0.1677, "change": 0.0, "open": 0.0, "high": 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": "EZET261120C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3727, "open_interest": 0.0, "volume": 0.0, "delta": 0.9212, "gamma": 0.03, "vega": 0.0041, "theta": -0.031, "rho": 0.0034, "theo": 5.3212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "EZET261120P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.2598, "open_interest": 0.0, "volume": 0.0, "delta": -0.0786, "gamma": 0.03, "vega": 0.0041, "theta": -0.0316, "rho": -0.0005, "theo": 0.1931, "change": 0.0, "open": 0.0, "high": 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": "EZET261120C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1046, "open_interest": 0.0, "volume": 0.0, "delta": 0.8974, "gamma": 0.0426, "vega": 0.005, "theta": -0.0328, "rho": 0.0036, "theo": 4.3546, "change": 0.0, "open": 0.0, "high": 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": "EZET261120P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8851, "open_interest": 0.0, "volume": 0.0, "delta": -0.1025, "gamma": 0.0426, "vega": 0.005, "theta": -0.0334, "rho": -0.0006, "theo": 0.225, "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": 0.449999988079071}, {"option": "EZET261120C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9199, "open_interest": 0.0, "volume": 0.0, "delta": 0.8627, "gamma": 0.062, "vega": 0.0061, "theta": -0.0345, "rho": 0.0037, "theo": 3.399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "EZET261120P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5652, "open_interest": 0.0, "volume": 0.0, "delta": -0.1372, "gamma": 0.0621, "vega": 0.0062, "theta": -0.0349, "rho": -0.0008, "theo": 0.2679, "change": 0.0, "open": 0.0, "high": 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": "EZET261120C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8406, "open_interest": 0.0, "volume": 0.0, "delta": 0.8088, "gamma": 0.0933, "vega": 0.0076, "theta": -0.0358, "rho": 0.0038, "theo": 2.4644, "change": 0.0, "open": 0.0, "high": 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": "EZET261120P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2771, "open_interest": 0.0, "volume": 0.0, "delta": -0.1913, "gamma": 0.0935, "vega": 0.0076, "theta": -0.0361, "rho": -0.0011, "theo": 0.3319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "EZET261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6968, "open_interest": 0.0, "volume": 0.0, "delta": 0.7162, "gamma": 0.1437, "vega": 0.0095, "theta": -0.0365, "rho": 0.0036, "theo": 1.5803, "change": 0.0, "open": 0.0, "high": 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": "EZET261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9453, "open_interest": 0.0, "volume": 0.0, "delta": -0.2841, "gamma": 0.1441, "vega": 0.0095, "theta": -0.0367, "rho": -0.0016, "theo": 0.4465, "change": 0.0, "open": 0.0, "high": 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": "EZET261120C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6564, "open_interest": 0.0, "volume": 0.0, "delta": 0.552, "gamma": 0.1992, "vega": 0.0111, "theta": -0.0362, "rho": 0.0029, "theo": 0.8549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.30000002682209}, {"option": "EZET261120P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.71, "open_interest": 0.0, "volume": 0.0, "delta": -0.4491, "gamma": 0.1999, "vega": 0.0111, "theta": -0.0364, "rho": -0.0023, "theo": 0.7206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "EZET261120C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.824, "open_interest": 0.0, "volume": 0.0, "delta": 0.3671, "gamma": 0.1816, "vega": 0.0106, "theta": -0.0359, "rho": 0.0019, "theo": 0.4826, "change": 0.0, "open": 0.0, "high": 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": "EZET261120P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5426, "open_interest": 0.0, "volume": 0.0, "delta": -0.6346, "gamma": 0.1823, "vega": 0.0105, "theta": -0.0359, "rho": -0.003, "theo": 1.3484, "change": 0.0, "open": 0.0, "high": 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": "EZET261120C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.026, "open_interest": 0.0, "volume": 0.0, "delta": 0.2582, "gamma": 0.1332, "vega": 0.0091, "theta": -0.0356, "rho": 0.0014, "theo": 0.3457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "EZET261120P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5966, "open_interest": 0.0, "volume": 0.0, "delta": -0.7437, "gamma": 0.1338, "vega": 0.009, "theta": -0.0356, "rho": -0.0036, "theo": 2.2116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499998211861}, {"option": "EZET261120C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2284, "open_interest": 0.0, "volume": 0.0, "delta": 0.1984, "gamma": 0.099, "vega": 0.0078, "theta": -0.0352, "rho": 0.001, "theo": 0.2814, "change": 0.0, "open": 0.0, "high": 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": "EZET261120P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.625, "open_interest": 0.0, "volume": 0.0, "delta": -0.8035, "gamma": 0.0996, "vega": 0.0078, "theta": -0.035, "rho": -0.0039, "theo": 3.1472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.27500003576279}, {"option": "EZET261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3996, "open_interest": 0.0, "volume": 0.0, "delta": 0.1616, "gamma": 