{"timestamp": "2026-11-03 14:54:18", "data": {"options": [{"option": "EEM261106C00040000", "bid": 20.1, "bid_size": 11.0, "ask": 22.5, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0055, "theo": 21.4147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.2749996185303}, {"option": "EEM261106P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 1244.0, "iv": 1.9817, "open_interest": 26.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0001, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-10-30T12:22:18", "percent_change": 0.0, "prev_day_close": 0.129999995231628}, {"option": "EEM261106C00045000", "bid": 15.1, "bid_size": 7.0, "ask": 17.5, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0004, "vega": 0.0001, "theta": 0.0, "rho": 0.0062, "theo": 16.4185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.7999997138977}, {"option": "EEM261106P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1726.0, "iv": 2.4088, "open_interest": 12.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0004, "vega": 0.0001, "theta": -0.001, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-30T12:23:51", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "EEM261106C00050000", "bid": 10.0, "bid_size": 11.0, "ask": 12.55, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.002, "vega": 0.0006, "theta": -0.0024, "rho": 0.0068, "theo": 11.4249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "EEM261106P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 2120.0, "iv": 1.752, "open_interest": 691.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.002, "vega": 0.0006, "theta": -0.0039, "rho": 0.0, "theo": 0.0044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-02T14:02:27", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "EEM261106C00055000", "bid": 5.05, "bid_size": 14.0, "ask": 7.65, "ask_size": 11.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9774, "gamma": 0.0156, "vega": 0.0032, "theta": -0.02, "rho": 0.0073, "theo": 6.4521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.86, "last_trade_time": "2026-11-02T15:18:21", "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "EEM261106P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.94, "ask_size": 1801.0, "iv": 1.1158, "open_interest": 1599.0, "volume": 4.0, "delta": -0.0226, "gamma": 0.0156, "vega": 0.0032, "theta": -0.0208, "rho": -0.0002, "theo": 0.0284, "change": -0.25, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-03T09:30:18", "percent_change": -92.5926, "prev_day_close": 0.270000010728836}, {"option": "EEM261106C00056000", "bid": 4.8, "bid_size": 32.0, "ask": 6.2, "ask_size": 26.0, "iv": 0.6053, "open_interest": 97.0, "volume": 0.0, "delta": 0.9643, "gamma": 0.0246, "vega": 0.0046, "theta": -0.0297, "rho": 0.0074, "theo": 5.4689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.93, "last_trade_time": "2026-11-02T15:18:21", "percent_change": 0.0, "prev_day_close": 5.82500004768372}, {"option": "EEM261106P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 907.0, "iv": 0.9925, "open_interest": 166.0, "volume": 0.0, "delta": -0.0358, "gamma": 0.0246, "vega": 0.0046, "theta": -0.0304, "rho": -0.0003, "theo": 0.0447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-10-28T12:09:36", "percent_change": 0.0, "prev_day_close": 0.284999996423721}, {"option": "EEM261106C00057000", "bid": 3.1, "bid_size": 71.0, "ask": 5.65, "ask_size": 75.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9422, "gamma": 0.039, "vega": 0.0068, "theta": -0.0439, "rho": 0.0073, "theo": 4.4975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.94999980926514}, {"option": "EEM261106P00057000", "bid": 0.02, "bid_size": 449.0, "ask": 0.28, "ask_size": 1222.0, "iv": 0.6018, "open_interest": 399.0, "volume": 0.0, "delta": -0.0579, "gamma": 0.0391, "vega": 0.0068, "theta": -0.0445, "rho": -0.0005, "theo": 0.0726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-11-02T15:44:21", "percent_change": 0.0, "prev_day_close": 0.0999999977648258}, {"option": "EEM261106C00058000", "bid": 2.72, "bid_size": 140.0, "ask": 4.05, "ask_size": 73.