{"timestamp": "2026-11-02 23:25:56", "data": {"options": [{"option": "EZU261120C00035000", "bid": 29.8, "bid_size": 20.0, "ask": 32.3, "ask_size": 135.0, "iv": 1.6281, "open_interest": 0.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0007, "vega": 0.0017, "theta": -0.0006, "rho": 0.019, "theo": 30.7949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.16, "last_trade_time": "2026-06-08T15:02:41", "percent_change": 0.0, "prev_day_close": 30.4500007629394}, {"option": "EZU261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 107.0, "iv": 1.9815, "open_interest": 9.0, "volume": 0.0, "delta": -0.0041, "gamma": 0.0007, "vega": 0.0017, "theta": -0.005, "rho": -0.0001, "theo": 0.0212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-08-11T12:27:51", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "EZU261120C00040000", "bid": 24.8, "bid_size": 10.0, "ask": 27.2, "ask_size": 135.0, "iv": 1.263, "open_interest": 2.0, "volume": 0.0, "delta": 0.9932, "gamma": 0.0014, "vega": 0.0027, "theta": -0.0029, "rho": 0.0216, "theo": 25.8165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.2, "last_trade_time": "2026-10-29T10:55:02", "percent_change": 0.0, "prev_day_close": 25.4500007629395}, {"option": "EZU261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 110.0, "iv": 1.6265, "open_interest": 7.0, "volume": 0.0, "delta": -0.0067, "gamma": 0.0014, "vega": 0.0027, "theta": -0.0066, "rho": -0.0002, "theo": 0.0306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-08-03T10:00:04", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "EZU261120C00045000", "bid": 19.8, "bid_size": 15.0, "ask": 22.4, "ask_size": 136.0, "iv": 1.0745, "open_interest": 0.0, "volume": 0.0, "delta": 0.9883, "gamma": 0.0026, "vega": 0.0044, "theta": -0.0059, "rho": 0.0242, "theo": 20.8443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.34, "last_trade_time": "2026-06-08T15:01:16", "percent_change": 0.0, "prev_day_close": 20.4500007629395}, {"option": "EZU261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 104.0, "iv": 1.1257, "open_interest": 1.0, "volume": 0.0, "delta": -0.0116, "gamma": 0.0026, "vega": 0.0044, "theta": -0.0089, "rho": -0.0004, "theo": 0.0461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-05-11T14:50:35", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "EZU261120C00050000", "bid": 14.7, "bid_size": 15.0, "ask": 17.3, "ask_size": 145.0, "iv": 0.7465, "open_interest": 10.0, "volume": 0.0, "delta": 0.9785, "gamma": 0.0055, "vega": 0.0076, "theta": -0.0101, "rho": 0.0265, "theo": 15.8845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.3, "last_trade_time": "2026-06-08T15:00:03", "percent_change": 0.0, "prev_day_close": 15.5000004768372}, {"option": "EZU261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 188.0, "iv": 0.866, "open_interest": 7.0, "volume": 0.0, "delta": -0.0214, "gamma": 0.0056, "vega": 0.0076, "theta": -0.0124, "rho": -0.0007, "theo": 0.0741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.46, "last_trade_time": "2026-05-29T14:16:22", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "EZU261120C00053000", "bid": 11.9, "bid_size": 15.0, "ask": 14.1, "ask_size": 136.0, "iv": 0.609, "open_interest": 1.0, "volume": 0.0, "delta": 0.9674, "gamma": 0.0091, "vega": 0.0107, "theta": -0.0135, "rho": 0.0278, "theo": 12.9207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.24, "last_trade_time": "2026-05-20T14:29:38", "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "EZU261120P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 297.0, "iv": 0.7182, "open_interest": 0.0, "volume": 0.0, "delta": -0.0326, "gamma": 0.0091, "vega": 0.0108, "theta": -0.0154, "rho": -0.0011, "theo": 0.103, "change": 0.0, "open": 0.0, "high": 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": "EZU261120C00054000", "bid": 10.8, "bid_size": 15.0, "ask": 13.2, "ask_size": 140.0, "iv": 0.5644, "open_interest": 5.0, "volume": 0.0, "delta": 0.9621, "gamma": 0.0108, "vega": 0.0122, "theta": -0.0149, "rho": 0.0281, "theo": 11.9362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.7, "last_trade_time": "2026-03-25T10:52:18", "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "EZU261120P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 298.0, "iv": 0.6699, "open_interest": 0.0, "volume": 0.0, "delta": -0.0379, "gamma": 0.0109, "vega": 0.0122, "theta": -0.0166, "rho": -0.0013, "theo": 0.1161, "change": 0.0, "open": 0.0, "high": 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": "EZU261120C00055000", "bid": 10.0, "bid_size": 32.0, "ask": 12.4, "ask_size": 188.0, "iv": 0.6234, "open_interest": 0.0, "volume": 0.0, "delta": 0.9557, "gamma": 0.013, "vega": 0.0138, "theta": -0.0163, "rho": 0.0284, "theo": 10.9541, "change": 0.0, "open": 0.0, "high": 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": "EZU261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 264.0, "iv": 0.622, "open_interest": 0.0, "volume": 0.0, "delta": -0.0444, "gamma": 0.0131, "vega": 0.0138, "theta": -0.0179, "rho": -0.0015, "theo": 0.1316, "change": 0.0, "open": 0.0, "high": 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": "EZU261120C00056000", "bid": 9.2, "bid_size": 32.0, "ask": 10.7, "ask_size": 129.0, "iv": 0.444, "open_interest": 75.0, "volume": 0.0, "delta": 0.9478, "gamma": 0.0158, "vega": 0.0158, "theta": -0.0179, "rho": 0.0287, "theo": 9.9751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.61, "last_trade_time": "2026-05-20T14:45:55", "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "EZU261120P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 266.0, "iv": 0.5743, "open_interest": 1.0, "volume": 0.0, "delta": -0.0523, "gamma": 0.0158, "vega": 0.0158, "theta": -0.0194, "rho": -0.0018, "theo": 0.1503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-08-24T10:06:17", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "EZU261120C00057000", "bid": 7.9, "bid_size": 32.0, "ask": 9.8, "ask_size": 236.0, "iv": 0.3012, "open_interest": 67.0, "volume": 0.0, "delta": 0.938, "gamma": 0.0192, "vega": 0.018, "theta": -0.0196, "rho": 0.0288, "theo": 9.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.85, "last_trade_time": "2026-05-20T14:44:03", "percent_change": 0.0, "prev_day_close": 8.60000014305115}, {"option": "EZU261120P00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 261.0, "iv": 0.5268, "open_interest": 0.0, "volume": 0.0, "delta": -0.0622, "gamma": 0.0193, "vega": 0.0181, "theta": -0.021, "rho": -0.0021, "theo": 0.1729, "change": 0.0, "open": 0.0, "high": 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": "EZU261120C00058000", "bid": 6.9, "bid_size": 32.0, "ask": 9.4, "ask_size": 189.0, "iv": 0.4586, "open_interest": 0.0, "volume": 0.0, "delta": 0.9257, "gamma": 0.0236, "vega": 0.0208, "theta": -0.0214, "rho": 0.0289, "theo": 8.03, "change": 0.0, "open": 0.0, "high": 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": "EZU261120P00058000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 286.0, "iv": 0.5313, "open_interest": 3.0, "volume": 0.0, "delta": -0.0746, "gamma": 0.0237, "vega": 0.0209, "theta": -0.0227, "rho": -0.0025, "theo": 0.2007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-08-04T09:40:52", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "EZU261120C00059000", "bid": 6.3, "bid_size": 32.0, "ask": 7.8, "ask_size": 107.0, "iv": 0.3711, "open_interest": 1.0, "volume": 0.0, "delta": 0.91, "gamma": 0.0292, "vega": 0.024, "theta": -0.0234, "rho": 0.0289, "theo": 7.0668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.2, "last_trade_time": "2026-06-09T13:21:21", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "EZU261120P00059000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 293.0, "iv": 0.5387, "open_interest": 1.0, "volume": 0.0, "delta": -0.0904, "gamma": 0.0294, "vega": 0.0241, "theta": -0.0246, "rho": -0.003, "theo": 0.2352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-07-14T09:56:07", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "EZU261120C00060000", "bid": 5.0, "bid_size": 40.0, "ask": 6.8, "ask_size": 99.0, "iv": 0.2482, "open_interest": 1.0, "volume": 0.0, "delta": 0.8896, "gamma": 0.0366, "vega": 0.0278, "theta": -0.0256, "rho": 0.0287, "theo": 6.113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.62, "last_trade_time": "2026-10-13T14:39:44", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "EZU261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 295.0, "iv": 0.4907, "open_interest": 4.0, "volume": 0.0, "delta": -0.111, "gamma": 0.0368, "vega": 0.0279, "theta": -0.0266, "rho": -0.0037, "theo": 0.2794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-09-18T13:05:16", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "EZU261120C00061000", "bid": 3.9, "bid_size": 40.0, "ask": 5.8, "ask_size": 100.0, "iv": 0.1599, "open_interest": 0.0, "volume": 