0.077, "vega": 0.0068, "theta": -0.0347, "rho": 0.0008, "theo": 0.2433, "change": 0.0, "open": 0.0, "high": 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": "EZET261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.675, "open_interest": 0.0, "volume": 0.0, "delta": -0.8403, "gamma": 0.0775, "vega": 0.0068, "theta": -0.0344, "rho": -0.004, "theo": 4.1089, "change": 0.0, "open": 0.0, "high": 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": "EZET261120C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.579, "open_interest": 0.0, "volume": 0.0, "delta": 0.1369, "gamma": 0.0622, "vega": 0.0061, "theta": -0.0341, "rho": 0.0007, "theo": 0.2175, "change": 0.0, "open": 0.0, "high": 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": "EZET261120P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7979, "open_interest": 0.0, "volume": 0.0, "delta": -0.865, "gamma": 0.0626, "vega": 0.006, "theta": -0.0338, "rho": -0.0041, "theo": 5.0828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "EZET261120C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7428, "open_interest": 0.0, "volume": 0.0, "delta": 0.1191, "gamma": 0.0517, "vega": 0.0055, "theta": -0.0335, "rho": 0.0006, "theo": 0.1984, "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": 0.449999988079071}, {"option": "EZET261120P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9123, "open_interest": 0.0, "volume": 0.0, "delta": -0.8828, "gamma": 0.0522, "vega": 0.0055, "theta": -0.0331, "rho": -0.0042, "theo": 6.0634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "EZET261120C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.894, "open_interest": 0.0, "volume": 0.0, "delta": 0.1057, "gamma": 0.044, "vega": 0.0051, "theta": -0.0329, "rho": 0.0005, "theo": 0.1836, "change": 0.0, "open": 0.0, "high": 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": "EZET261120P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0196, "open_interest": 0.0, "volume": 0.0, "delta": -0.8962, "gamma": 0.0445, "vega": 0.005, "theta": -0.0325, "rho": -0.0043, "theo": 7.0482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "EZET261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0344, "open_interest": 0.0, "volume": 0.0, "delta": 0.0952, "gamma": 0.0382, "vega": 0.0047, "theta": -0.0324, "rho": 0.0005, "theo": 0.1717, "change": 0.0, "open": 0.0, "high": 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": "EZET261120P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1207, "open_interest": 0.0, "volume": 0.0, "delta": -0.9068, "gamma": 0.0387, "vega": 0.0046, "theta": -0.0319, "rho": -0.0044, "theo": 8.0359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "EZET261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.1656, "open_interest": 0.0, "volume": 0.0, "delta": 0.0868, "gamma": 0.0337, "vega": 0.0044, "theta": -0.0319, "rho": 0.0004, "theo": 0.1619, "change": 0.0, "open": 0.0, "high": 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": "EZET261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2164, "open_interest": 0.0, "volume": 0.0, "delta": -0.9152, "gamma": 0.0341, "vega": 0.0043, "theta": -0.0312, "rho": -0.0045, "theo": 9.0256, "change": 0.0, "open": 0.0, "high": 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": "EZET261120C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.289, "open_interest": 0.0, "volume": 0.0, "delta": 0.0799, "gamma": 0.03, "vega": 0.0041, "theta": -0.0313, "rho": 0.0004, "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": 0.449999988079071}, {"option": "EZET261120P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3073, "open_interest": 0.0, "volume": 0.0, "delta": -0.9222, "gamma": 0.0305, "vega": 0.004, "theta": -0.0307, "rho": -0.0046, "theo": 10.0169, "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": 9.10000038146973}, {"option": "EZET261120C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.4053, "open_interest": 0.0, "volume": 0.0, "delta": 0.0741, "gamma": 0.0271, "vega": 0.0039, "theta": -0.0309, "rho": 0.0004, "theo": 0.1463, "change": 0.0, "open": 0.0, "high": 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": "EZET261120P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.928, "gamma": 0.0275, "vega": 0.0038, "theta": -0.0302, "rho": -0.0045, "theo": 11.0092, "change": 0.0, "open": 0.0, "high": 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": "EZET261218C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0237, "open_interest": 0.0, "volume": 0.0, "delta": 0.9215, "gamma": 0.018, "vega": 0.0076, "theta": -0.014, "rho": 0.008, "theo": 7.4787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "EZET261218P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6846, "open_interest": 0.0, "volume": 0.0, "delta": -0.0772, "gamma": 0.018, "vega": 0.0076, "theta": -0.0147, "rho": -0.0016, "theo": 0.3424, "change": 0.0, "open": 0.0, "high": 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": "EZET261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9635, "open_interest": 0.0, "volume": 0.0, "delta": 0.9033, "gamma": 0.0238, "vega": 0.0089, "theta": -0.0147, "rho": 0.0089, "theo": 6.5241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "EZET261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4726, "open_interest": 0.0, "volume": 0.0, "delta": -0.0954, "gamma": 