[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EWJ":3,"homepage-market-summary":29,"stock-options-EWJ":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"EWJ","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"iShares MSCI Japan ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.0129,1.00195,"Semi-Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":19,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},98.92,98.71,99.22,98.1,97.38,1.54,1.58,6722753.226009,78.21,6697590.439111956,98.6,7686,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"status":172,"has_options":11,"symbol":4,"underlying_price":17,"selected_expiration":173,"days_to_expiration":176,"iv_index":178,"expiration_iv":178,"kpis":179,"expirations":183,"strikes":230,"updated_at":999,"task_id":9},"SUCCESS",{"date":174,"label":174,"type":175,"days_to_expiration":176,"dte":176,"compact":177,"implied_volatility":9},"2026-10-09","Weekly",6,"261009",0.2,{"total_volume":180,"total_open_interest":181,"put_call_ratio":182,"implied_volatility":178},106,2392,1.47,[184,185,190,194,198,202,206,210,214,218,222,226],{"date":174,"label":174,"type":175,"days_to_expiration":176,"dte":176,"compact":177,"implied_volatility":9},{"date":186,"label":186,"type":187,"days_to_expiration":188,"dte":188,"compact":189,"implied_volatility":9},"2026-10-16","Regular",13,"261016",{"date":191,"label":191,"type":175,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2026-10-23",20,"261023",{"date":195,"label":195,"type":175,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2026-10-30",27,"261030",{"date":199,"label":199,"type":175,"days_to_expiration":200,"dte":200,"compact":201,"implied_volatility":9},"2026-11-06",34,"261106",{"date":203,"label":203,"type":175,"days_to_expiration":204,"dte":204,"compact":205,"implied_volatility":9},"2026-11-13",41,"261113",{"date":207,"label":207,"type":187,"days_to_expiration":208,"dte":208,"compact":209,"implied_volatility":9},"2026-11-20",48,"261120",{"date":211,"label":211,"type":187,"days_to_expiration":212,"dte":212,"compact":213,"implied_volatility":9},"2026-12-18",76,"261218",{"date":215,"label":215,"type":187,"days_to_expiration":216,"dte":216,"compact":217,"implied_volatility":9},"2027-01-15",104,"270115",{"date":219,"label":219,"type":187,"days_to_expiration":220,"dte":220,"compact":221,"implied_volatility":9},"2027-03-19",167,"270319",{"date":223,"label":223,"type":187,"days_to_expiration":224,"dte":224,"compact":225,"implied_volatility":9},"2028-01-21",475,"280121",{"date":227,"label":227,"type":187,"days_to_expiration":228,"dte":228,"compact":229,"implied_volatility":9},"2029-01-19",839,"290119",[231,244,254,264,273,292,311,329,347,367,387,405,423,444,465,489,510,531,550,570,591,616,634,658,680,702,723,744,765,788,809,830,849,870,888,905,923,940,958,976,982],{"strike":232,"call":233,"put":240,"callItm":11,"putItm":73,"isAtm":73},65,{"contract_symbol":234,"symbol":234,"bid":235,"ask":236,"last":9,"change":9,"changePercent":9,"volume":237,"openInterest":237,"open_interest":237,"iv":238,"implied_volatility":238,"delta":44,"gamma":237,"theta":237,"vega":237,"rho":239,"in_the_money":11},"EWJ   261009C00065000",32.5,35.2,0,0.2454,0.012294,{"contract_symbol":241,"symbol":241,"bid":237,"ask":242,"last":9,"change":9,"changePercent":9,"volume":237,"openInterest":237,"open_interest":237,"iv":243,"implied_volatility":243,"delta":237,"gamma":237,"theta":237,"vega":237,"rho":237,"in_the_money":73},"EWJ   261009P00065000",2.15,0.2787,{"strike":245,"call":246,"put":251,"callItm":11,"putItm":73,"isAtm":73},70,{"contract_symbol":247,"symbol":247,"bid":248,"ask":249,"last":9,"change":9,"changePercent":9,"volume":237,"openInterest":237,"open_interest":237,"iv":238,"implied_volatility":238,"delta":44,"gamma":237,"theta":237,"vega":237,"rho":250,"in_the_money":11},"EWJ   261009C00070000",27.5,30.2,0.013239,{"contract_symbol":252,"symbol":252,"bid":237,"ask":242,"last":9,"change":9,"changePercent":9,"volume":237,"openInterest":237,"open_interest":237,"iv":253,"implied_volatility":253,"delta":237,"gamma":237,"theta":237,"vega":237,"rho":237,"in_the_money":73},"EWJ   