0.0, "delta": 0.8629, "gamma": 0.0462, "vega": 0.0324, "theta": -0.0278, "rho": 0.0282, "theo": 5.1721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "EZU261120P00061000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 100.0, "iv": 0.3354, "open_interest": 2.0, "volume": 0.0, "delta": -0.138, "gamma": 0.0466, "vega": 0.0325, "theta": -0.0287, "rho": -0.0045, "theo": 0.3367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-05-27T09:30:06", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "EZU261120C00062000", "bid": 3.1, "bid_size": 32.0, "ask": 5.6, "ask_size": 176.0, "iv": 0.3223, "open_interest": 0.0, "volume": 0.0, "delta": 0.8269, "gamma": 0.0589, "vega": 0.0377, "theta": -0.03, "rho": 0.0275, "theo": 4.2502, "change": 0.0, "open": 0.0, "high": 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": "EZU261120P00062000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 101.0, "iv": 0.2861, "open_interest": 5.0, "volume": 0.0, "delta": -0.1744, "gamma": 0.0594, "vega": 0.0379, "theta": -0.0309, "rho": -0.0056, "theo": 0.4131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-10-15T15:39:30", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "EZU261120C00063000", "bid": 2.2, "bid_size": 40.0, "ask": 4.0, "ask_size": 137.0, "iv": 0.205, "open_interest": 39.0, "volume": 0.0, "delta": 0.7776, "gamma": 0.0754, "vega": 0.0438, "theta": -0.0321, "rho": 0.0262, "theo": 3.357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.7, "last_trade_time": "2026-09-21T12:33:12", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "EZU261120P00063000", "bid": 0.05, "bid_size": 574.0, "ask": 0.8, "ask_size": 90.0, "iv": 0.2475, "open_interest": 0.0, "volume": 0.0, "delta": -0.2244, "gamma": 0.0762, "vega": 0.044, "theta": -0.0328, "rho": -0.0071, "theo": 0.5188, "change": 0.0, "open": 0.0, "high": 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": "EZU261120C00064000", "bid": 1.35, "bid_size": 105.0, "ask": 3.2, "ask_size": 329.0, "iv": 0.1949, "open_interest": 6.0, "volume": 0.0, "delta": 0.7091, "gamma": 0.0961, "vega": 0.0503, "theta": -0.0336, "rho": 0.0242, "theo": 2.509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.1, "last_trade_time": "2026-06-12T09:51:16", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "EZU261120P00064000", "bid": 0.05, "bid_size": 721.0, "ask": 1.0, "ask_size": 137.0, "iv": 0.2138, "open_interest": 309.0, "volume": 0.0, "delta": -0.294, "gamma": 0.0973, "vega": 0.0504, "theta": -0.0343, "rho": -0.0091, "theo": 0.6706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.15, "last_trade_time": "2026-10-23T14:31:44", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "EZU261120C00065000", "bid": 0.65, "bid_size": 106.0, "ask": 3.0, "ask_size": 365.0, "iv": 0.2349, "open_interest": 16.0, "volume": 1.0, "delta": 0.614, "gamma": 0.1192, "vega": 0.0559, "theta": -0.034, "rho": 0.0212, "theo": 1.7356, "change": 0.225, "open": 1.7, "high": 1.7, "low": 1.7, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-11-02T15:13:03", "percent_change": 15.2542, "prev_day_close": 1.47500002384186}, {"option": "EZU261120P00065000", "bid": 0.65, "bid_size": 13.0, "ask": 0.95, "ask_size": 15.0, "iv": 0.2013, "open_interest": 597.0, "volume": 2.0, "delta": -0.391, "gamma": 0.1212, "vega": 0.056, "theta": -0.0347, "rho": -0.0117, "theo": 0.8983, "change": -0.325, "open": 0.75, "high": 0.75, "low": 0.75, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-02T13:28:05", "percent_change": -30.2326, "prev_day_close": 1.07499998807907}, {"option": "EZU261120C00066000", "bid": 0.05, "bid_size": 768.0, "ask": 2.45, "ask_size": 370.0, "iv": 0.227, "open_interest": 0.0, "volume": 0.0, "delta": 0.4884, "gamma": 0.1368, "vega": 0.0582, "theta": -0.0323, "rho": 0.017, "theo": 1.0855, "change": 0.0, "open": 0.0, "high": 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": "EZU261120P00066000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 319.0, "iv": 0.1811, "open_interest": 5.0, "volume": 0.0, "delta": -0.5198, "gamma": 0.14, "vega": 0.058, "theta": -0.033, "rho": -0.0145, "theo": 1.2526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-09-28T15:26:46", "percent_change": 0.0, "prev_day_close": 1.37499995529652}, {"option": "EZU261120C00067000", "bid": 0.3, "bid_size": 11.0, "ask": 1.05, "ask_size": 100.0, "iv": 0.1974, "open_interest": 15.0, "volume": 0.0, "delta": 0.3468, "gamma": 0.1349, "vega": 0.0541, "theta": -0.028, "rho": 0.0121, "theo": 0.6165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.91, "last_trade_time": "2026-10-14T12:17:34", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "EZU261120P00067000", "bid": 1.25, "bid_size": 72.0, "ask": 2.0, "ask_size": 11.0, "iv": 0.1539, "open_interest": 12.0, "volume": 0.0, "delta": -0.6661, "gamma": 0.1395, "vega": 0.0531, "theta": -0.0288, "rho": -0.0168, "theo": 1.7925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.03, "last_trade_time": "2026-10-30T09:30:15", "percent_change": 0.0, "prev_day_close": 1.82500004768372}, {"option": "EZU261120C00068000", "bid": 0.25, "bid_size": 11.0, "ask": 0.5, "ask_size": 13.0, "iv": 0.1928, "open_interest": 54.0, "volume": 0.0, "delta": 0.2248, "gamma": 0.1105, "vega": 0.0443, "theta": -0.0224, "rho": 0.0079, "theo": 0.3403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-10-30T13:04:52", "percent_change": 0.0, "prev_day_close": 0.300000004470348}, {"option": "EZU261120P00068000", "bid": 1.95, "bid_size": 34.0, "ask": 3.0, "ask_size": 35.0, "iv": 0.171, "open_interest": 108.0, "volume": 0.0, "delta": -0.7935, "gamma": 0.1167, "vega": 0.0421, "theta": -0.0233, "rho": -0.0172, "theo": 2.5297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-10-26T12:01:40", "percent_change": 0.0, "prev_day_close": 2.82499998807907}, {"option": "EZU261120C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 274.0, "iv": 0.2398, "open_interest": 3.0, "volume": 0.0, "delta": 0.1427, "gamma": 0.0801, "vega": 0.0337, "theta": -0.0173, "rho": 0.005, "theo": 0.1976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-10-08T09:39:53", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "EZU261120P00069000", "bid": 1.9, "bid_size": 33.0, "ask": 4.3, "ask_size": 36.0, "iv": 0.0, "open_interest": 25.0, "volume": 0.0, "delta": -0.8806, "gamma": 0.0874, "vega": 0.0293, "theta": -0.0185, "rho": -0.015, "theo": 3.4032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.22, "last_trade_time": "2026-10-22T11:40:38", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "EZU261120C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 384.0, "iv": 0.333, "open_interest": 16.0, "volume": 14.0, "delta": 0.093, "gamma": 0.0558, "vega": 0.0251, "theta": -0.0134, "rho": 0.0032, "theo": 0.1239, "change": -0.625, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T11:40:19", "percent_change": -86.2069, "prev_day_close": 0.725000023841858}, {"option": "EZU261120P00070000", "bid": 3.5, "bid_size": 33.0, "ask": 4.7, "ask_size": 44.0, "iv": 0.0, "open_interest": 48.0, "volume": 0.0, "delta": -0.9337, "gamma": 0.0639, "vega": 0.0198, "theta": -0.0146, "rho": -0.0113, "theo": 4.3448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.55, "last_trade_time": "2026-10-28T10:46:21", "percent_change": 0.0, "prev_day_close": 4.60000014305115}, {"option": "EZU261120C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 355.0, "iv": 0.3243, "open_interest": 34.0, "volume": 0.0, "delta": 0.0631, "gamma": 0.0389, "vega": 0.0188, "theta": -0.0106, "rho": 0.0022, "theo": 0.0831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-10-01T13:47:27", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "EZU261120P00071000", "bid": 4.5, "bid_size": 84.0, "ask": 5.7, "ask_size": 71.0, "iv": 0.0, "open_interest": 6672.0, "volume": 0.0, "delta": -0.9662, "gamma": 0.0466, "vega": 0.0118, "theta": -0.0118, "rho": -0.0067, "theo": 5.3191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.55, "last_trade_time": "2026-10-30T10:41:50", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "EZU261120C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 10.0, "iv": 0.2248, "open_interest": 94.0, "volume": 0.0, "delta": 0.0445, "gamma": 0.0276, "vega": 0.0144, "theta": -0.0085, "rho": 0.0015, "theo": 0.0588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-26T12:17:50", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "EZU261120P00072000", "bid": 6.1, "bid_size": 8.0, "ask": 6.8, "ask_size": 47.0, "iv": 0.3214, "open_interest": 1463.0, "volume": 35.0, "delta": -0.9847, "gamma": 0.0303, "vega": 0.0062, "theta": -0.0092, "rho": -0.0024, "theo": 6.3087, "change": -0.85, "open": 5.85, "high": 6.3, "low": 5.4, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-11-02T15:51:43", "percent_change": -12.2302, "prev_day_close": 6.94999980926514}, {"option": "EZU261120C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 