0.0238, "vega": 0.0089, "theta": -0.0153, "rho": -0.002, "theo": 0.3831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "EZET261218C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7941, "open_interest": 0.0, "volume": 0.0, "delta": 0.8804, "gamma": 0.0315, "vega": 0.0104, "theta": -0.0153, "rho": 0.0096, "theo": 5.5764, "change": 0.0, "open": 0.0, "high": 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": "EZET261218P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2528, "open_interest": 0.0, "volume": 0.0, "delta": -0.1183, "gamma": 0.0316, "vega": 0.0104, "theta": -0.0158, "rho": -0.0024, "theo": 0.4305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "EZET261218C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7679, "open_interest": 0.0, "volume": 0.0, "delta": 0.8508, "gamma": 0.042, "vega": 0.0122, "theta": -0.0157, "rho": 0.0102, "theo": 4.6388, "change": 0.0, "open": 0.0, "high": 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": "EZET261218P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.089, "open_interest": 0.0, "volume": 0.0, "delta": -0.148, "gamma": 0.0421, "vega": 0.0122, "theta": -0.0162, "rho": -0.0029, "theo": 0.4881, "change": 0.0, "open": 0.0, "high": 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": "EZET261218C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7165, "open_interest": 0.0, "volume": 0.0, "delta": 0.8112, "gamma": 0.0565, "vega": 0.0142, "theta": -0.016, "rho": 0.0105, "theo": 3.7177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.14999985694885}, {"option": "EZET261218P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9265, "open_interest": 0.0, "volume": 0.0, "delta": -0.1878, "gamma": 0.0567, "vega": 0.0142, "theta": -0.0164, "rho": -0.0036, "theo": 0.5623, "change": 0.0, "open": 0.0, "high": 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": "EZET261218C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6295, "open_interest": 0.0, "volume": 0.0, "delta": 0.7556, "gamma": 0.0766, "vega": 0.0165, "theta": -0.0161, "rho": 0.0105, "theo": 2.8266, "change": 0.0, "open": 0.0, "high": 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": "EZET261218P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7771, "open_interest": 0.0, "volume": 0.0, "delta": -0.2437, "gamma": 0.0769, "vega": 0.0165, "theta": -0.0164, "rho": -0.0045, "theo": 0.6667, "change": 0.0, "open": 0.0, "high": 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": "EZET261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5956, "open_interest": 0.0, "volume": 0.0, "delta": 0.6747, "gamma": 0.1027, "vega": 0.0189, "theta": -0.0159, "rho": 0.01, "theo": 1.9974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "EZET261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6298, "open_interest": 0.0, "volume": 0.0, "delta": -0.3251, "gamma": 0.1033, "vega": 0.019, "theta": -0.0161, "rho": -0.0059, "theo": 0.8333, "change": 0.0, "open": 0.0, "high": 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": "EZET261218C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5572, "open_interest": 0.0, "volume": 0.0, "delta": 0.5599, "gamma": 0.1271, "vega": 0.0208, "theta": -0.0155, "rho": 0.0087, "theo": 1.3082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75000002980232}, {"option": "EZET261218P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5535, "open_interest": 0.0, "volume": 0.0, "delta": -0.4408, "gamma": 0.1281, "vega": 0.0208, "theta": -0.0157, "rho": -0.0077, "theo": 1.1409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.900000000372529}, {"option": "EZET261218C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5664, "open_interest": 0.0, "volume": 0.0, "delta": 0.4326, "gamma": 0.1291, "vega": 0.0207, "theta": -0.0152, "rho": 0.0068, "theo": 0.8675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500005364418}, {"option": "EZET261218P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5515, "open_interest": 0.0, "volume": 0.0, "delta": -0.5693, "gamma": 0.1305, "vega": 0.0207, "theta": -0.0153, "rho": -0.0096, "theo": 1.6981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25000002980232}, {"option": "EZET261218C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.646, "open_interest": 0.0, "volume": 0.0, "delta": 0.3356, "gamma": 0.1112, "vega": 0.0192, "theta": -0.0152, "rho": 0.0053, "theo": 0.647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875000024214387}, {"option": "EZET261218P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5234, "open_interest": 0.0, "volume": 0.0, "delta": -0.6672, "gamma": 0.1127, "vega": 0.0191, "theta": -0.0152, "rho": -0.011, "theo": 2.4764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.87499997019768}, {"option": "EZET261218C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7339, "open_interest": 0.0, "volume": 0.0, "delta": 0.2724, "gamma": 0.0918, "vega": 0.0175, "theta": -0.0152, "rho": 0.0043, "theo": 0.5332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.775000000372529}, {"option": "EZET261218P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5344, "open_interest": 0.0, "volume": 0.0, "delta": -0.731, "gamma": 0.0933, "vega": 0.0173, "theta": -0.0152, "rho": -0.0119, "theo": 3.3614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.57499998807907}, {"option": "EZET261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8013, "open_interest": 