261009P00070000",0.2785,{"strike":255,"call":256,"put":261,"callItm":11,"putItm":73,"isAtm":73},75,{"contract_symbol":257,"symbol":257,"bid":258,"ask":259,"last":9,"change":9,"changePercent":9,"volume":237,"openInterest":237,"open_interest":237,"iv":238,"implied_volatility":238,"delta":44,"gamma":237,"theta":237,"vega":237,"rho":260,"in_the_money":11},"EWJ   261009C00075000",22.5,25.2,0.014185,{"contract_symbol":262,"symbol":262,"bid":237,"ask":263,"last":9,"change":9,"changePercent":9,"volume":237,"openInterest":237,"open_interest":237,"iv":243,"implied_volatility":243,"delta":237,"gamma":237,"theta":237,"vega":237,"rho":237,"in_the_money":73},"EWJ   261009P00075000",1.15,{"strike":265,"call":266,"put":270,"callItm":11,"putItm":73,"isAtm":73},80,{"contract_symbol":267,"symbol":267,"bid":268,"ask":192,"last":9,"change":9,"changePercent":9,"volume":237,"openInterest":237,"open_interest":237,"iv":238,"implied_volatility":238,"delta":44,"gamma":237,"theta":237,"vega":237,"rho":269,"in_the_money":11},"EWJ   261009C00080000",17.8,0.01513,{"contract_symbol":271,"symbol":271,"bid":237,"ask":272,"last":9,"change":9,"changePercent":9,"volume":237,"openInterest":237,"open_interest":237,"iv":243,"implied_volatility":243,"delta":237,"gamma":237,"theta":237,"vega":237,"rho":237,"in_the_money":73},"EWJ   261009P00080000",1.75,{"strike":274,"call":275,"put":284,"callItm":11,"putItm":73,"isAtm":73},85,{"contract_symbol":276,"symbol":276,"bid":277,"ask":278,"last":9,"change":9,"changePercent":9,"volume":237,"openInterest":237,"open_interest":237,"iv":238,"implied_volatility":238,"delta":279,"gamma":280,"theta":281,"vega":282,"rho":283,"in_the_money":11},"EWJ   261009C00085000",12.6,14.9,0.999997,0.000005,-0.000004,0.000002,0.016076,{"contract_symbol":285,"symbol":285,"bid":237,"ask":286,"last":9,"change":9,"changePercent":9,"volume":237,"openInterest":237,"open_interest":237,"iv":243,"implied_volatility":243,"delta":287,"gamma":288,"theta":289,"vega":290,"rho":291,"in_the_money":73},"EWJ   261009P00085000",0.75,-0.000035,0.000039,-0.00004,0.00002,-0.000001,{"strike":293,"call":294,"put":304,"callItm":11,"putItm":73,"isAtm":73},86,{"contract_symbol":295,"symbol":295,"bid":296,"ask":297,"last":9,"change":9,"changePercent":9,"volume":237,"openInterest":237,"open_interest":237,"iv":298,"implied_volatility":298,"delta":299,"gamma":300,"theta":301,"vega":302,"rho":303,"in_the_money":11},"EWJ   261009C00086000",11.7,13.8,0.2348,0.999993,0.00001,-0.000007,0.000004,0.016265,{"contract_symbol":305,"symbol":305,"bid":237,"ask":286,"last":9,"change":9,"changePercent":9,"volume":237,"openInterest":237,"open_interest":237,"iv":253,"implied_volatility":253,"delta":306,"gamma":307,"theta":308,"vega":309,"rho":310,"in_the_money":73},"EWJ   261009P00086000",-0.00012,0.000124,-0.000129,0.000064,-0.000002,{"strike":312,"call":313,"put":322,"callItm":11,"putItm":73,"isAtm":73},87,{"contract_symbol":314,"symbol":314,"bid":315,"ask":316,"last":9,"change":9,"changePercent":9,"volume":237,"openInterest":237,"open_interest":237,"iv":238,"implied_volatility":238,"delta":317,"gamma":318,"theta":319,"vega":320,"rho":321,"in_the_money":11},"EWJ   261009C00087000",10.6,12.8,0.999934,0.000081,-0.000065,0.000037,0.016453,{"contract_symbol":323,"symbol":323,"bid":237,"ask":242,"last":324,"change":237,"changePercent":9,"volume":237,"openInterest":44,"open_interest":44,"iv":243,"implied_volatility":243,"delta":325,"gamma":326,"theta":327,"vega":328,"rho":301,"in_the_money":73},"EWJ   261009P00087000",0.3,-0.000377,0.000361,-0.000375,0.000186,{"strike":330,"call":331,"put":340,"callItm":11,"putItm":73,"isAtm":73},88,{"contract_symbol":332,"symbol":332,"bid":333,"ask":334,"last":9,"change":9,"changePercent":9,"volume":237,"openInterest":237,"open_interest":237,"iv":238,"implied_volatility":238,"delta":335,"gamma":336,"theta":337,"vega":338,"rho":339,"in_the_money":11},"EWJ   261009C00088000",10,11.5,0.999752,0.000278,-0.000224,0.000126,0.016639,{"contract_symbol":341,"symbol":341,"bid":237,"ask":242,"last":286,"change":237,"changePercent":9,"volume":237,"openInterest":44,"open_interest":44,"iv":243,"implied_volatility":243,"delta":342,"gamma":343,"theta":344,"vega":345,"rho":346,"in_the_money":73},"EWJ   