359.0, "iv": 0.4005, "open_interest": 185.0, "volume": 0.0, "delta": 0.0324, "gamma": 0.02, "vega": 0.0111, "theta": -0.0069, "rho": 0.0011, "theo": 0.0433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-19T09:30:04", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "EZU261120P00073000", "bid": 5.8, "bid_size": 18.0, "ask": 8.4, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9941, "gamma": 0.0141, "vega": 0.002, "theta": -0.0089, "rho": -0.0016, "theo": 7.3059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.85, "last_trade_time": "2026-10-19T14:02:28", "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "EZU261120C00074000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 263.0, "iv": 0.4364, "open_interest": 0.0, "volume": 0.0, "delta": 0.0243, "gamma": 0.0149, "vega": 0.0088, "theta": -0.0057, "rho": 0.0008, "theo": 0.0329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.96, "last_trade_time": "2026-09-25T09:38:14", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "EZU261120P00074000", "bid": 6.7, "bid_size": 15.0, "ask": 9.3, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.0054, "vega": 0.0007, "theta": -0.0089, "rho": 0.0, "theo": 8.305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-10-22T10:36:33", "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "EZU261120C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 264.0, "iv": 0.471, "open_interest": 7.0, "volume": 0.0, "delta": 0.0187, "gamma": 0.0112, "vega": 0.007, "theta": -0.0048, "rho": 0.0006, "theo": 0.0257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-09-15T14:44:28", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "EZU261120P00075000", "bid": 7.7, "bid_size": 19.0, "ask": 10.4, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0014, "vega": 0.0, "theta": -0.0089, "rho": 0.0, "theo": 9.305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.17, "last_trade_time": "2026-10-29T15:52:18", "percent_change": 0.0, "prev_day_close": 9.64999961853027}, {"option": "EZU261120C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 264.0, "iv": 0.629, "open_interest": 5.0, "volume": 0.0, "delta": 0.0064, "gamma": 0.0035, "vega": 0.0028, "theta": -0.0023, "rho": 0.0002, "theo": 0.0095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-08-04T09:30:56", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "EZU261120P00080000", "bid": 12.8, "bid_size": 15.0, "ask": 15.4, "ask_size": 30.0, "iv": 0.0, "open_interest": 30.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0089, "rho": 0.0, "theo": 14.305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.15, "last_trade_time": "2026-10-29T15:52:18", "percent_change": 0.0, "prev_day_close": 14.6999998092651}, {"option": "EZU261218C00056000", "bid": 8.1, "bid_size": 1.0, "ask": 12.1, "ask_size": 96.0, "iv": 0.3315, "open_interest": 0.0, "volume": 0.0, "delta": 0.8895, "gamma": 0.0203, "vega": 0.0438, "theta": -0.0171, "rho": 0.056, "theo": 10.3491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "EZU261218P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 5.0, "iv": 0.4864, "open_interest": 0.0, "volume": 0.0, "delta": -0.1163, "gamma": 0.021, "vega": 0.046, "theta": -0.0194, "rho": -0.0101, "theo": 0.5522, "change": 0.0, "open": 0.0, "high": 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": "EZU261218C00057000", "bid": 7.1, "bid_size": 10.0, "ask": 11.2, "ask_size": 96.0, "iv": 0.3163, "open_interest": 0.0, "volume": 0.0, "delta": 0.8758, "gamma": 0.0234, "vega": 0.0468, "theta": -0.0178, "rho": 0.0561, "theo": 9.4002, "change": 0.0, "open": 0.0, "high": 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": "EZU261218P00057000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 3.0, "iv": 0.4547, "open_interest": 0.0, "volume": 0.0, "delta": -0.1309, "gamma": 0.0242, "vega": 0.0498, "theta": -0.02, "rho": -0.0112, "theo": 0.6023, "change": 0.0, "open": 0.0, "high": 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": "EZU261218C00058000", "bid": 6.2, "bid_size": 10.0, "ask": 9.8, "ask_size": 98.0, "iv": 0.2401, "open_interest": 0.0, "volume": 0.0, "delta": 0.8597, "gamma": 0.027, "vega": 0.0525, "theta": -0.0186, "rho": 0.0562, "theo": 8.4569, "change": 0.0, "open": 0.0, "high": 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": "EZU261218P00058000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 1.0, "iv": 0.4225, "open_interest": 0.0, "volume": 0.0, "delta": -0.148, "gamma": 0.0279, "vega": 0.0541, "theta": -0.0205, "rho": -0.0127, "theo": 0.6604, "change": 0.0, "open": 0.0, "high": 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": "EZU261218C00059000", "bid": 5.3, "bid_size": 1.0, "ask": 9.4, "ask_size": 100.0, "iv": 0.3003, "open_interest": 0.0, "volume": 0.0, "delta": 0.8401, "gamma": 0.0314, "vega": 0.0563, "theta": -0.0193, "rho": 0.0556, "theo": 7.5265, "change": 0.0, "open": 0.0, "high": 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": "EZU261218P00059000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 5.0, "iv": 0.3936, "open_interest": 0.0, "volume": 0.0, "delta": -0.1684, "gamma": 0.0323, "vega": 0.0589, "theta": -0.021, "rho": -0.0144, "theo": 0.729, "change": 0.0, "open": 0.0, "high": 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": "EZU261218C00060000", "bid": 4.3, "bid_size": 26.0, "ask": 8.3, "ask_size": 95.0, "iv": 0.258, "open_interest": 0.0, "volume": 0.0, "delta": 0.8168, "gamma": 0.0367, "vega": 0.0608, "theta": -0.02, "rho": 0.0552, "theo": 6.6059, "change": 0.0, "open": 0.0, "high": 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": "EZU261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 4.0, "iv": 0.3344, "open_interest": 20.0, "volume": 0.0, "delta": -0.1928, "gamma": 0.0375, "vega": 0.064, "theta": -0.0214, "rho": -0.0165, "theo": 0.8099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-28T13:20:19", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "EZU261218C00061000", "bid": 3.4, "bid_size": 2.0, "ask": 7.5, "ask_size": 98.0, "iv": 0.2517, "open_interest": 0.0, "volume": 0.0, "delta": 0.7881, "gamma": 0.0429, "vega": 0.0672, "theta": -0.0206, "rho": 0.0539, "theo": 5.7034, "change": 0.0, "open": 0.0, "high": 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": "EZU261218P00061000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 1.0, "iv": 0.3324, "open_interest": 0.0, "volume": 0.0, "delta": -0.223, "gamma": 0.0438, "vega": 0.0696, "theta": -0.0218, "rho": -0.019, "theo": 0.9102, "change": 0.0, "open": 0.0, "high": 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": "EZU261218C00062000", "bid": 2.65, "bid_size": 10.0, "ask": 6.5, "ask_size": 145.0, "iv": 0.236, "open_interest": 0.0, "volume": 0.0, "delta": 0.7529, "gamma": 0.0505, "vega": 0.0738, "theta": -0.0211, "rho": 0.0527, "theo": 4.8206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.47500002384186}, {"option": "EZU261218P00062000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 5.0, "iv": 0.2996, "open_interest": 0.0, "volume": 0.0, "delta": -0.2597, "gamma": 0.0512, "vega": 0.0758, "theta": -0.022, "rho": -0.022, "theo": 1.0331, "change": 0.0, "open": 0.0, "high": 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": "EZU261218C00063000", "bid": 1.95, "bid_size": 3.0, "ask": 5.7, "ask_size": 152.0, "iv": 0.2324, "open_interest": 0.0, "volume": 0.0, "delta": 0.7088, "gamma": 0.0592, "vega": 0.0788, "theta": -0.0214, "rho": 0.0501, "theo": 3.9725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000003576279}, {"option": "EZU261218P00063000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 2.0, "iv": 0.2679, "open_interest": 0.0, "volume": 0.0, "delta": -0.3051, "gamma": 0.0597, "vega": 0.0816, "theta": -0.0221, "rho": -0.0259, "theo": 1.1891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "EZU261218C00064000", "bid": 1.15, "bid_size": 19.0, "ask": 4.6, "ask_size": 145.0, "iv": 0.1977, "open_interest": 0.0, "volume": 0.0, "delta": 0.6538, "gamma": 0.0689, "vega": 0.0853, "theta": -0.0214, "rho": 0.0468, "theo": 3.1677, "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": 3.0}, {"option": "EZU261218P00064000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 2.0, "iv": 0.2418, "open_interest": 0.0, "volume": 0.0, "delta": -0.3616, "gamma": 0.0691, "vega": 0.0871, "theta": -0.0218, "rho": -0.0305, "theo": 1.3923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52500000037253}, {"option": "EZU261218C00065000", "bid": 1.05, "bid_size": 11.0, "ask": 4.0, "ask_size": 241.0, "iv": 0.2259, "open_interest": 1.0, "volume": 0.0, "delta": 0.5856, "gamma": 0.0786, "vega": 0.0901, "theta": -0.0211, "rho": 0.0424, "theo": 2.4286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.09, "last_trade_time": "2026-10-30T13:04:52", "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "EZU261218P00065000", "bid": 