1.0, "volume": 0.0, "delta": 0.2303, "gamma": 0.0764, "vega": 0.016, "theta": -0.0153, "rho": 0.0036, "theo": 0.4654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-09-21T15:27:58", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "EZET261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.53, "open_interest": 0.0, "volume": 0.0, "delta": -0.7736, "gamma": 0.0779, "vega": 0.0158, "theta": -0.0152, "rho": -0.0125, "theo": 4.2923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.42500007152557}, {"option": "EZET261218C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.884, "open_interest": 0.0, "volume": 0.0, "delta": 0.2005, "gamma": 0.0648, "vega": 0.0148, "theta": -0.0153, "rho": 0.0031, "theo": 0.42, "change": 0.0, "open": 0.0, "high": 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": "EZET261218P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5551, "open_interest": 0.0, "volume": 0.0, "delta": -0.8037, "gamma": 0.0662, "vega": 0.0145, "theta": -0.0151, "rho": -0.0131, "theo": 5.2454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.35000014305115}, {"option": "EZET261218C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9566, "open_interest": 0.0, "volume": 0.0, "delta": 0.1785, "gamma": 0.056, "vega": 0.0137, "theta": -0.0153, "rho": 0.0028, "theo": 0.3869, "change": 0.0, "open": 0.0, "high": 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": "EZET261218P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6283, "open_interest": 0.0, "volume": 0.0, "delta": -0.8259, "gamma": 0.0574, "vega": 0.0134, "theta": -0.0151, "rho": -0.0134, "theo": 6.211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "EZET261218C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0383, "open_interest": 0.0, "volume": 0.0, "delta": 0.1615, "gamma": 0.0492, "vega": 0.0129, "theta": -0.0153, "rho": 0.0025, "theo": 0.3615, "change": 0.0, "open": 0.0, "high": 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": "EZET261218P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.597, "open_interest": 0.0, "volume": 0.0, "delta": -0.8432, "gamma": 0.0505, "vega": 0.0125, "theta": -0.015, "rho": -0.0137, "theo": 7.184, "change": 0.0, "open": 0.0, "high": 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": "EZET261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0961, "open_interest": 0.0, "volume": 0.0, "delta": 0.1479, "gamma": 0.0438, "vega": 0.0121, "theta": -0.0152, "rho": 0.0023, "theo": 0.3412, "change": 0.0, "open": 0.0, "high": 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": "EZET261218P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8569, "gamma": 0.0451, "vega": 0.0118, "theta": -0.0149, "rho": -0.0141, "theo": 8.1622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.19999980926514}, {"option": "EZET261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1665, "open_interest": 0.0, "volume": 0.0, "delta": 0.1369, "gamma": 0.0395, "vega": 0.0115, "theta": -0.0152, "rho": 0.0021, "theo": 0.3244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "EZET261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8682, "gamma": 0.0407, "vega": 0.0111, "theta": -0.0148, "rho": -0.0143, "theo": 9.1441, "change": 0.0, "open": 0.0, "high": 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": "EZET261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2326, "open_interest": 0.0, "volume": 0.0, "delta": 0.1277, "gamma": 0.0359, "vega": 0.011, "theta": -0.0152, "rho": 0.0019, "theo": 0.3103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "EZET261218P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8775, "gamma": 0.0371, "vega": 0.0106, "theta": -0.0147, "rho": -0.0146, "theo": 10.1284, "change": 0.0, "open": 0.0, "high": 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": "EZET261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2949, "open_interest": 0.0, "volume": 0.0, "delta": 0.1199, "gamma": 0.0329, "vega": 0.0105, "theta": -0.0151, "rho": 0.0018, "theo": 0.2981, "change": 0.0, "open": 0.0, "high": 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": "EZET261218P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8855, "gamma": 0.0341, "vega": 0.01, "theta": -0.0146, "rho": -0.0148, "theo": 11.1148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "EZET270319C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9983, "open_interest": 1.0, "volume": 0.0, "delta": 0.9397, "gamma": 0.0085, "vega": 0.0107, "theta": -0.005, "rho": 0.0118, "theo": 10.5586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.5, "last_trade_time": "2026-09-25T10:42:17", "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "EZET270319P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6304, "open_interest": 0.0, "volume": 0.0, "delta": -0.0557, "gamma": 0.0081, "vega": 0.0108, "theta": -0.0059, "rho": -0.0046, "theo": 0.4756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "EZET270319C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.985, "open_interest": 0.0, "volume": 0.0, "delta": 0.9254, "gamma": 0.0111, "vega": 0.0128, "theta": -0.0054, "rho": 0.014, "theo": 9.6283, "change": 0.0, "open": 0.0, "high": 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": "EZET270319P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4297, "open_interest": 0.0, "volume": 