261009P00088000",-0.001067,0.000942,-0.00098,0.000486,-0.00002,{"strike":348,"call":349,"put":358,"callItm":11,"putItm":73,"isAtm":73},89,{"contract_symbol":350,"symbol":350,"bid":351,"ask":352,"last":9,"change":9,"changePercent":9,"volume":237,"openInterest":237,"open_interest":237,"iv":298,"implied_volatility":298,"delta":353,"gamma":354,"theta":355,"vega":356,"rho":357,"in_the_money":11},"EWJ   261009C00089000",9,10.4,0.999496,0.00056,-0.000414,0.000243,0.016823,{"contract_symbol":359,"symbol":359,"bid":237,"ask":242,"last":360,"change":237,"changePercent":9,"volume":237,"openInterest":361,"open_interest":361,"iv":243,"implied_volatility":243,"delta":362,"gamma":363,"theta":364,"vega":365,"rho":366,"in_the_money":73},"EWJ   261009P00089000",0.18,12,-0.00275,0.002231,-0.002321,0.001151,-0.000052,{"strike":368,"call":369,"put":378,"callItm":11,"putItm":73,"isAtm":73},89.5,{"contract_symbol":370,"symbol":370,"bid":371,"ask":372,"last":9,"change":9,"changePercent":9,"volume":237,"openInterest":237,"open_interest":237,"iv":238,"implied_volatility":238,"delta":373,"gamma":374,"theta":375,"vega":376,"rho":377,"in_the_money":11},"EWJ   261009C00089500",8.5,9.9,0.998567,0.001402,-0.001132,0.000637,0.0169,{"contract_symbol":379,"symbol":379,"bid":237,"ask":242,"last":380,"change":237,"changePercent":9,"volume":237,"openInterest":381,"open_interest":381,"iv":243,"implied_volatility":243,"delta":382,"gamma":383,"theta":384,"vega":385,"rho":386,"in_the_money":73},"EWJ   261009P00089500",0.23,4,-0.004269,0.003312,-0.003446,0.001708,-0.000081,{"strike":388,"call":389,"put":398,"callItm":11,"putItm":73,"isAtm":73},90,{"contract_symbol":390,"symbol":390,"bid":391,"ask":392,"last":9,"change":9,"changePercent":9,"volume":237,"openInterest":237,"open_interest":237,"iv":238,"implied_volatility":238,"delta":393,"gamma":394,"theta":395,"vega":396,"rho":397,"in_the_money":11},"EWJ   261009C00090000",8,9.4,0.997573,0.002263,-0.001826,0.001028,0.016976,{"contract_symbol":399,"symbol":399,"bid":237,"ask":242,"last":121,"change":237,"changePercent":9,"volume":237,"openInterest":391,"open_interest":391,"iv":243,"implied_volatility":243,"delta":400,"gamma":401,"theta":402,"vega":403,"rho":404,"in_the_money":73},"EWJ   261009P00090000",-0.006483,0.004803,-0.004997,0.002477,-0.000123,{"strike":406,"call":407,"put":415,"callItm":11,"putItm":73,"isAtm":73},90.5,{"contract_symbol":408,"symbol":408,"bid":409,"ask":372,"last":9,"change":9,"changePercent":9,"volume":237,"openInterest":237,"open_interest":237,"iv":238,"implied_volatility":238,"delta":410,"gamma":411,"theta":412,"vega":413,"rho":414,"in_the_money":11},"EWJ   261009C00090500",6.4,0.996005,0.003544,-0.00286,0.00161,0.017041,{"contract_symbol":416,"symbol":416,"bid":237,"ask":242,"last":151,"change":237,"changePercent":9,"volume":237,"openInterest":417,"open_interest":417,"iv":253,"implied_volatility":253,"delta":418,"gamma":419,"theta":420,"vega":421,"rho":422,"in_the_money":73},"EWJ   261009P00090500",5,-0.009598,0.006786,-0.007052,0.003498,-0.000182,{"strike":424,"call":425,"put":435,"callItm":11,"putItm":73,"isAtm":73},91,{"contract_symbol":426,"symbol":426,"bid":427,"ask":428,"last":429,"change":237,"changePercent":9,"volume":237,"openInterest":417,"open_interest":417,"iv":238,"implied_volatility":238,"delta":430,"gamma":431,"theta":432,"vega":433,"rho":434,"in_the_money":11},"EWJ   261009C00091000",6.9,8.8,6.05,0.993599,0.005393,-0.004351,0.002449,0.01709,{"contract_symbol":436,"symbol":436,"bid":237,"ask":437,"last":438,"change":237,"changePercent":9,"volume":237,"openInterest":333,"open_interest":333,"iv":243,"implied_volatility":243,"delta":439,"gamma":440,"theta":441,"vega":442,"rho":443,"in_the_money":73},"EWJ   261009P00091000",1.2,0.43,-0.014031,0.00943,-0.009813,0.004864,-0.000266,{"strike":445,"call":446,"put":455,"callItm":11,"putItm":73,"isAtm":73},91.5,{"contract_symbol":447,"symbol":447,"bid":448,"ask":391,"last":449,"change":237,"changePercent":9,"volume":237,"openInterest":417,"open_interest":417,"iv":238,"implied_volatility":238,"delta":450,"gamma":451,"theta":452,"vega":453,"rho":454,"in_the_money":11},"EWJ   