0.05, "bid_size": 551.0, "ask": 3.4, "ask_size": 13.0, "iv": 0.2165, "open_interest": 1.0, "volume": 0.0, "delta": -0.4308, "gamma": 0.0782, "vega": 0.0912, "theta": -0.0211, "rho": -0.0363, "theo": 1.6637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-10-19T11:07:36", "percent_change": 0.0, "prev_day_close": 1.82500000298023}, {"option": "EZU261218C00066000", "bid": 0.1, "bid_size": 45.0, "ask": 3.5, "ask_size": 125.0, "iv": 0.2028, "open_interest": 0.0, "volume": 0.0, "delta": 0.5042, "gamma": 0.0862, "vega": 0.0921, "theta": -0.0203, "rho": 0.037, "theo": 1.7851, "change": 0.0, "open": 0.0, "high": 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": "EZU261218P00066000", "bid": 0.4, "bid_size": 236.0, "ask": 3.8, "ask_size": 13.0, "iv": 0.203, "open_interest": 0.0, "volume": 0.0, "delta": -0.5124, "gamma": 0.0849, "vega": 0.0925, "theta": -0.02, "rho": -0.043, "theo": 2.0324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "EZU261218C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 149.0, "iv": 0.2091, "open_interest": 0.0, "volume": 0.0, "delta": 0.4147, "gamma": 0.0883, "vega": 0.0902, "theta": -0.019, "rho": 0.031, "theo": 1.2678, "change": 0.0, "open": 0.0, "high": 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": "EZU261218P00067000", "bid": 0.85, "bid_size": 14.0, "ask": 4.0, "ask_size": 3.0, "iv": 0.1801, "open_interest": 0.0, "volume": 0.0, "delta": -0.6008, "gamma": 0.0862, "vega": 0.0894, "theta": -0.0183, "rho": -0.0505, "theo": 2.5283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.77500003576279}, {"option": "EZU261218C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 148.0, "iv": 0.2009, "open_interest": 0.0, "volume": 0.0, "delta": 0.3278, "gamma": 0.0835, "vega": 0.0844, "theta": -0.0173, "rho": 0.025, "theo": 0.8903, "change": 0.0, "open": 0.0, "high": 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": "EZU261218P00068000", "bid": 1.4, "bid_size": 14.0, "ask": 5.0, "ask_size": 7.0, "iv": 0.1924, "open_interest": 0.0, "volume": 0.0, "delta": -0.6852, "gamma": 0.0808, "vega": 0.0827, "theta": -0.0163, "rho": -0.0577, "theo": 3.1632, "change": 0.0, "open": 0.0, "high": 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": "EZU261218C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 64.0, "iv": 0.1739, "open_interest": 0.0, "volume": 0.0, "delta": 0.2545, "gamma": 0.0734, "vega": 0.0744, "theta": -0.0154, "rho": 0.0191, "theo": 0.6379, "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": 0.550000011920929}, {"option": "EZU261218P00069000", "bid": 1.8, "bid_size": 14.0, "ask": 5.9, "ask_size": 5.0, "iv": 0.1801, "open_interest": 0.0, "volume": 0.0, "delta": -0.7557, "gamma": 0.0707, "vega": 0.0735, "theta": -0.0143, "rho": -0.064, "theo": 3.9176, "change": 0.0, "open": 0.0, "high": 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": "EZU261218C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 72.0, "iv": 0.1954, "open_interest": 0.0, "volume": 0.0, "delta": 0.1979, "gamma": 0.0618, "vega": 0.0649, "theta": -0.0137, "rho": 0.015, "theo": 0.473, "change": 0.0, "open": 0.0, "high": 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": "EZU261218P00070000", "bid": 2.6, "bid_size": 12.0, "ask": 6.7, "ask_size": 2.0, "iv": 0.1773, "open_interest": 0.0, "volume": 0.0, "delta": -0.8096, "gamma": 0.0593, "vega": 0.0639, "theta": -0.0124, "rho": -0.0691, "theo": 4.7564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.89999985694885}, {"option": "EZU261218C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 71.0, "iv": 0.2223, "open_interest": 0.0, "volume": 0.0, "delta": 0.1559, "gamma": 0.051, "vega": 0.056, "theta": -0.0122, "rho": 0.0118, "theo": 0.3635, "change": 0.0, "open": 0.0, "high": 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": "EZU261218P00071000", "bid": 3.5, "bid_size": 13.0, "ask": 7.6, "ask_size": 2.0, "iv": 0.1834, "open_interest": 0.0, "volume": 0.0, "delta": -0.8494, "gamma": 0.0489, "vega": 0.055, "theta": -0.0108, "rho": -0.0731, "theo": 5.6484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "EZU261218C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 160.0, "iv": 0.3178, "open_interest": 0.0, "volume": 0.0, "delta": 0.1248, "gamma": 0.0418, "vega": 0.0491, "theta": -0.011, "rho": 0.0095, "theo": 0.2884, "change": 0.0, "open": 0.0, "high": 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": "EZU261218P00072000", "bid": 4.4, "bid_size": 10.0, "ask": 8.6, "ask_size": 2.0, "iv": 0.1954, "open_interest": 0.0, "volume": 0.0, "delta": -0.8787, "gamma": 0.0402, "vega": 0.0472, "theta": -0.0095, "rho": -0.0764, "theo": 6.5727, "change": 0.0, "open": 0.0, "high": 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": "EZU261218C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 153.0, "iv": 0.2722, "open_interest": 0.0, "volume": 0.0, "delta": 0.1019, "gamma": 0.0345, "vega": 0.0425, "theta": -0.0099, "rho": 0.0079, "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": "EZU261218P00073000", "bid": 5.4, "bid_size": 10.0, "ask": 9.5, "ask_size": 1.0, "iv": 0.2039, "open_interest": 0.0, "volume": 0.0, "delta": -0.9006, "gamma": 0.0332, "vega": 0.0412, "theta": -0.0083, "rho": -0.0791, "theo": 7.5171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "EZU261218C00074000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 148.0, "iv": 0.2957, "open_interest": 0.0, "volume": 0.0, "delta": 0.0844, "gamma": 0.0287, "vega": 0.0368, "theta": -0.009, "rho": 0.0065, "theo": 0.1962, "change": 0.0, "open": 0.0, "high": 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": "EZU261218P00074000", "bid": 6.4, "bid_size": 11.0, "ask": 10.4, "ask_size": 1.0, "iv": 0.208, "open_interest": 0.0, "volume": 0.0, "delta": -0.9171, "gamma": 0.0276, "vega": 0.0359, "theta": -0.0072, "rho": -0.0815, "theo": 8.475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.95000004768372}, {"option": "EZU261218C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 146.0, "iv": 0.3182, "open_interest": 0.0, "volume": 0.0, "delta": 0.0708, "gamma": 0.024, "vega": 0.0327, "theta": -0.0082, "rho": 0.0054, "theo": 0.1661, "change": 0.0, "open": 0.0, "high": 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": "EZU261218P00075000", "bid": 7.4, "bid_size": 10.0, "ask": 11.4, "ask_size": 1.0, "iv": 0.2282, "open_interest": 0.0, "volume": 0.0, "delta": -0.9299, "gamma": 0.0231, "vega": 0.0315, "theta": -0.0063, "rho": -0.0834, "theo": 9.4414, "change": 0.0, "open": 0.0, "high": 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": "EZU261218C00076000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 7.0, "iv": 0.2363, "open_interest": 0.0, "volume": 0.0, "delta": 0.0603, "gamma": 0.0203, "vega": 0.0286, "theta": -0.0075, "rho": 0.0046, "theo": 0.1431, "change": 0.0, "open": 0.0, "high": 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": "EZU261218P00076000", "bid": 8.4, "bid_size": 10.0, "ask": 12.4, "ask_size": 1.0, "iv": 0.2481, "open_interest": 0.0, "volume": 0.0, "delta": -0.94, "gamma": 0.0197, "vega": 0.0279, "theta": -0.0056, "rho": -0.0841, "theo": 10.4143, "change": 0.0, "open": 0.0, "high": 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": "EZU270219C00040000", "bid": 23.7, "bid_size": 2.0, "ask": 27.9, "ask_size": 1.0, "iv": 0.4855, "open_interest": 2.0, "volume": 0.0, "delta": 0.966, "gamma": 0.0041, "vega": 0.0249, "theta": -0.0036, "rho": 0.0588, "theo": 25.9285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.2, "last_trade_time": "2026-10-16T12:50:04", "percent_change": 0.0, "prev_day_close": 25.3999996185303}, {"option": "EZU270219P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 0.7482, "open_interest": 0.0, "volume": 0.0, "delta": -0.0361, "gamma": 0.004, "vega": 0.0286, "theta": -0.007, "rho": -0.0076, "theo": 0.3111, "change": 0.0, "open": 0.0, "high": 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": "EZU270219C00045000", "bid": 18.8, "bid_size": 1.0, "ask": 22.9, "ask_size": 1.0, "iv": 0.3955, "open_interest": 3.0, "volume": 0.0, "delta": 0.9472, "gamma": 0.0068, "vega": 0.0363, "theta": -0.0057, "rho": 0.0776, "theo": 21.0556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.78, "last_trade_time": "2026-07-02T14:24:49", "percent_change": 0.0, "prev_day_close": 20.4499998092651}, {"option": "EZU270219P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 1.0, "iv": 0.6105, "open_interest": 0.0, "volume": 0.0, "delta": -0.0541, "gamma": 0.0065, "vega": 0.0396, "theta": -0.0083, "rho": -0.0112, "theo": 0.4173, "change": 0.0, "open": 0.0, "high": 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": "EZU270219C00050000", "bid": 13.9, "bid_size": 7.0, "ask": 18.1, "ask_size": 30.0, "iv": 0.3384, "open_interest": 17.0, "volume": 0.0, "delta": 0.9162, "gamma": 0.0113, "vega": 0.0525, "theta": -0.008, "rho": 0.094, "theo": 