0.0, "delta": -0.0695, "gamma": 0.0107, "vega": 0.0128, "theta": -0.0063, "rho": -0.0055, "theo": 0.536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "EZET270319C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.889, "open_interest": 0.0, "volume": 0.0, "delta": 0.9088, "gamma": 0.0143, "vega": 0.015, "theta": -0.0059, "rho": 0.0162, "theo": 8.7024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.04999995231628}, {"option": "EZET270319P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2421, "open_interest": 0.0, "volume": 0.0, "delta": -0.0855, "gamma": 0.014, "vega": 0.015, "theta": -0.0066, "rho": -0.0066, "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": 0.725000023841858}, {"option": "EZET270319C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7964, "open_interest": 0.0, "volume": 0.0, "delta": 0.8896, "gamma": 0.0183, "vega": 0.0174, "theta": -0.0062, "rho": 0.0184, "theo": 7.7829, "change": 0.0, "open": 0.0, "high": 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": "EZET270319P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1063, "open_interest": 0.0, "volume": 0.0, "delta": -0.1042, "gamma": 0.0179, "vega": 0.0174, "theta": -0.0069, "rho": -0.0077, "theo": 0.6699, "change": 0.0, "open": 0.0, "high": 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": "EZET270319C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7388, "open_interest": 0.0, "volume": 0.0, "delta": 0.8668, "gamma": 0.0231, "vega": 0.02, "theta": -0.0065, "rho": 0.0206, "theo": 6.872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.2000002861023}, {"option": "EZET270319P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9697, "open_interest": 0.0, "volume": 0.0, "delta": -0.1266, "gamma": 0.0228, "vega": 0.02, "theta": -0.0072, "rho": -0.0091, "theo": 0.7478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "EZET270319C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6988, "open_interest": 0.0, "volume": 0.0, "delta": 0.8395, "gamma": 0.0291, "vega": 0.0228, "theta": -0.0068, "rho": 0.0225, "theo": 5.9735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "EZET270319P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8662, "open_interest": 0.0, "volume": 0.0, "delta": -0.1534, "gamma": 0.0289, "vega": 0.0227, "theta": -0.0074, "rho": -0.0108, "theo": 0.8374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "EZET270319C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6665, "open_interest": 0.0, "volume": 0.0, "delta": 0.8062, "gamma": 0.0365, "vega": 0.0258, "theta": -0.007, "rho": 0.0244, "theo": 5.093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "EZET270319P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7659, "open_interest": 0.0, "volume": 0.0, "delta": -0.1863, "gamma": 0.0364, "vega": 0.0258, "theta": -0.0075, "rho": -0.0127, "theo": 0.9444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "EZET270319C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6458, "open_interest": 0.0, "volume": 0.0, "delta": 0.7651, "gamma": 0.0456, "vega": 0.0289, "theta": -0.0072, "rho": 0.0259, "theo": 4.2396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.69999992847443}, {"option": "EZET270319P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6847, "open_interest": 0.0, "volume": 0.0, "delta": -0.2272, "gamma": 0.0456, "vega": 0.0289, "theta": -0.0076, "rho": -0.0151, "theo": 1.0781, "change": 0.0, "open": 0.0, "high": 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": "EZET270319C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6154, "open_interest": 1.0, "volume": 0.0, "delta": 0.7136, "gamma": 0.0562, "vega": 0.0322, "theta": -0.0073, "rho": 0.0267, "theo": 3.4295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-07-22T14:35:25", "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "EZET270319P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6154, "open_interest": 0.0, "volume": 0.0, "delta": -0.2787, "gamma": 0.0565, "vega": 0.0322, "theta": -0.0076, "rho": -0.018, "theo": 1.2547, "change": 0.0, "open": 0.0, "high": 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": "EZET270319C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5912, "open_interest": 0.0, "volume": 0.0, "delta": 0.6496, "gamma": 0.0676, "vega": 0.0351, "theta": -0.0073, "rho": 0.0265, "theo": 2.6905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.32499992847443}, {"option": "EZET270319P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5309, "open_interest": 0.0, "volume": 0.0, "delta": -0.3431, "gamma": 0.0682, "vega": 0.0352, "theta": -0.0075, "rho": -0.0216, "theo": 1.5024, "change": 0.0, "open": 0.0, "high": 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": "EZET270319C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5705, "open_interest": 0.0, "volume": 0.0, "delta": 0.5737, "gamma": 0.077, "vega": 0.0373, "theta": -0.0072, "rho": 0.0249, "theo": 2.065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.8500000834465}, {"option": "EZET270319P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5371, "open_interest": 0.0, "volume": 0.0, "delta": -0.4199, "gamma": 0.0782, "vega": 0.0373, "theta": -0.0074, "rho": -0.0257, "theo": 1.8644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67499995231628}, {"option": "EZET270319C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5722, "open_interest": 