261009C00091500",6.6,5.65,0.990015,0.007972,-0.006433,0.003621,0.017117,{"contract_symbol":456,"symbol":456,"bid":237,"ask":457,"last":360,"change":458,"changePercent":9,"volume":44,"openInterest":459,"open_interest":459,"iv":243,"implied_volatility":243,"delta":460,"gamma":461,"theta":462,"vega":463,"rho":464,"in_the_money":73},"EWJ   261009P00091500",0.7,-0.31,18,-0.020014,0.012778,-0.013296,0.006591,-0.00038,{"strike":466,"call":467,"put":477,"callItm":11,"putItm":73,"isAtm":73},92,{"contract_symbol":468,"symbol":468,"bid":469,"ask":470,"last":471,"change":237,"changePercent":9,"volume":237,"openInterest":44,"open_interest":44,"iv":298,"implied_volatility":298,"delta":472,"gamma":473,"theta":474,"vega":475,"rho":476,"in_the_money":11},"EWJ   261009C00092000",6.1,7.3,4.81,0.988145,0.009674,-0.007146,0.004204,0.017176,{"contract_symbol":478,"symbol":478,"bid":237,"ask":479,"last":480,"change":481,"changePercent":9,"volume":482,"openInterest":483,"open_interest":483,"iv":253,"implied_volatility":253,"delta":484,"gamma":485,"theta":486,"vega":487,"rho":488,"in_the_money":73},"EWJ   261009P00092000",0.6,0.28,-0.05,2,26,-0.027904,0.016909,-0.01757,0.008716,-0.00053,{"strike":490,"call":491,"put":500,"callItm":11,"putItm":73,"isAtm":73},92.5,{"contract_symbol":492,"symbol":492,"bid":493,"ask":494,"last":9,"change":9,"changePercent":9,"volume":237,"openInterest":237,"open_interest":237,"iv":238,"implied_volatility":238,"delta":495,"gamma":496,"theta":497,"vega":498,"rho":499,"in_the_money":11},"EWJ   261009C00092500",5.6,7,0.977512,0.016013,-0.012922,0.007274,0.017069,{"contract_symbol":501,"symbol":501,"bid":237,"ask":126,"last":502,"change":503,"changePercent":9,"volume":504,"openInterest":504,"open_interest":504,"iv":243,"implied_volatility":243,"delta":505,"gamma":506,"theta":507,"vega":508,"rho":509,"in_the_money":73},"EWJ   261009P00092500",0.05,-0.21,3,-0.038375,0.021974,-0.022864,0.011334,-0.000729,{"strike":511,"call":512,"put":521,"callItm":11,"putItm":73,"isAtm":73},93,{"contract_symbol":513,"symbol":513,"bid":514,"ask":515,"last":9,"change":9,"changePercent":9,"volume":237,"openInterest":237,"open_interest":237,"iv":238,"implied_volatility":238,"delta":516,"gamma":517,"theta":518,"vega":519,"rho":520,"in_the_money":11},"EWJ   261009C00093000",5.2,6.8,0.967493,0.021777,-0.017573,0.009892,0.016973,{"contract_symbol":522,"symbol":522,"bid":237,"ask":126,"last":523,"change":524,"changePercent":9,"volume":44,"openInterest":525,"open_interest":525,"iv":243,"implied_volatility":243,"delta":526,"gamma":527,"theta":528,"vega":529,"rho":530,"in_the_money":73},"EWJ   261009P00093000",0.12,-0.25,23,-0.051633,0.027907,-0.029038,0.014394,-0.000982,{"strike":532,"call":533,"put":541,"callItm":11,"putItm":73,"isAtm":73},93.5,{"contract_symbol":534,"symbol":534,"bid":535,"ask":409,"last":9,"change":9,"changePercent":9,"volume":237,"openInterest":237,"open_interest":237,"iv":238,"implied_volatility":238,"delta":536,"gamma":537,"theta":538,"vega":539,"rho":540,"in_the_money":11},"EWJ   261009C00093500",4.3,0.954132,0.028828,-0.023262,0.013094,0.016814,{"contract_symbol":542,"symbol":542,"bid":237,"ask":324,"last":543,"change":544,"changePercent":9,"volume":44,"openInterest":333,"open_interest":333,"iv":243,"implied_volatility":243,"delta":545,"gamma":546,"theta":547,"vega":548,"rho":549,"in_the_money":73},"EWJ   261009P00093500",0.19,-0.13,-0.068201,0.034709,-0.036116,0.017903,-0.001298,{"strike":551,"call":552,"put":561,"callItm":11,"putItm":73,"isAtm":73},94,{"contract_symbol":553,"symbol":553,"bid":554,"ask":409,"last":9,"change":9,"changePercent":9,"volume":237,"openInterest":237,"open_interest":237,"iv":555,"implied_volatility":555,"delta":556,"gamma":557,"theta":558,"vega":559,"rho":560,"in_the_money":11},"EWJ   261009C00094000",4.1,0.2375,0.942744,0.035538,-0.026854,0.015621,0.016692,{"contract_symbol":562,"symbol":562,"bid":237,"ask":65,"last":151,"change":237,"changePercent":9,"volume":237,"openInterest":563,"open_interest":563,"iv":564,"implied_volatility":564,"delta":565,"gamma":566,"theta":567,"vega":568,"rho":569,"in_the_money":73},"EWJ   