16.248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.1, "last_trade_time": "2026-10-12T15:14:49", "percent_change": 0.0, "prev_day_close": 15.6500000953674}, {"option": "EZU270219P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 2.0, "iv": 0.4908, "open_interest": 0.0, "volume": 0.0, "delta": -0.0837, "gamma": 0.0109, "vega": 0.0556, "theta": -0.0098, "rho": -0.017, "theo": 0.581, "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": 1.20000004768372}, {"option": "EZU270219C00055000", "bid": 9.2, "bid_size": 2.0, "ask": 13.4, "ask_size": 25.0, "iv": 0.2877, "open_interest": 96.0, "volume": 0.0, "delta": 0.862, "gamma": 0.0193, "vega": 0.0772, "theta": -0.0103, "rho": 0.114, "theo": 11.5587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.86, "last_trade_time": "2026-10-22T11:40:13", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "EZU270219P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 1.0, "iv": 0.3835, "open_interest": 0.0, "volume": 0.0, "delta": -0.1359, "gamma": 0.0188, "vega": 0.0786, "theta": -0.0114, "rho": -0.0268, "theo": 0.8551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "EZU270219C00059000", "bid": 6.4, "bid_size": 10.0, "ask": 9.2, "ask_size": 36.0, "iv": 0.2547, "open_interest": 18.0, "volume": 0.0, "delta": 0.7865, "gamma": 0.0298, "vega": 0.1023, "theta": -0.0119, "rho": 0.118, "theo": 7.9764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.18, "last_trade_time": "2026-07-02T14:08:46", "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "EZU270219P00059000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 11.0, "iv": 0.3022, "open_interest": 0.0, "volume": 0.0, "delta": -0.2101, "gamma": 0.0296, "vega": 0.1036, "theta": -0.0127, "rho": -0.0405, "theo": 1.2365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "EZU270219C00060000", "bid": 4.9, "bid_size": 10.0, "ask": 8.7, "ask_size": 29.0, "iv": 0.2297, "open_interest": 1.0, "volume": 0.0, "delta": 0.7605, "gamma": 0.0332, "vega": 0.1096, "theta": -0.0122, "rho": 0.1199, "theo": 7.1214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.42, "last_trade_time": "2026-07-02T14:25:35", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "EZU270219P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 13.0, "iv": 0.2152, "open_interest": 0.0, "volume": 8.0, "delta": -0.236, "gamma": 0.0331, "vega": 0.1104, "theta": -0.013, "rho": -0.045, "theo": 1.372, "change": -0.45, "open": 1.3, "high": 1.3, "low": 1.2, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-02T09:30:30", "percent_change": -27.2727, "prev_day_close": 1.64999997615814}, {"option": "EZU270219C00061000", "bid": 4.7, "bid_size": 10.0, "ask": 7.8, "ask_size": 56.0, "iv": 0.2447, "open_interest": 2.0, "volume": 0.0, "delta": 0.7306, "gamma": 0.037, "vega": 0.1166, "theta": -0.0125, "rho": 0.1191, "theo": 6.2893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.4, "last_trade_time": "2026-07-07T13:13:02", "percent_change": 0.0, "prev_day_close": 6.05000019073486}, {"option": "EZU270219P00061000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 10.0, "iv": 0.2668, "open_interest": 0.0, "volume": 0.0, "delta": -0.2658, "gamma": 0.037, "vega": 0.1175, "theta": -0.0132, "rho": -0.0502, "theo": 1.5302, "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": 1.75}, {"option": "EZU270219C00062000", "bid": 3.8, "bid_size": 6.0, "ask": 6.9, "ask_size": 23.0, "iv": 0.2254, "open_interest": 120.0, "volume": 0.0, "delta": 0.6964, "gamma": 0.041, "vega": 0.1235, "theta": -0.0127, "rho": 0.1162, "theo": 5.4863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.3, "last_trade_time": "2026-06-29T13:27:27", "percent_change": 0.0, "prev_day_close": 5.35000002384186}, {"option": "EZU270219P00062000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 2.0, "iv": 0.2472, "open_interest": 0.0, "volume": 0.0, "delta": -0.3003, "gamma": 0.0412, "vega": 0.1242, "theta": -0.0134, "rho": -0.0559, "theo": 1.7177, "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": 1.82499995268881}, {"option": "EZU270219C00063000", "bid": 2.5, "bid_size": 6.0, "ask": 6.6, "ask_size": 47.0, "iv": 0.2125, "open_interest": 6.0, "volume": 0.0, "delta": 0.6572, "gamma": 0.0451, "vega": 0.13, "theta": -0.0129, "rho": 0.1134, "theo": 4.7182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.7, "last_trade_time": "2026-07-27T14:56:56", "percent_change": 0.0, "prev_day_close": 4.17500007152557}, {"option": "EZU270219P00063000", "bid": 0.3, "bid_size": 342.0, "ask": 3.8, "ask_size": 3.0, "iv": 0.2339, "open_interest": 0.0, "volume": 0.0, "delta": -0.34, "gamma": 0.0457, "vega": 0.1307, "theta": -0.0134, "rho": -0.0621, "theo": 1.9407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17499999701977}, {"option": "EZU270219C00064000", "bid": 2.05, "bid_size": 6.0, "ask": 5.9, "ask_size": 38.0, "iv": 0.2137, "open_interest": 4.0, "volume": 0.0, "delta": 0.6128, "gamma": 0.0492, "vega": 0.1355, "theta": -0.0129, "rho": 0.1077, "theo": 3.9939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-10-28T12:42:01", "percent_change": 0.0, "prev_day_close": 3.67500001192093}, {"option": "EZU270219P00064000", "bid": 0.4, "bid_size": 314.0, "ask": 4.4, "ask_size": 2.0, "iv": 0.2292, "open_interest": 0.0, "volume": 0.0, "delta": -0.3852, "gamma": 0.0501, "vega": 0.136, "theta": -0.0134, "rho": -0.0695, "theo": 2.208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.37499991059303}, {"option": "EZU270219C00065000", "bid": 1.2, "bid_size": 10.0, "ask": 5.1, "ask_size": 25.0, "iv": 0.1933, "open_interest": 1.0, "volume": 0.0, "delta": 0.5632, "gamma": 0.053, "vega": 0.1396, "theta": -0.0128, "rho": 0.1005, "theo": 3.323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.48, "last_trade_time": "2026-10-14T12:16:50", "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "EZU270219P00065000", "bid": 0.7, "bid_size": 15.0, "ask": 4.7, "ask_size": 1.0, "iv": 0.2178, "open_interest": 0.0, "volume": 0.0, "delta": -0.4362, "gamma": 0.0542, "vega": 0.1399, "theta": -0.0132, "rho": -0.0763, "theo": 2.5304, "change": 0.0, "open": 0.0, "high": 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": "EZU270219C00066000", "bid": 0.65, "bid_size": 2.0, "ask": 4.5, "ask_size": 38.0, "iv": 0.1874, "open_interest": 22.0, "volume": 0.0, "delta": 0.5087, "gamma": 0.0559, "vega": 0.1415, "theta": -0.0125, "rho": 0.0923, "theo": 2.7162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.71, "last_trade_time": "2026-10-28T12:42:01", "percent_change": 0.0, "prev_day_close": 2.27500000596046}, {"option": "EZU270219P00066000", "bid": 2.1, "bid_size": 2.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.242, "open_interest": 14.0, "volume": 0.0, "delta": -0.4924, "gamma": 0.0575, "vega": 0.1414, "theta": -0.0128, "rho": -0.084, "theo": 2.9186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-10-27T14:14:59", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "EZU270219C00067000", "bid": 0.15, "bid_size": 50.0, "ask": 3.0, "ask_size": 1.0, "iv": 0.147, "open_interest": 2.0, "volume": 0.0, "delta": 0.4508, "gamma": 0.0575, "vega": 0.1407, "theta": -0.012, "rho": 0.0828, "theo": 2.1838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-10-27T14:23:52", "percent_change": 0.0, "prev_day_close": 1.65000002086163}, {"option": "EZU270219P00067000", "bid": 1.2, "bid_size": 14.0, "ask": 5.3, "ask_size": 1.0, "iv": 0.1809, "open_interest": 0.0, "volume": 0.0, "delta": -0.5524, "gamma": 0.0594, "vega": 0.1399, "theta": -0.0123, "rho": -0.091, "theo": 3.3833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.6499999165535}, {"option": "EZU270219C00068000", "bid": 0.05, "bid_size": 110.0, "ask": 3.2, "ask_size": 25.0, "iv": 0.1774, "open_interest": 0.0, "volume": 0.0, "delta": 0.392, "gamma": 0.0574, "vega": 0.1369, "theta": -0.0114, "rho": 0.0727, "theo": 1.733, "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": 1.5}, {"option": "EZU270219P00068000", "bid": 1.7, "bid_size": 14.0, "ask": 6.0, "ask_size": 1.0, "iv": 0.1792, "open_interest": 0.0, "volume": 0.0, "delta": -0.6137, "gamma": 0.0596, "vega": 0.1352, "theta": -0.0115, "rho": -0.097, "theo": 3.932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-10-26T15:46:42", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "EZU270219C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 25.0, "iv": 0.2, "open_interest": 1.0, "volume": 0.0, "delta": 0.3351, "gamma": 0.0554, "vega": 0.1303, "theta": -0.0106, "rho": 0.0624, "theo": 1.