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.9046, "gamma": 0.0619, "vega": 0.01, "theta": -0.0644, "rho": 0.0071, "theo": 3.5475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-11-02T10:32:31", "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "EEM261106P00058000", "bid": 0.04, "bid_size": 640.0, "ask": 0.39, "ask_size": 988.0, "iv": 0.5513, "open_interest": 313.0, "volume": 0.0, "delta": -0.0956, "gamma": 0.0621, "vega": 0.01, "theta": -0.0649, "rho": -0.0008, "theo": 0.1221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T11:39:07", "percent_change": 0.0, "prev_day_close": 0.170000001788139}, {"option": "EEM261106C00059000", "bid": 2.03, "bid_size": 292.0, "ask": 3.4, "ask_size": 268.0, "iv": 0.4842, "open_interest": 20.0, "volume": 0.0, "delta": 0.8409, "gamma": 0.0959, "vega": 0.0142, "theta": -0.0914, "rho": 0.0067, "theo": 2.6381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.11, "last_trade_time": "2026-11-02T11:47:43", "percent_change": 0.0, "prev_day_close": 2.79000008106232}, {"option": "EEM261106P00059000", "bid": 0.11, "bid_size": 702.0, "ask": 0.46, "ask_size": 1429.0, "iv": 0.4813, "open_interest": 10905.0, "volume": 1.0, "delta": -0.1596, "gamma": 0.0963, "vega": 0.0142, "theta": -0.0921, "rho": -0.0012, "theo": 0.2124, "change": -0.185, "open": 0.11, "high": 0.11, "low": 0.11, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-03T09:37:54", "percent_change": -62.7119, "prev_day_close": 0.295000001788139}, {"option": "EEM261106C00060000", "bid": 1.37, "bid_size": 532.0, "ask": 2.12, "ask_size": 545.0, "iv": 0.369, "open_interest": 242.0, "volume": 0.0, "delta": 0.737, "gamma": 0.1393, "vega": 0.0191, "theta": -0.1212, "rho": 0.006, "theo": 1.8041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.69, "last_trade_time": "2026-11-02T15:34:37", "percent_change": 0.0, "prev_day_close": 1.7049999833107}, {"option": "EEM261106P00060000", "bid": 0.32, "bid_size": 140.0, "ask": 0.45, "ask_size": 96.0, "iv": 0.404, "open_interest": 1695.0, "volume": 2.0, "delta": -0.2643, "gamma": 0.1402, "vega": 0.0191, "theta": -0.1221, "rho": -0.0019, "theo": 0.3785, "change": -0.125, "open": 0.4, "high": 0.4, "low": 0.38, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-11-03T09:36:32", "percent_change": -24.7525, "prev_day_close": 0.50500001013279}, {"option": "EEM261106C00061000", "bid": 0.66, "bid_size": 560.0, "ask": 1.4, "ask_size": 657.0, "iv": 0.3446, "open_interest": 137.0, "volume": 0.0, "delta": 0.5842, "gamma": 0.1774, "vega": 0.0227, "theta": -0.1409, "rho": 0.0048, "theo": 1.1011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.98, "last_trade_time": "2026-10-30T15:50:00", "percent_change": 0.0, "prev_day_close": 1.06999999284744}, {"option": "EEM261106P00061000", "bid": 0.62, "bid_size": 53.0, "ask": 0.71, "ask_size": 16.0, "iv": 0.3708, "open_interest": 1503.0, "volume": 6.0, "delta": -0.4184, "gamma": 0.1791, "vega": 0.0227, "theta": -0.1423, "rho": -0.0029, "theo": 0.6767, "change": -0.17, "open": 0.65, "high": 0.67, "low": 0.65, "tick": "up", "last_trade_price": 0.67, "last_trade_time": "2026-11-03T09:36:32", "percent_change": -20.2381, "prev_day_close": 0.840000003576279}, {"option": "EEM261106C00061500", "bid": 0.79, "bid_size": 18.0, "ask": 0.86, "ask_size": 32.0, "iv": 0.3701, "open_interest": 20.0, "volume": 14.0, "delta": 0.4937, "gamma": 0.1857, "vega": 0.0232, "theta": -0.1413, "rho": 0.004, "theo": 0.8185, "change": 0.01, "open": 0.8, "high": 0.82, "low": 0.8, "tick": "no_change", "last_trade_price": 0.82, "last_trade_time": "2026-11-03T09:38:34", "percent_change": 1.23457, "prev_day_close": 0.810000002384186}, {"option": "EEM261106P00061500", "bid": 0.85, "bid_size": 31.0, "ask": 0.95, "ask_size": 81.0, "iv": 0.3693, "open_interest": 1006.0, "volume": 22.0, "delta": -0.51, "gamma": 0.1877, "vega": 0.0232, "theta": -0.1429, "rho": -0.0031, "theo": 0.8953, "change": -0.235, "open": 0.9, "high": 0.9, "low": 0.85, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-11-03T09:37:22", "percent_change": -21.659, "prev_day_close": 1.08499997854233}, {"option": "EEM261106C00062000", "bid": 0.24, "bid_size": 1512.0, "ask": 0.92, "ask_size": 1250.0, "iv": 0.3576, "open_interest": 465.0, "volume": 0.0, "delta": 0.4009, "gamma": 0.1829, "vega": 0.0225, "theta": -0.1338, "rho": 0.0033, "theo": 0.5886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.67, "last_trade_time": "2026-11-02T15:24:57", "percent_change": 0.0, "prev_day_close": 0.590000003576279}, {"option": "EEM261106P00062000", "bid": 1.05, "bid_size": 79.0, "ask": 1.64, "ask_size": 617.0, "iv": 0.4403, "open_interest": 189.0, "volume": 0.0, "delta": -0.6039, "gamma": 0.1849, "vega": 0.0224, "theta": -0.1354, "rho": -0.0036, "theo": 