261009P00094000",17,0.2695,-0.081531,0.041129,-0.040025,0.020516,-0.001551,{"strike":571,"call":572,"put":580,"callItm":11,"putItm":73,"isAtm":73},94.5,{"contract_symbol":573,"symbol":573,"bid":381,"ask":514,"last":9,"change":9,"changePercent":9,"volume":237,"openInterest":237,"open_interest":237,"iv":574,"implied_volatility":574,"delta":575,"gamma":576,"theta":577,"vega":578,"rho":579,"in_the_money":11},"EWJ   261009C00094500",0.2271,0.93044,0.043245,-0.029883,0.018177,0.016553,{"contract_symbol":581,"symbol":581,"bid":502,"ask":126,"last":582,"change":583,"changePercent":9,"volume":44,"openInterest":584,"open_interest":584,"iv":585,"implied_volatility":585,"delta":586,"gamma":587,"theta":588,"vega":589,"rho":590,"in_the_money":73},"EWJ   261009P00094500",0.39,-0.06,19,0.2706,-0.106205,0.049806,-0.048851,0.024942,-0.002023,{"strike":592,"call":593,"put":605,"callItm":11,"putItm":73,"isAtm":73},95,{"contract_symbol":594,"symbol":594,"bid":595,"ask":596,"last":595,"change":597,"changePercent":9,"volume":504,"openInterest":598,"open_interest":598,"iv":599,"implied_volatility":599,"delta":600,"gamma":601,"theta":602,"vega":603,"rho":604,"in_the_money":11},"EWJ   261009C00095000",3.6,4.4,1.09,14,0.2192,0.912476,0.053328,-0.034336,0.021638,0.016307,{"contract_symbol":606,"symbol":606,"bid":607,"ask":126,"last":121,"change":608,"changePercent":9,"volume":609,"openInterest":208,"open_interest":208,"iv":610,"implied_volatility":610,"delta":611,"gamma":612,"theta":613,"vega":614,"rho":615,"in_the_money":73},"EWJ   261009P00095000",0.15,-0.15,38,0.2692,-0.133317,0.058786,-0.057051,0.029283,-0.002541,{"strike":617,"call":618,"put":626,"callItm":11,"putItm":73,"isAtm":73},95.5,{"contract_symbol":619,"symbol":619,"bid":504,"ask":554,"last":9,"change":9,"changePercent":9,"volume":237,"openInterest":237,"open_interest":237,"iv":620,"implied_volatility":620,"delta":621,"gamma":622,"theta":623,"vega":624,"rho":625,"in_the_money":11},"EWJ   261009C00095500",0.2109,0.890189,0.065453,-0.039003,0.025549,0.015979,{"contract_symbol":627,"symbol":627,"bid":237,"ask":263,"last":65,"change":237,"changePercent":9,"volume":237,"openInterest":176,"open_interest":176,"iv":628,"implied_volatility":628,"delta":629,"gamma":630,"theta":631,"vega":632,"rho":633,"in_the_money":73},"EWJ   261009P00095500",0.2634,-0.161191,0.068242,-0.063403,0.033261,-0.003074,{"strike":635,"call":636,"put":648,"callItm":11,"putItm":73,"isAtm":73},96,{"contract_symbol":637,"symbol":637,"bid":638,"ask":639,"last":640,"change":58,"changePercent":9,"volume":417,"openInterest":641,"open_interest":641,"iv":642,"implied_volatility":642,"delta":643,"gamma":644,"theta":645,"vega":646,"rho":647,"in_the_money":11},"EWJ   261009C00096000",2.75,4.6,3.1,16,0.1846,0.883576,0.077978,-0.035589,0.026637,0.015951,{"contract_symbol":649,"symbol":649,"bid":650,"ask":479,"last":126,"change":651,"changePercent":9,"volume":391,"openInterest":494,"open_interest":494,"iv":652,"implied_volatility":652,"delta":653,"gamma":654,"theta":655,"vega":656,"rho":657,"in_the_money":73},"EWJ   261009P00096000",0.1,-1.1,0.2538,-0.190523,0.078735,-0.067925,0.036979,-0.003634,{"strike":659,"call":660,"put":671,"callItm":11,"putItm":73,"isAtm":11},96.5,{"contract_symbol":661,"symbol":661,"bid":662,"ask":663,"last":664,"change":141,"changePercent":9,"volume":482,"openInterest":176,"open_interest":176,"iv":665,"implied_volatility":665,"delta":666,"gamma":667,"theta":668,"vega":669,"rho":670,"in_the_money":11},"EWJ   261009C00096500",1.9,3.2,2.61,0.1695,0.858702,0.097161,-0.037371,0.03047,0.015576,{"contract_symbol":672,"symbol":672,"bid":650,"ask":286,"last":673,"change":237,"changePercent":9,"volume":237,"openInterest":176,"open_interest":176,"iv":674,"implied_volatility":674,"delta":675,"gamma":676,"theta":677,"vega":678,"rho":679,"in_the_money":73},"EWJ   261009P00096500",1.87,0.2416,-0.222973,0.090798,-0.070969,0.040591,-0.004253,{"strike":681,"call":682,"put":693,"callItm":11,"putItm":73,"isAtm":11},97,{"contract_symbol":683,"symbol":683,"bid":684,"ask":685,"last":686,"change":237,"changePercent":9,"volume":237,"openInterest":381,"open_interest":381,"iv":687,"implied_volatility":687,"delta":688,"gamma":689,"theta":690,"vega":691,"rho":692,"in_the_money":11},"EWJ   