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.95, "last_trade_time": "2026-08-10T13:57:10", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "EZU270219P00069000", "bid": 2.3, "bid_size": 15.0, "ask": 6.3, "ask_size": 2.0, "iv": 0.1605, "open_interest": 0.0, "volume": 0.0, "delta": -0.6731, "gamma": 0.0578, "vega": 0.1278, "theta": -0.0106, "rho": -0.1018, "theo": 4.5663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "EZU270219C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 67.0, "iv": 0.2227, "open_interest": 38.0, "volume": 0.0, "delta": 0.2829, "gamma": 0.0519, "vega": 0.1214, "theta": -0.0098, "rho": 0.0529, "theo": 1.0744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.91, "last_trade_time": "2026-09-21T12:33:12", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "EZU270219P00070000", "bid": 2.95, "bid_size": 16.0, "ask": 7.2, "ask_size": 8.0, "iv": 0.1623, "open_interest": 1.0, "volume": 0.0, "delta": -0.7277, "gamma": 0.0541, "vega": 0.1176, "theta": -0.0097, "rho": -0.1064, "theo": 5.2804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-10-13T11:22:18", "percent_change": 0.0, "prev_day_close": 5.39999997615814}, {"option": "EZU270219C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 62.0, "iv": 0.2027, "open_interest": 0.0, "volume": 0.0, "delta": 0.237, "gamma": 0.0474, "vega": 0.1113, "theta": -0.009, "rho": 0.0444, "theo": 0.8503, "change": 0.0, "open": 0.0, "high": 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": "EZU270219P00071000", "bid": 3.8, "bid_size": 14.0, "ask": 7.8, "ask_size": 8.0, "iv": 0.1537, "open_interest": 0.0, "volume": 0.0, "delta": -0.7754, "gamma": 0.0493, "vega": 0.106, "theta": -0.0086, "rho": -0.1077, "theo": 6.0624, "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": 6.04999995231628}, {"option": "EZU270219C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 67.0, "iv": 0.2218, "open_interest": 0.0, "volume": 0.0, "delta": 0.1981, "gamma": 0.0423, "vega": 0.1009, "theta": -0.0082, "rho": 0.0372, "theo": 0.6796, "change": 0.0, "open": 0.0, "high": 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": "EZU270219P00072000", "bid": 4.6, "bid_size": 19.0, "ask": 8.8, "ask_size": 8.0, "iv": 0.1589, "open_interest": 14.0, "volume": 0.0, "delta": -0.8156, "gamma": 0.0438, "vega": 0.0939, "theta": -0.0076, "rho": -0.1081, "theo": 6.8982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.95, "last_trade_time": "2026-09-15T09:44:09", "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "EZU270219C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 66.0, "iv": 0.2535, "open_interest": 0.0, "volume": 0.0, "delta": 0.1659, "gamma": 0.0374, "vega": 0.0907, "theta": -0.0074, "rho": 0.0312, "theo": 0.5499, "change": 0.0, "open": 0.0, "high": 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": "EZU270219P00073000", "bid": 5.5, "bid_size": 13.0, "ask": 9.6, "ask_size": 1.0, "iv": 0.1524, "open_interest": 0.0, "volume": 0.0, "delta": -0.8486, "gamma": 0.0384, "vega": 0.0833, "theta": -0.0066, "rho": -0.1081, "theo": 7.7746, "change": 0.0, "open": 0.0, "high": 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": "EZU270219C00074000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 66.0, "iv": 0.2668, "open_interest": 1.0, "volume": 0.0, "delta": 0.1395, "gamma": 0.0327, "vega": 0.0812, "theta": -0.0067, "rho": 0.0262, "theo": 0.4508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.83, "last_trade_time": "2026-08-14T10:52:01", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "EZU270219P00074000", "bid": 6.4, "bid_size": 13.0, "ask": 10.5, "ask_size": 1.0, "iv": 0.1458, "open_interest": 0.0, "volume": 0.0, "delta": -0.8752, "gamma": 0.0332, "vega": 0.0726, "theta": -0.0057, "rho": -0.1086, "theo": 8.6818, "change": 0.0, "open": 0.0, "high": 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": "EZU270219C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 72.0, "iv": 0.2742, "open_interest": 0.0, "volume": 0.0, "delta": 0.118, "gamma": 0.0285, "vega": 0.0727, "theta": -0.0061, "rho": 0.0222, "theo": 0.3742, "change": 0.0, "open": 0.0, "high": 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": "EZU270219P00075000", "bid": 7.4, "bid_size": 11.0, "ask": 11.5, "ask_size": 1.0, "iv": 0.1595, "open_interest": 0.0, "volume": 0.0, "delta": -0.8966, "gamma": 0.0286, "vega": 0.0634, "theta": -0.0048, "rho": -0.1079, "theo": 9.6103, "change": 0.0, "open": 0.0, "high": 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": "EZU270219C00076000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 66.0, "iv": 0.2904, "open_interest": 0.0, "volume": 0.0, "delta": 0.1005, "gamma": 0.0248, "vega": 0.0649, "theta": -0.0056, "rho": 0.0188, "theo": 0.3145, "change": 0.0, "open": 0.0, "high": 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": "EZU270219P00076000", "bid": 8.3, "bid_size": 12.0, "ask": 12.4, "ask_size": 1.0, "iv": 0.1229, "open_interest": 0.0, "volume": 0.0, "delta": -0.9138, "gamma": 0.0245, "vega": 0.0553, "theta": -0.004, "rho": -0.1079, "theo": 10.5549, "change": 0.0, "open": 0.0, "high": 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": "EZU270219C00077000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 1.0, "iv": 0.3086, "open_interest": 0.0, "volume": 0.0, "delta": 0.0862, "gamma": 0.0216, "vega": 0.0582, "theta": -0.0051, "rho": 0.0161, "theo": 0.2671, "change": 0.0, "open": 0.0, "high": 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": "EZU270219P00077000", "bid": 9.3, "bid_size": 10.0, "ask": 13.5, "ask_size": 2.0, "iv": 0.1698, "open_interest": 0.0, "volume": 0.0, "delta": -0.9275, "gamma": 0.0211, "vega": 0.0484, "theta": -0.0033, "rho": -0.1068, "theo": 11.5109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.26, "last_trade_time": "2026-07-08T14:11:51", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "EZU270219C00078000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 67.0, "iv": 0.3213, "open_interest": 0.0, "volume": 0.0, "delta": 0.0744, "gamma": 0.0189, "vega": 0.0522, "theta": -0.0046, "rho": 0.0139, "theo": 0.2291, "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": 1.0}, {"option": "EZU270219P00078000", "bid": 10.3, "bid_size": 10.0, "ask": 14.4, "ask_size": 1.0, "iv": 0.1545, "open_interest": 0.0, "volume": 0.0, "delta": -0.9386, "gamma": 0.0181, "vega": 0.0421, "theta": -0.0027, "rho": -0.1064, "theo": 12.4756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.48, "last_trade_time": "2026-07-15T14:01:30", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "EZU270219C00079000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 76.0, "iv": 0.3361, "open_interest": 0.0, "volume": 0.0, "delta": 0.0646, "gamma": 0.0166, "vega": 0.047, "theta": -0.0042, "rho": 0.0121, "theo": 0.1983, "change": 0.0, "open": 0.0, "high": 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": "EZU270219P00079000", "bid": 11.3, "bid_size": 10.0, "ask": 15.4, "ask_size": 1.0, "iv": 0.1686, "open_interest": 0.0, "volume": 0.0, "delta": -0.9477, "gamma": 0.0156, "vega": 0.0372, "theta": -0.0021, "rho": -0.1062, "theo": 13.4463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.74, "last_trade_time": "2026-06-25T13:39:36", "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "EZU270219C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 0.1738, "open_interest": 0.0, "volume": 0.0, "delta": 0.0567, "gamma": 0.0146, "vega": 0.0426, "theta": -0.0039, "rho": 0.0106, "theo": 0.1739, "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": 0.0500000007450581}, {"option": "EZU270219P00080000", "bid": 12.3, "bid_size": 10.0, "ask": 16.4, "ask_size": 1.0, "iv": 0.1824, "open_interest": 0.0, "volume": 0.0, "delta": -0.9551, "gamma": 0.0134, "vega": 0.0325, "theta": -0.0016, "rho": -0.1057, "theo": 14.4222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.75, "last_trade_time": "2026-09-24T13:26:23", "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "EZU270219C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 15.0, "iv": 0.2429, "open_interest": 0.0, "volume": 0.0, "delta": 0.031, "gamma": 0.008, "vega": 0.0263, "theta": -0.0027, "rho": 0.0058, "theo": 0.0959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "EZU270219P00085000", "bid": 17.3, "bid_size": 1.0, "ask": 21.4, "ask_size": 1.0, "iv": 0.2458, "open_interest": 0.0, "volume": 0.0, "delta": -0.9768, "gamma": 0.0067, "vega": 0.0177, "theta": 0.0, "rho": -0.1074, "theo": 19.3422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.1, "last_trade_time": "2026-10-01T09:46:27", "percent_change": 0.0, "prev_day_close": 19.8999996185303}, {"option": "EZU270521C00040000", "bid": 25.7, "bid_size": 2.0, "ask": 27.4, "ask_size": 3.0, "iv": 0.527, "open_interest": 348.0, "volume": 0.0, "delta": 0.9227, "gamma": 0.0056, "vega": 0.065, "theta": -0.0063, "rho": 0.1442, "theo": 26.5986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.66, "last_trade_time": "2026-10-21T13:27:38", "percent_change": 0.0, "prev_day_close": 25.9000005722046}, {"option": "EZU270521P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 1.0, "iv": 0.5764, "open_interest": 0.0, "volume": 0.0, "delta": -0.0704, "gamma": 0.0052, "vega": 0.0657, "theta": -0.0086, "rho": -0.0281, "theo": 