0.0, "volume": 0.0, "delta": 0.4938, "gamma": 0.081, "vega": 0.038, "theta": -0.0072, "rho": 0.0223, "theo": 1.5939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999996423721}, {"option": "EZET270319P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5358, "open_interest": 0.0, "volume": 0.0, "delta": -0.5013, "gamma": 0.0827, "vega": 0.038, "theta": -0.0073, "rho": -0.03, "theo": 2.3821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "EZET270319C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5633, "open_interest": 0.0, "volume": 0.0, "delta": 0.422, "gamma": 0.0787, "vega": 0.0374, "theta": -0.0072, "rho": 0.0194, "theo": 1.2774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "EZET270319P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5157, "open_interest": 0.0, "volume": 0.0, "delta": -0.5747, "gamma": 0.0808, "vega": 0.0373, "theta": -0.0072, "rho": -0.0337, "theo": 3.056, "change": 0.0, "open": 0.0, "high": 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": "EZET270319C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5862, "open_interest": 1.0, "volume": 0.0, "delta": 0.3646, "gamma": 0.0728, "vega": 0.0359, "theta": -0.0072, "rho": 0.0169, "theo": 1.0739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.41, "last_trade_time": "2026-09-18T10:55:56", "percent_change": 0.0, "prev_day_close": 1.49999995529652}, {"option": "EZET270319P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5112, "open_interest": 0.0, "volume": 0.0, "delta": -0.6338, "gamma": 0.0752, "vega": 0.0357, "theta": -0.0071, "rho": -0.0365, "theo": 3.844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "EZET270319C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6255, "open_interest": 0.0, "volume": 0.0, "delta": 0.3206, "gamma": 0.066, "vega": 0.0342, "theta": -0.0072, "rho": 0.0148, "theo": 0.9396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999997653067}, {"option": "EZET270319P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.512, "open_interest": 0.0, "volume": 0.0, "delta": -0.6793, "gamma": 0.0686, "vega": 0.0339, "theta": -0.0071, "rho": -0.0388, "theo": 4.7019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "EZET270319C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6565, "open_interest": 0.0, "volume": 0.0, "delta": 0.2867, "gamma": 0.0596, "vega": 0.0326, "theta": -0.0072, "rho": 0.0132, "theo": 0.8459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500004805624}, {"option": "EZET270319P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5052, "open_interest": 0.0, "volume": 0.0, "delta": -0.7144, "gamma": 0.0623, "vega": 0.032, "theta": -0.007, "rho": -0.0405, "theo": 5.6011, "change": 0.0, "open": 0.0, "high": 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": "EZET270319C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.688, "open_interest": 0.0, "volume": 0.0, "delta": 0.2603, "gamma": 0.054, "vega": 0.0311, "theta": -0.0073, "rho": 0.012, "theo": 0.7773, "change": 0.0, "open": 0.0, "high": 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": "EZET270319P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5204, "open_interest": 0.0, "volume": 0.0, "delta": -0.7421, "gamma": 0.0568, "vega": 0.0304, "theta": -0.007, "rho": -0.042, "theo": 6.5256, "change": 0.0, "open": 0.0, "high": 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": "EZET270319C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7138, "open_interest": 0.0, "volume": 0.0, "delta": 0.2391, "gamma": 0.0492, "vega": 0.0297, "theta": -0.0073, "rho": 0.0109, "theo": 0.7245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999997653067}, {"option": "EZET270319P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5025, "open_interest": 0.0, "volume": 0.0, "delta": -0.7643, "gamma": 0.0521, "vega": 0.0289, "theta": -0.0069, "rho": -0.0431, "theo": 7.4663, "change": 0.0, "open": 0.0, "high": 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": "EZET270319C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7591, "open_interest": 1.0, "volume": 0.0, "delta": 0.2218, "gamma": 0.0452, "vega": 0.0285, "theta": -0.0073, "rho": 0.0101, "theo": 0.6826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-09-21T13:46:52", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "EZET270319P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5187, "open_interest": 0.0, "volume": 0.0, "delta": -0.7826, "gamma": 0.0481, "vega": 0.0275, "theta": -0.0069, "rho": -0.0438, "theo": 8.4182, "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": 7.35000014305115}, {"option": "EZET270617C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7086, "open_interest": 0.0, "volume": 0.0, "delta": 0.8765, "gamma": 0.0164, "vega": 0.0248, "theta": -0.0037, "rho": 0.0341, "theo": 8.2689, "change": 0.0, "open": 0.0, "high": 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": "EZET270617P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9886, "open_interest": 0.0, "volume": 0.0, "delta": -0.1186, "gamma": 0.0165, "vega": 0.0248, "theta": -0.0053, "rho": -0.0157, "theo": 1.0096, "change": 0.0, "open": 0.0, "high": 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": "EZET270617C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6646, "open_interest": 0.0, "volume": 0.0, "delta": 0.8532, "gamma": 0.0203, "vega": 