261009C00097000",1.65,2.7,1.03,0.167,0.806404,0.120798,-0.045149,0.037343,0.014677,{"contract_symbol":694,"symbol":694,"bid":607,"ask":695,"last":263,"change":237,"changePercent":9,"volume":237,"openInterest":176,"open_interest":176,"iv":696,"implied_volatility":696,"delta":697,"gamma":698,"theta":699,"vega":700,"rho":701,"in_the_money":73},"EWJ   261009P00097000",0.8,0.226,-0.259069,0.105314,-0.072044,0.044045,-0.004939,{"strike":703,"call":704,"put":714,"callItm":11,"putItm":73,"isAtm":11},97.5,{"contract_symbol":705,"symbol":705,"bid":706,"ask":707,"last":9,"change":9,"changePercent":9,"volume":237,"openInterest":237,"open_interest":237,"iv":708,"implied_volatility":708,"delta":709,"gamma":710,"theta":711,"vega":712,"rho":713,"in_the_money":11},"EWJ   261009C00097500",1.25,2.45,0.1817,0.722807,0.135534,-0.059924,0.04557,0.013173,{"contract_symbol":715,"symbol":715,"bid":237,"ask":716,"last":716,"change":237,"changePercent":9,"volume":237,"openInterest":44,"open_interest":44,"iv":717,"implied_volatility":717,"delta":718,"gamma":719,"theta":720,"vega":721,"rho":722,"in_the_money":73},"EWJ   261009P00097500",1.05,0.2082,-0.30178,0.123082,-0.071473,0.047426,-0.00575,{"strike":724,"call":725,"put":735,"callItm":11,"putItm":73,"isAtm":11},98,{"contract_symbol":726,"symbol":726,"bid":727,"ask":728,"last":131,"change":237,"changePercent":9,"volume":237,"openInterest":44,"open_interest":44,"iv":729,"implied_volatility":729,"delta":730,"gamma":731,"theta":732,"vega":733,"rho":734,"in_the_money":11},"EWJ   261009C00098000",1.1,2.05,0.191,0.643903,0.143457,-0.070084,0.050702,0.011752,{"contract_symbol":736,"symbol":736,"bid":178,"ask":727,"last":286,"change":737,"changePercent":9,"volume":44,"openInterest":176,"open_interest":176,"iv":738,"implied_volatility":738,"delta":739,"gamma":740,"theta":741,"vega":742,"rho":743,"in_the_money":73},"EWJ   261009P00098000",-0.65,0.1913,-0.356348,0.143211,-0.070239,0.050714,-0.006788,{"strike":745,"call":746,"put":756,"callItm":11,"putItm":73,"isAtm":11},98.5,{"contract_symbol":747,"symbol":747,"bid":44,"ask":748,"last":749,"change":237,"changePercent":9,"volume":237,"openInterest":44,"open_interest":44,"iv":750,"implied_volatility":750,"delta":751,"gamma":752,"theta":753,"vega":754,"rho":755,"in_the_money":11},"EWJ   261009C00098500",1.5,1.27,0.1921,0.569158,0.150322,-0.074343,0.053454,0.010409,{"contract_symbol":757,"symbol":757,"bid":121,"ask":706,"last":758,"change":237,"changePercent":9,"volume":237,"openInterest":44,"open_interest":44,"iv":759,"implied_volatility":759,"delta":760,"gamma":761,"theta":762,"vega":763,"rho":764,"in_the_money":73},"EWJ   261009P00098500",3.16,0.1836,-0.428133,0.157117,-0.070954,0.053389,-0.008161,{"strike":766,"call":767,"put":778,"callItm":73,"putItm":11,"isAtm":11},99,{"contract_symbol":768,"symbol":768,"bid":769,"ask":770,"last":771,"change":237,"changePercent":9,"volume":237,"openInterest":482,"open_interest":482,"iv":772,"implied_volatility":772,"delta":773,"gamma":774,"theta":775,"vega":776,"rho":777,"in_the_money":73},"EWJ   261009C00099000",0.65,1.3,0.63,0.1863,0.492521,0.1574,-0.073163,0.054262,0.009031,{"contract_symbol":779,"symbol":779,"bid":457,"ask":780,"last":781,"change":9,"changePercent":9,"volume":494,"openInterest":237,"open_interest":237,"iv":782,"implied_volatility":782,"delta":783,"gamma":784,"theta":785,"vega":786,"rho":787,"in_the_money":11},"EWJ   261009P00099000",1.55,1.35,0.1966,-0.506534,0.149135,-0.077223,0.054265,-0.009686,{"strike":789,"call":790,"put":800,"callItm":73,"putItm":11,"isAtm":11},99.5,{"contract_symbol":791,"symbol":791,"bid":126,"ask":65,"last":792,"change":543,"changePercent":9,"volume":44,"openInterest":793,"open_interest":793,"iv":794,"implied_volatility":794,"delta":795,"gamma":796,"theta":797,"vega":798,"rho":799,"in_the_money":73},"EWJ   261009C00099500",0.72,2050,0.1736,0.407925,0.164374,-0.066383,0.05282,0.007503,{"contract_symbol":801,"symbol":801,"bid":65,"ask":802,"last":9,"change":9,"changePercent":9,"volume":237,"openInterest":237,"open_interest":237,"iv":803,"implied_volatility":803,"delta":804,"gamma":805,"theta":806,"vega":807,"rho":808,"in_the_money":11},"EWJ   