0.9414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "EZU270521C00045000", "bid": 19.1, "bid_size": 9.0, "ask": 23.3, "ask_size": 1.0, "iv": 0.357, "open_interest": 29.0, "volume": 0.0, "delta": 0.8966, "gamma": 0.0079, "vega": 0.0815, "theta": -0.007, "rho": 0.178, "theo": 21.8634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.9, "last_trade_time": "2026-10-21T13:27:28", "percent_change": 0.0, "prev_day_close": 20.8499994277954}, {"option": "EZU270521P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 1.0, "iv": 0.4842, "open_interest": 0.0, "volume": 0.0, "delta": -0.0941, "gamma": 0.0076, "vega": 0.0816, "theta": -0.0091, "rho": -0.0366, "theo": 1.113, "change": 0.0, "open": 0.0, "high": 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": "EZU270521C00050000", "bid": 14.5, "bid_size": 6.0, "ask": 18.7, "ask_size": 4.0, "iv": 0.317, "open_interest": 69.0, "volume": 0.0, "delta": 0.8606, "gamma": 0.0113, "vega": 0.1017, "theta": -0.0078, "rho": 0.2079, "theo": 17.2024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.3, "last_trade_time": "2026-10-21T13:24:16", "percent_change": 0.0, "prev_day_close": 16.1500000953674}, {"option": "EZU270521P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 1.0, "iv": 0.3984, "open_interest": 0.0, "volume": 0.0, "delta": -0.1287, "gamma": 0.0113, "vega": 0.1021, "theta": -0.0096, "rho": -0.0484, "theo": 1.345, "change": 0.0, "open": 0.0, "high": 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": "EZU270521C00055000", "bid": 10.0, "bid_size": 6.0, "ask": 14.2, "ask_size": 3.0, "iv": 0.2702, "open_interest": 46.0, "volume": 0.0, "delta": 0.808, "gamma": 0.0169, "vega": 0.1271, "theta": -0.0085, "rho": 0.2208, "theo": 12.6535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.85, "last_trade_time": "2026-10-21T13:24:28", "percent_change": 0.0, "prev_day_close": 12.2000002861023}, {"option": "EZU270521P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 1.0, "iv": 0.322, "open_interest": 0.0, "volume": 0.0, "delta": -0.1817, "gamma": 0.0172, "vega": 0.128, "theta": -0.01, "rho": -0.0658, "theo": 1.6807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "EZU270521C00058000", "bid": 7.5, "bid_size": 7.0, "ask": 11.7, "ask_size": 4.0, "iv": 0.2496, "open_interest": 18.0, "volume": 0.0, "delta": 0.7624, "gamma": 0.022, "vega": 0.1452, "theta": -0.0089, "rho": 0.2198, "theo": 10.0115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.4, "last_trade_time": "2026-10-21T13:21:52", "percent_change": 0.0, "prev_day_close": 9.39999985694885}, {"option": "EZU270521P00058000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 2.0, "iv": 0.2635, "open_interest": 0.0, "volume": 0.0, "delta": -0.2286, "gamma": 0.0225, "vega": 0.1464, "theta": -0.0101, "rho": -0.0805, "theo": 1.9711, "change": 0.0, "open": 0.0, "high": 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": "EZU270521C00059000", "bid": 6.6, "bid_size": 4.0, "ask": 10.9, "ask_size": 4.0, "iv": 0.2394, "open_interest": 50.0, "volume": 0.0, "delta": 0.7436, "gamma": 0.024, "vega": 0.1516, "theta": -0.009, "rho": 0.2179, "theo": 9.1532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.61, "last_trade_time": "2026-10-21T13:23:52", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "EZU270521P00059000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 2.0, "iv": 0.2507, "open_interest": 0.0, "volume": 0.0, "delta": -0.2479, "gamma": 0.0246, "vega": 0.153, "theta": -0.0101, "rho": -0.0864, "theo": 2.091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.97500004805624}, {"option": "EZU270521C00060000", "bid": 6.0, "bid_size": 7.0, "ask": 10.1, "ask_size": 4.0, "iv": 0.2382, "open_interest": 90.0, "volume": 0.0, "delta": 0.7227, "gamma": 0.0262, "vega": 0.1582, "theta": -0.0091, "rho": 0.215, "theo": 8.3097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.68, "last_trade_time": "2026-10-21T15:00:08", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "EZU270521P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 2.0, "iv": 0.2373, "open_interest": 0.0, "volume": 0.0, "delta": -0.2696, "gamma": 0.027, "vega": 0.1596, "theta": -0.0101, "rho": -0.0928, "theo": 2.2268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.97500004805624}, {"option": "EZU270521C00061000", "bid": 5.2, "bid_size": 3.0, "ask": 9.4, "ask_size": 7.0, "iv": 0.232, "open_interest": 1.0, "volume": 0.0, "delta": 0.6993, "gamma": 0.0286, "vega": 0.1647, "theta": -0.0091, "rho": 0.2111, "theo": 7.4844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2026-10-21T13:19:30", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "EZU270521P00061000", "bid": 0.05, "bid_size": 413.0, "ask": 4.1, "ask_size": 2.0, "iv": 0.2246, "open_interest": 0.0, "volume": 0.0, "delta": -0.2941, "gamma": 0.0296, "vega": 0.166, "theta": -0.01, "rho": -0.0998, "theo": 2.3812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.22499994933605}, {"option": "EZU270521C00062000", "bid": 4.5, "bid_size": 10.0, "ask": 8.6, "ask_size": 4.0, "iv": 0.2244, "open_interest": 0.0, "volume": 0.0, "delta": 0.673, "gamma": 0.0312, "vega": 0.1711, "theta": -0.0092, "rho": 0.2061, "theo": 6.6808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.23, "last_trade_time": "2026-09-23T13:32:06", "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "EZU270521P00062000", "bid": 0.1, "bid_size": 404.0, "ask": 4.4, "ask_size": 2.0, "iv": 0.214, "open_interest": 0.0, "volume": 0.0, "delta": -0.3216, "gamma": 0.0324, "vega": 0.1725, "theta": -0.01, "rho": -0.107, "theo": 2.5589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.44999995827675}, {"option": "EZU270521C00063000", "bid": 3.8, "bid_size": 3.0, "ask": 7.9, "ask_size": 8.0, "iv": 0.2182, "open_interest": 2.0, "volume": 0.0, "delta": 0.6435, "gamma": 0.0339, "vega": 0.1771, "theta": -0.0091, "rho": 0.1996, "theo": 5.9046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.17, "last_trade_time": "2026-10-16T14:05:26", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "EZU270521P00063000", "bid": 0.5, "bid_size": 176.0, "ask": 4.7, "ask_size": 6.0, "iv": 0.212, "open_interest": 0.0, "volume": 0.0, "delta": -0.3527, "gamma": 0.0353, "vega": 0.1784, "theta": -0.0099, "rho": -0.1154, "theo": 2.7654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.87499994039536}, {"option": "EZU270521C00064000", "bid": 3.0, "bid_size": 10.0, "ask": 7.2, "ask_size": 11.0, "iv": 0.2077, "open_interest": 0.0, "volume": 0.0, "delta": 0.6104, "gamma": 0.0366, "vega": 0.1825, "theta": -0.0091, "rho": 0.1919, "theo": 5.1618, "change": 0.0, "open": 0.0, "high": 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": "EZU270521P00064000", "bid": 0.7, "bid_size": 12.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.1998, "open_interest": 5.0, "volume": 0.0, "delta": -0.3877, "gamma": 0.0384, "vega": 0.1836, "theta": -0.0098, "rho": -0.1236, "theo": 3.0074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.87, "last_trade_time": "2026-10-23T10:07:10", "percent_change": 0.0, "prev_day_close": 3.17500007152557}, {"option": "EZU270521C00065000", "bid": 2.8, "bid_size": 15.0, "ask": 6.5, "ask_size": 17.0, "iv": 0.2118, "open_interest": 0.0, "volume": 0.0, "delta": 0.5737, "gamma": 0.0393, "vega": 0.1869, "theta": -0.0089, "rho": 0.1823, "theo": 4.4607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.47500014305115}, {"option": "EZU270521P00065000", "bid": 1.3, "bid_size": 11.0, "ask": 4.2, "ask_size": 13.0, "iv": 0.1726, "open_interest": 0.0, "volume": 0.0, "delta": -0.4269, "gamma": 0.0415, "vega": 0.1875, "theta": -0.0096, "rho": -0.1325, "theo": 3.2938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.57499992847443}, {"option": "EZU270521C00066000", "bid": 2.05, "bid_size": 14.0, "ask": 6.0, "ask_size": 24.0, "iv": 0.2044, "open_interest": 0.0, "volume": 0.0, "delta": 0.5334, "gamma": 0.0417, "vega": 0.1898, "theta": -0.0088, "rho": 0.1715, "theo": 3.8107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.92499995231628}, {"option": "EZU270521P00066000", "bid": 2.65, "bid_size": 10.0, "ask": 4.5, "ask_size": 10.0, "iv": 0.19, "open_interest": 1.0, "volume": 3.0, "delta": -0.4703, "gamma": 0.0444, "vega": 0.1897, "theta": -0.0094, "rho": -0.1413, "theo": 3.6346, "change": -0.425, "open": 3.7, "high": 3.9, "low": 3.7, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-11-02T14:02:55", "percent_change": -10.303, "prev_day_close": 4.125}, {"option": "EZU270521C00067000", "bid": 1.5, "bid_size": 14.0, "ask": 5.3, "ask_size": 18.0, "iv": 0.1952, "open_interest": 0.0, "volume": 0.0, "delta": 0.4901, "gamma": 0.0435, "vega": 0.1908, "theta": -0.0085, "rho": 0.159, "theo": 3.2221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.22499996423721}, {"option": "EZU270521P00067000", "bid": 3.2, "bid_size": 11.0, "ask": 4.7, "ask_size": 11.0, "iv": 0.1811, "open_interest": 