0.028, "theta": -0.004, "rho": 0.0376, "theo": 7.4057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5499997138977}, {"option": "EZET270617P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8888, "open_interest": 0.0, "volume": 0.0, "delta": -0.142, "gamma": 0.0205, "vega": 0.0281, "theta": -0.0054, "rho": -0.0182, "theo": 1.1208, "change": 0.0, "open": 0.0, "high": 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": "EZET270617C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6506, "open_interest": 0.0, "volume": 0.0, "delta": 0.8263, "gamma": 0.0248, "vega": 0.0314, "theta": -0.0044, "rho": 0.0405, "theo": 6.5574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75000023841858}, {"option": "EZET270617P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8036, "open_interest": 0.0, "volume": 0.0, "delta": -0.1692, "gamma": 0.0252, "vega": 0.0316, "theta": -0.0056, "rho": -0.021, "theo": 1.2468, "change": 0.0, "open": 0.0, "high": 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": "EZET270617C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.623, "open_interest": 0.0, "volume": 0.0, "delta": 0.7949, "gamma": 0.0302, "vega": 0.0349, "theta": -0.0046, "rho": 0.0428, "theo": 5.7295, "change": 0.0, "open": 0.0, "high": 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": "EZET270617P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.729, "open_interest": 0.0, "volume": 0.0, "delta": -0.2012, "gamma": 0.0307, "vega": 0.0351, "theta": -0.0056, "rho": -0.0242, "theo": 1.3934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "EZET270617C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6126, "open_interest": 0.0, "volume": 0.0, "delta": 0.7579, "gamma": 0.0363, "vega": 0.0385, "theta": -0.0049, "rho": 0.0441, "theo": 4.9312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.35000014305115}, {"option": "EZET270617P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6615, "open_interest": 0.0, "volume": 0.0, "delta": -0.239, "gamma": 0.0371, "vega": 0.0387, "theta": -0.0057, "rho": -0.0279, "theo": 1.5703, "change": 0.0, "open": 0.0, "high": 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": "EZET270617C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.602, "open_interest": 0.0, "volume": 0.0, "delta": 0.7145, "gamma": 0.043, "vega": 0.042, "theta": -0.0051, "rho": 0.0445, "theo": 4.1755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.69999992847443}, {"option": "EZET270617P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6044, "open_interest": 0.0, "volume": 0.0, "delta": -0.2836, "gamma": 0.0441, "vega": 0.0422, "theta": -0.0057, "rho": -0.032, "theo": 1.791, "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": 1.62500002421439}, {"option": "EZET270617C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5856, "open_interest": 0.0, "volume": 0.0, "delta": 0.664, "gamma": 0.0498, "vega": 0.0451, "theta": -0.0052, "rho": 0.0438, "theo": 3.4821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "EZET270617P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5594, "open_interest": 0.0, "volume": 0.0, "delta": -0.3358, "gamma": 0.0514, "vega": 0.0454, "theta": -0.0057, "rho": -0.0368, "theo": 2.0757, "change": 0.0, "open": 0.0, "high": 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": "EZET270617C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5803, "open_interest": 0.0, "volume": 0.0, "delta": 0.6075, "gamma": 0.0557, "vega": 0.0476, "theta": -0.0053, "rho": 0.0419, "theo": 2.876, "change": 0.0, "open": 0.0, "high": 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": "EZET270617P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5646, "open_interest": 0.0, "volume": 0.0, "delta": -0.3946, "gamma": 0.0579, "vega": 0.0478, "theta": -0.0056, "rho": -0.0417, "theo": 2.4504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.22499999403954}, {"option": "EZET270617C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.58, "open_interest": 0.0, "volume": 0.0, "delta": 0.5484, "gamma": 0.0596, "vega": 0.0492, "theta": -0.0054, "rho": 0.0391, "theo": 2.3797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "EZET270617P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5528, "open_interest": 0.0, "volume": 0.0, "delta": -0.4565, "gamma": 0.0624, "vega": 0.0492, "theta": -0.0056, "rho": -0.0468, "theo": 2.938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.77499994635582}, {"option": "EZET270617C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5648, "open_interest": 0.0, "volume": 0.0, "delta": 0.4916, "gamma": 0.0607, "vega": 0.0496, "theta": -0.0055, "rho": 0.0358, "theo": 2.