261009P00099500",1.95,0.2027,-0.577591,0.1419,-0.078132,0.053242,-0.011074,{"strike":810,"call":811,"put":821,"callItm":73,"putItm":11,"isAtm":11},100,{"contract_symbol":812,"symbol":812,"bid":151,"ask":695,"last":813,"change":121,"changePercent":9,"volume":482,"openInterest":814,"open_interest":814,"iv":815,"implied_volatility":815,"delta":816,"gamma":817,"theta":818,"vega":819,"rho":820,"in_the_money":73},"EWJ   261009C00100000",0.55,15,0.1743,0.329591,0.152662,-0.062121,0.049242,0.00607,{"contract_symbol":822,"symbol":822,"bid":457,"ask":823,"last":9,"change":9,"changePercent":9,"volume":237,"openInterest":237,"open_interest":237,"iv":824,"implied_volatility":824,"delta":825,"gamma":826,"theta":827,"vega":828,"rho":829,"in_the_money":11},"EWJ   261009P00100000",2.3,0.2046,-0.644988,0.13375,-0.075008,0.050647,-0.012396,{"strike":831,"call":832,"put":841,"callItm":73,"putItm":11,"isAtm":11},101,{"contract_symbol":833,"symbol":833,"bid":237,"ask":457,"last":141,"change":523,"changePercent":9,"volume":834,"openInterest":361,"open_interest":361,"iv":835,"implied_volatility":835,"delta":836,"gamma":837,"theta":838,"vega":839,"rho":840,"in_the_money":73},"EWJ   261009C00101000",30,0.1778,0.200758,0.116025,-0.049119,0.038173,0.003705,{"contract_symbol":842,"symbol":842,"bid":727,"ask":640,"last":9,"change":9,"changePercent":9,"volume":237,"openInterest":237,"open_interest":237,"iv":843,"implied_volatility":843,"delta":844,"gamma":845,"theta":846,"vega":847,"rho":848,"in_the_money":11},"EWJ   261009P00101000",0.217,-0.752501,0.107073,-0.067537,0.042999,-0.014553,{"strike":850,"call":851,"put":861,"callItm":73,"putItm":11,"isAtm":73},102,{"contract_symbol":852,"symbol":852,"bid":237,"ask":823,"last":853,"change":237,"changePercent":9,"volume":237,"openInterest":854,"open_interest":854,"iv":855,"implied_volatility":855,"delta":856,"gamma":857,"theta":858,"vega":859,"rho":860,"in_the_money":73},"EWJ   261009C00102000",0.45,11,0.1861,0.117912,0.078058,-0.036197,0.026878,0.002179,{"contract_symbol":862,"symbol":862,"bid":685,"ask":863,"last":9,"change":9,"changePercent":9,"volume":237,"openInterest":237,"open_interest":237,"iv":864,"implied_volatility":864,"delta":865,"gamma":866,"theta":867,"vega":868,"rho":869,"in_the_money":11},"EWJ   261009P00102000",4.2,0.2439,-0.815206,0.080385,-0.064068,0.036288,-0.015896,{"strike":871,"call":872,"put":880,"callItm":73,"putItm":11,"isAtm":73},103,{"contract_symbol":873,"symbol":873,"bid":237,"ask":802,"last":9,"change":9,"changePercent":9,"volume":237,"openInterest":237,"open_interest":237,"iv":874,"implied_volatility":874,"delta":875,"gamma":876,"theta":877,"vega":878,"rho":879,"in_the_money":73},"EWJ   261009C00103000",0.1887,0.061238,0.047151,-0.022491,0.016466,0.001133,{"contract_symbol":881,"symbol":881,"bid":882,"ask":514,"last":9,"change":9,"changePercent":9,"volume":237,"openInterest":237,"open_interest":237,"iv":864,"implied_volatility":864,"delta":883,"gamma":884,"theta":885,"vega":886,"rho":887,"in_the_money":11},"EWJ   261009P00103000",3.8,-0.882598,0.059358,-0.04731,0.026796,-0.01732,{"strike":216,"call":889,"put":897,"callItm":73,"putItm":11,"isAtm":73},{"contract_symbol":890,"symbol":890,"bid":237,"ask":479,"last":891,"change":237,"changePercent":9,"volume":237,"openInterest":333,"open_interest":333,"iv":874,"implied_volatility":874,"delta":892,"gamma":893,"theta":894,"vega":895,"rho":896,"in_the_money":73},"EWJ   261009C00104000",0.67,0.027633,0.024755,-0.011808,0.008645,0.000512,{"contract_symbol":898,"symbol":898,"bid":899,"ask":469,"last":9,"change":9,"changePercent":9,"volume":237,"openInterest":237,"open_interest":237,"iv":864,"implied_volatility":864,"delta":900,"gamma":901,"theta":902,"vega":903,"rho":904,"in_the_money":11},"EWJ   261009P00104000",4.7,-0.930041,0.040444,-0.032235,0.018257,-0.01838,{"strike":906,"call":907,"put":914,"callItm":73,"putItm":11,"isAtm":73},105,{"contract_symbol":908,"symbol":908,"bid":237,"ask":242,"last":9,"change":9,"changePercent":9,"volume":237,"openInterest":237,"open_interest":237,"iv":874,"implied_volatility":874,"delta":909,"gamma":910,"theta":911,"vega":912,"rho":913,"in_the_money":73},"EWJ   