2.0, "volume": 0.0, "delta": -0.5174, "gamma": 0.0468, "vega": 0.1895, "theta": -0.0091, "rho": -0.1493, "theo": 4.0407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-10-13T12:06:01", "percent_change": 0.0, "prev_day_close": 4.625}, {"option": "EZU270521C00068000", "bid": 0.65, "bid_size": 2.0, "ask": 4.9, "ask_size": 12.0, "iv": 0.1839, "open_interest": 1.0, "volume": 0.0, "delta": 0.445, "gamma": 0.0446, "vega": 0.1895, "theta": -0.0082, "rho": 0.1455, "theo": 2.7036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-10-23T11:55:47", "percent_change": 0.0, "prev_day_close": 2.65000000596046}, {"option": "EZU270521P00068000", "bid": 2.4, "bid_size": 3.0, "ask": 6.5, "ask_size": 2.0, "iv": 0.1763, "open_interest": 2.0, "volume": 0.0, "delta": -0.5669, "gamma": 0.0485, "vega": 0.1866, "theta": -0.0088, "rho": -0.1564, "theo": 4.5222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-10-13T10:54:37", "percent_change": 0.0, "prev_day_close": 5.00000011920929}, {"option": "EZU270521C00069000", "bid": 0.3, "bid_size": 7.0, "ask": 4.2, "ask_size": 13.0, "iv": 0.1755, "open_interest": 0.0, "volume": 0.0, "delta": 0.3996, "gamma": 0.0446, "vega": 0.1857, "theta": -0.0079, "rho": 0.1316, "theo": 2.2613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.22499994933605}, {"option": "EZU270521P00069000", "bid": 2.75, "bid_size": 8.0, "ask": 7.0, "ask_size": 2.0, "iv": 0.1644, "open_interest": 40.0, "volume": 0.0, "delta": -0.6172, "gamma": 0.0491, "vega": 0.1804, "theta": -0.0084, "rho": -0.1616, "theo": 5.0845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.36, "last_trade_time": "2026-10-13T10:52:19", "percent_change": 0.0, "prev_day_close": 5.50000011920929}, {"option": "EZU270521C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 13.0, "iv": 0.1797, "open_interest": 0.0, "volume": 0.0, "delta": 0.356, "gamma": 0.0437, "vega": 0.1797, "theta": -0.0076, "rho": 0.1177, "theo": 1.8948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.92499997653067}, {"option": "EZU270521P00070000", "bid": 3.5, "bid_size": 6.0, "ask": 7.6, "ask_size": 2.0, "iv": 0.1633, "open_interest": 4.0, "volume": 0.0, "delta": -0.6658, "gamma": 0.0485, "vega": 0.1718, "theta": -0.008, "rho": -0.1638, "theo": 5.7273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.9, "last_trade_time": "2026-10-13T10:48:47", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "EZU270521C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 13.0, "iv": 0.1878, "open_interest": 0.0, "volume": 0.0, "delta": 0.3156, "gamma": 0.0418, "vega": 0.172, "theta": -0.0072, "rho": 0.1047, "theo": 1.5984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "EZU270521P00071000", "bid": 4.3, "bid_size": 2.0, "ask": 8.3, "ask_size": 1.0, "iv": 0.164, "open_interest": 2.0, "volume": 0.0, "delta": -0.7109, "gamma": 0.0468, "vega": 0.1607, "theta": -0.0076, "rho": -0.1647, "theo": 6.444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.12, "last_trade_time": "2026-10-23T12:01:57", "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "EZU270521C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 13.0, "iv": 0.1945, "open_interest": 0.0, "volume": 0.0, "delta": 0.2795, "gamma": 0.0394, "vega": 0.1633, "theta": -0.0069, "rho": 0.093, "theo": 1.3619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "EZU270521P00072000", "bid": 5.0, "bid_size": 2.0, "ask": 9.2, "ask_size": 1.0, "iv": 0.1655, "open_interest": 0.0, "volume": 0.0, "delta": -0.751, "gamma": 0.0442, "vega": 0.1486, "theta": -0.0071, "rho": -0.1628, "theo": 7.2228, "change": 0.0, "open": 0.0, "high": 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": "EZU270521C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 13.0, "iv": 0.2031, "open_interest": 0.0, "volume": 0.0, "delta": 0.248, "gamma": 0.0367, "vega": 0.1541, "theta": -0.0066, "rho": 0.0826, "theo": 1.1739, "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": 1.70000004768372}, {"option": "EZU270521P00073000", "bid": 6.0, "bid_size": 1.0, "ask": 10.0, "ask_size": 2.0, "iv": 0.1721, "open_interest": 151.0, "volume": 0.0, "delta": -0.7859, "gamma": 0.041, "vega": 0.1363, "theta": -0.0066, "rho": -0.1628, "theo": 8.0514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.9, "last_trade_time": "2026-10-13T12:07:25", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "EZU270521C00074000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 13.0, "iv": 0.2042, "open_interest": 0.0, "volume": 0.0, "delta": 0.2208, "gamma": 0.0339, "vega": 0.145, "theta": -0.0063, "rho": 0.0736, "theo": 1.0241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "EZU270521P00074000", "bid": 6.7, "bid_size": 1.0, "ask": 10.7, "ask_size": 1.0, "iv": 0.1593, "open_interest": 3.0, "volume": 0.0, "delta": -0.8154, "gamma": 0.0376, "vega": 0.1244, "theta": -0.0061, "rho": -0.1574, "theo": 8.9179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.8, "last_trade_time": "2026-10-15T12:58:19", "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "EZU270521C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 13.0, "iv": 0.2222, "open_interest": 0.0, "volume": 0.0, "delta": 0.1974, "gamma": 0.0311, "vega": 0.1362, "theta": -0.006, "rho": 0.0658, "theo": 0.9033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "EZU270521P00075000", "bid": 7.5, "bid_size": 2.0, "ask": 11.7, "ask_size": 1.0, "iv": 0.1605, "open_interest": 9.0, "volume": 0.0, "delta": -0.8404, "gamma": 0.0342, "vega": 0.1128, "theta": -0.0056, "rho": -0.155, "theo": 9.8135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.62, "last_trade_time": "2026-10-16T13:05:33", "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "EZU270521C00076000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 13.0, "iv": 0.2299, "open_interest": 0.0, "volume": 0.0, "delta": 0.1775, "gamma": 0.0285, "vega": 0.1278, "theta": -0.0057, "rho": 0.0591, "theo": 0.8051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "EZU270521P00076000", "bid": 8.3, "bid_size": 1.0, "ask": 12.6, "ask_size": 1.0, "iv": 0.1505, "open_interest": 5.0, "volume": 0.0, "delta": -0.8613, "gamma": 0.0309, "vega": 0.103, "theta": -0.0051, "rho": -0.1504, "theo": 10.7298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.4, "last_trade_time": "2026-10-23T14:52:59", "percent_change": 0.0, "prev_day_close": 11.1000003814697}, {"option": "EZU270521C00077000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 13.0, "iv": 0.2368, "open_interest": 0.0, "volume": 0.0, "delta": 0.1604, "gamma": 0.0261, "vega": 0.1201, "theta": -0.0055, "rho": 0.0534, "theo": 0.724, "change": 0.0, "open": 0.0, "high": 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": "EZU270521P00077000", "bid": 9.4, "bid_size": 1.0, "ask": 13.5, "ask_size": 2.0, "iv": 0.1612, "open_interest": 0.0, "volume": 0.0, "delta": -0.8789, "gamma": 0.0279, "vega": 0.0929, "theta": -0.0046, "rho": -0.148, "theo": 11.6629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.5, "last_trade_time": "2026-10-27T14:49:27", "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "EZU270521C00078000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 13.0, "iv": 0.2431, "open_interest": 0.0, "volume": 0.0, "delta": 0.1457, "gamma": 0.0239, "vega": 0.1128, "theta": -0.0053, "rho": 0.0484, "theo": 0.6563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "EZU270521P00078000", "bid": 10.3, "bid_size": 1.0, "ask": 14.5, "ask_size": 2.0, "iv": 0.1614, "open_interest": 0.0, "volume": 0.0, "delta": -0.8936, "gamma": 0.0251, "vega": 0.0843, "theta": -0.0042, "rho": -0.1463, "theo": 12.6081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.8, "last_trade_time": "2026-10-21T13:25:47", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "EZU270521C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 13.0, "iv": 0.2594, "open_interest": 0.0, "volume": 0.0, "delta": 0.1218, "gamma": 0.0202, "vega": 0.1002, "theta": -0.0049, "rho": 0.0405, "theo": 0.5502, "change": 0.0, "open": 0.0, "high": 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": "EZU270521P00080000", "bid": 12.2, "bid_size": 3.0, "ask": 16.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9167, "gamma": 0.0204, "vega": 0.0701, "theta": -0.0033, "rho": -0.1391, "theo": 14.5234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.44, "last_trade_time": "2026-10-23T11:09:35", "percent_change": 0.0, "prev_day_close": 15.0}], "symbol": "EZU", "security_type": "stock", "exchange_id": 3, "current_price": 65.71, "price_change": 0.55, "price_change_percent": 0.8441, "bid": 62.23, "ask": 69.74, "bid_size": 100, "ask_size": 100, "open": 65.45, "high": 66.26, "low": 65.45, "close": 65.71, "prev_day_close": 65.16, "volume": 1588584, "iv30": 19.842, "iv30_change": -0.371, "iv30_change_percent": -1.8355, "seqno": 10509886267, "last_trade_time": "2026-11-02T15:59:59", "tick": "up"}, "symbol": "EZU"}