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.72499996423721}, {"option": "EZET270617P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.561, "open_interest": 0.0, "volume": 0.0, "delta": -0.5164, "gamma": 0.0641, "vega": 0.0493, "theta": -0.0055, "rho": -0.0514, "theo": 3.5454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.37499988079071}, {"option": "EZET270617C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.566, "open_interest": 0.0, "volume": 0.0, "delta": 0.4413, "gamma": 0.0594, "vega": 0.0491, "theta": -0.0055, "rho": 0.0326, "theo": 1.7233, "change": 0.0, "open": 0.0, "high": 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": "EZET270617P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5389, "open_interest": 0.0, "volume": 0.0, "delta": -0.5696, "gamma": 0.0634, "vega": 0.0484, "theta": -0.0054, "rho": -0.0555, "theo": 4.2576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.00000011920929}, {"option": "EZET270617C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5898, "open_interest": 0.0, "volume": 0.0, "delta": 0.399, "gamma": 0.0568, "vega": 0.0481, "theta": -0.0056, "rho": 0.0296, "theo": 1.5235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.05000004917383}, {"option": "EZET270617P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5593, "open_interest": 0.0, "volume": 0.0, "delta": -0.6147, "gamma": 0.0612, "vega": 0.047, "theta": -0.0053, "rho": -0.0586, "theo": 5.0486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.67499995231628}, {"option": "EZET270617C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6074, "open_interest": 0.0, "volume": 0.0, "delta": 0.3643, "gamma": 0.0536, "vega": 0.0468, "theta": -0.0056, "rho": 0.0271, "theo": 1.3769, "change": 0.0, "open": 0.0, "high": 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": "EZET270617P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.534, "open_interest": 0.0, "volume": 0.0, "delta": -0.652, "gamma": 0.0582, "vega": 0.0453, "theta": -0.0052, "rho": -0.0611, "theo": 5.8939, "change": 0.0, "open": 0.0, "high": 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": "EZET270617C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6303, "open_interest": 0.0, "volume": 0.0, "delta": 0.3358, "gamma": 0.0502, "vega": 0.0454, "theta": -0.0057, "rho": 0.025, "theo": 1.2666, "change": 0.0, "open": 0.0, "high": 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": "EZET270617P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5328, "open_interest": 0.0, "volume": 0.0, "delta": -0.6827, "gamma": 0.0551, "vega": 0.0436, "theta": -0.0051, "rho": -0.0631, "theo": 6.7759, "change": 0.0, "open": 0.0, "high": 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": "EZET270617C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6543, "open_interest": 0.0, "volume": 0.0, "delta": 0.3121, "gamma": 0.0471, "vega": 0.0441, "theta": -0.0057, "rho": 0.0232, "theo": 1.1808, "change": 0.0, "open": 0.0, "high": 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": "EZET270617P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5491, "open_interest": 0.0, "volume": 0.0, "delta": -0.7083, "gamma": 0.0521, "vega": 0.0418, "theta": -0.005, "rho": -0.0646, "theo": 7.6829, "change": 0.0, "open": 0.0, "high": 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": "EZET270617C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6747, "open_interest": 0.0, "volume": 0.0, "delta": 0.2924, "gamma": 0.0442, "vega": 0.0428, "theta": -0.0057, "rho": 0.0216, "theo": 1.1125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500004805624}, {"option": "EZET270617P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5324, "open_interest": 0.0, "volume": 0.0, "delta": -0.7299, "gamma": 0.0494, "vega": 0.0402, "theta": -0.0049, "rho": -0.0664, "theo": 8.6077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "EZET270617C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6977, "open_interest": 0.0, "volume": 0.0, "delta": 0.2757, "gamma": 0.0416, "vega": 0.0417, "theta": -0.0058, "rho": 0.0203, "theo": 1.0565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499997653067}, {"option": "EZET270617P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.536, "open_interest": 0.0, "volume": 0.0, "delta": -0.7484, "gamma": 0.0468, "vega": 0.0387, "theta": -0.0047, "rho": -0.0673, "theo": 9.5451, "change": 0.0, "open": 0.0, "high": 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": "EZET270617C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7182, "open_interest": 0.0, "volume": 0.0, "delta": 0.2613, "gamma": 0.0393, "vega": 0.0406, "theta": -0.0058, "rho": 0.0192, "theo": 1.0097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000004805624}, {"option": "EZET270617P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.551, "open_interest": 0.0, "volume": 0.0, "delta": -0.7643, "gamma": 0.0446, "vega": 0.0372, "theta": -0.0046, "rho": -0.0682, "theo": 10.492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.49999976158142}, {"option": "EZET270617C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7364, "open_interest": 0.0, "volume": 0.0, "delta": 0.2489, "gamma": 0.0372, "vega": 0.0395, "theta": -0.0058, "rho": 0.0182, "theo": 0.9701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999997653067}, {"option": "EZET270617P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4537, "open_interest": 0.0, "volume": 0.0, "delta": -0.7782, "gamma": 0.0426, "vega": 0.0358, "theta": -0.0045, "rho": -0.0689, "theo": 11.4462, "change": 0.0, "open": 0.0, "high": 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}], "symbol": "EZET", "security_type": "stock", "exchange_id": 3, "current_price": 16.09, "price_change": -0.76, "price_change_percent": -4.5104, "bid": 16.02, "ask": 20.0, "bid_size": 300, "ask_size": 100, "open": 16.04, "high": 16.26, "low": 16.04, "close": 16.09, "prev_day_close": 16.85, "volume": 35538, "iv30": 60.862, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415205832, "last_trade_time": "2026-11-09T15:59:51", "tick": "down"}, "symbol": "EZET"}