261009C00105000",0.011141,0.011407,-0.005441,0.003984,0.000207,{"contract_symbol":915,"symbol":915,"bid":493,"ask":916,"last":9,"change":9,"changePercent":9,"volume":237,"openInterest":237,"open_interest":237,"iv":917,"implied_volatility":917,"delta":918,"gamma":919,"theta":920,"vega":921,"rho":922,"in_the_money":11},"EWJ   261009P00105000",7.1,0.2491,-0.957663,0.026629,-0.022131,0.012275,-0.019078,{"strike":180,"call":924,"put":932,"callItm":73,"putItm":11,"isAtm":73},{"contract_symbol":925,"symbol":925,"bid":237,"ask":242,"last":926,"change":237,"changePercent":9,"volume":237,"openInterest":44,"open_interest":44,"iv":874,"implied_volatility":874,"delta":927,"gamma":928,"theta":929,"vega":930,"rho":931,"in_the_money":73},"EWJ   261009C00106000",0.07,0.004015,0.004631,-0.002209,0.001617,0.000075,{"contract_symbol":933,"symbol":933,"bid":448,"ask":934,"last":9,"change":9,"changePercent":9,"volume":237,"openInterest":237,"open_interest":237,"iv":864,"implied_volatility":864,"delta":935,"gamma":936,"theta":937,"vega":938,"rho":939,"in_the_money":11},"EWJ   261009P00106000",8.1,-0.97952,0.014888,-0.011866,0.006721,-0.019669,{"strike":941,"call":942,"put":949,"callItm":73,"putItm":11,"isAtm":73},107,{"contract_symbol":943,"symbol":943,"bid":237,"ask":242,"last":121,"change":237,"changePercent":9,"volume":237,"openInterest":237,"open_interest":237,"iv":874,"implied_volatility":874,"delta":944,"gamma":945,"theta":946,"vega":947,"rho":948,"in_the_money":73},"EWJ   261009C00107000",0.001295,0.001662,-0.000793,0.000581,0.000024,{"contract_symbol":950,"symbol":950,"bid":951,"ask":952,"last":9,"change":9,"changePercent":9,"volume":237,"openInterest":237,"open_interest":237,"iv":864,"implied_volatility":864,"delta":953,"gamma":954,"theta":955,"vega":956,"rho":957,"in_the_money":11},"EWJ   261009P00107000",7.6,9.1,-0.989933,0.008079,-0.006439,0.003647,-0.020051,{"strike":959,"call":960,"put":967,"callItm":73,"putItm":11,"isAtm":73},108,{"contract_symbol":961,"symbol":961,"bid":237,"ask":286,"last":9,"change":9,"changePercent":9,"volume":237,"openInterest":237,"open_interest":237,"iv":874,"implied_volatility":874,"delta":962,"gamma":963,"theta":964,"vega":965,"rho":966,"in_the_money":73},"EWJ   261009C00108000",0.000374,0.000529,-0.000253,0.000185,0.000007,{"contract_symbol":968,"symbol":968,"bid":969,"ask":970,"last":9,"change":9,"changePercent":9,"volume":237,"openInterest":237,"open_interest":237,"iv":917,"implied_volatility":917,"delta":971,"gamma":972,"theta":973,"vega":974,"rho":975,"in_the_money":11},"EWJ   261009P00108000",8.6,10.1,-0.994561,0.004599,-0.003822,0.00212,-0.020326,{"strike":977,"call":978,"put":980,"callItm":73,"putItm":11,"isAtm":73},109,{"contract_symbol":979,"symbol":979,"bid":9,"ask":9,"last":9,"change":9,"changePercent":9,"volume":237,"openInterest":237,"open_interest":237,"iv":9,"implied_volatility":9,"delta":9,"gamma":9,"theta":9,"vega":9,"rho":9,"in_the_money":73},"EWJ   261009C00109000",{"contract_symbol":981,"symbol":981,"bid":9,"ask":9,"last":9,"change":9,"changePercent":9,"volume":237,"openInterest":237,"open_interest":237,"iv":9,"implied_volatility":9,"delta":9,"gamma":9,"theta":9,"vega":9,"rho":9,"in_the_money":11},"EWJ   261009P00109000",{"strike":983,"call":984,"put":990,"callItm":73,"putItm":11,"isAtm":73},110,{"contract_symbol":985,"symbol":985,"bid":237,"ask":286,"last":9,"change":9,"changePercent":9,"volume":237,"openInterest":237,"open_interest":237,"iv":874,"implied_volatility":874,"delta":986,"gamma":987,"theta":988,"vega":989,"rho":237,"in_the_money":73},"EWJ   261009C00110000",0.000023,0.000038,-0.000018,0.000013,{"contract_symbol":991,"symbol":991,"bid":992,"ask":993,"last":9,"change":9,"changePercent":9,"volume":237,"openInterest":237,"open_interest":237,"iv":864,"implied_volatility":864,"delta":994,"gamma":995,"theta":996,"vega":997,"rho":998,"in_the_money":11},"EWJ   261009P00110000",10.2,12.4,-0.999178,0.000847,-0.000675,0.000382,-0.020789,"2026-10-04T05:24:15.380240+00:00"]