1.1674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-11-02T15:57:00", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "EEM261106C00062500", "bid": 0.13, "bid_size": 739.0, "ask": 0.79, "ask_size": 897.0, "iv": 0.3821, "open_interest": 123.0, "volume": 0.0, "delta": 0.3128, "gamma": 0.1688, "vega": 0.0207, "theta": -0.1194, "rho": 0.0026, "theo": 0.4112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.47, "last_trade_time": "2026-11-02T15:24:57", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "EEM261106P00062500", "bid": 1.16, "bid_size": 635.0, "ask": 1.91, "ask_size": 293.0, "iv": 0.3794, "open_interest": 196.0, "volume": 0.0, "delta": -0.693, "gamma": 0.1708, "vega": 0.0205, "theta": -0.1207, "rho": -0.0039, "theo": 1.4922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.36, "last_trade_time": "2026-11-02T13:44:16", "percent_change": 0.0, "prev_day_close": 1.69999998807907}, {"option": "EEM261106C00063000", "bid": 0.07, "bid_size": 1231.0, "ask": 0.4, "ask_size": 830.0, "iv": 0.3324, "open_interest": 1262.0, "volume": 1.0, "delta": 0.2356, "gamma": 0.1466, "vega": 0.018, "theta": -0.1007, "rho": 0.0019, "theo": 0.2809, "change": -0.005, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-03T09:34:29", "percent_change": -1.96079, "prev_day_close": 0.255000002682209}, {"option": "EEM261106P00063000", "bid": 1.53, "bid_size": 457.0, "ask": 2.28, "ask_size": 259.0, "iv": 0.3812, "open_interest": 196.0, "volume": 0.0, "delta": -0.7711, "gamma": 0.1482, "vega": 0.0175, "theta": -0.1017, "rho": -0.0036, "theo": 1.8648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.47, "last_trade_time": "2026-11-02T09:37:55", "percent_change": 0.0, "prev_day_close": 2.08000004291534}, {"option": "EEM261106C00063500", "bid": 0.05, "bid_size": 622.0, "ask": 0.7, "ask_size": 1059.0, "iv": 0.4735, "open_interest": 185.0, "volume": 0.0, "delta": 0.1725, "gamma": 0.1208, "vega": 0.015, "theta": -0.081, "rho": 0.0014, "theo": 0.1893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-11-02T14:27:35", "percent_change": 0.0, "prev_day_close": 0.204999998211861}, {"option": "EEM261106P00063500", "bid": 1.93, "bid_size": 601.0, "ask": 2.68, "ask_size": 177.0, "iv": 0.381, "open_interest": 296.0, "volume": 0.0, "delta": -0.8348, "gamma": 0.122, "vega": 0.0144, "theta": -0.0815, "rho": -0.0035, "theo": 2.2763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-02T14:06:42", "percent_change": 0.0, "prev_day_close": 2.33999991416931}, {"option": "EEM261106C00064000", "bid": 0.05, "bid_size": 246.0, "ask": 0.63, "ask_size": 1054.0, "iv": 0.5133, "open_interest": 105.0, "volume": 0.0, "delta": 0.1238, "gamma": 0.0954, "vega": 0.012, "theta": -0.0628, "rho": 0.001, "theo": 0.1267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-02T15:57:12", "percent_change": 0.0, "prev_day_close": 0.129999998956919}, {"option": "EEM261106P00064000", "bid": 2.08, "bid_size": 608.0, "ask": 4.05, "ask_size": 395.0, "iv": 0.595, "open_interest": 248.0, "volume": 0.0, "delta": -0.8839, "gamma": 0.0965, "vega": 0.0114, "theta": -0.0628, "rho": -0.0033, "theo": 2.7169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.46, "last_trade_time": "2026-11-02T13:41:48", "percent_change": 0.0, "prev_day_close": 2.80499994754791}, {"option": "EEM261106C00064500", "bid": 0.05, "bid_size": 1.0, "ask": 0.6, "ask_size": 1448.0, "iv": 0.5606, "open_interest": 470.0, "volume": 0.0, "delta": 0.0878, "gamma": 0.073, "vega": 0.0094, "theta": -0.0474, "rho": 0.0007, "theo": 0.0848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-02T15:44:35", "percent_change": 0.0, "prev_day_close": 0.0899999998509884}, {"option": "EEM261106P00064500", "bid": 2.77, "bid_size": 231.0, "ask": 4.1, "ask_size": 187.0, "iv": 0.5768, "open_interest": 177.0, "volume": 1.0, "delta": -0.9202, "gamma": 0.074, "vega": 0.0087, "theta": -0.047, "rho": -0.0029, "theo": 3.1781, "change": 0.595, "open": 3.42, "high": 3.42, "low": 3.42, "tick": "up", "last_trade_price": 3.42, "last_trade_time": "2026-11-03T09:30:15", "percent_change": 21.0619, "prev_day_close": 2.82500004768372}, {"option": "EEM261106C00065000", "bid": 0.03, "bid_size": 41.0, "ask": 0.26, "ask_size": 1067.0, "iv": 0.4775, "open_interest": 310.0, "volume": 1.0, "delta": 0.0619, "gamma": 0.0547, "vega": 0.0072, "theta": -0.0351, "rho": 0.0005, "theo": 0.0571, "change": 0.225, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-03T09:34:34", "percent_change": 300.0, "prev_day_close": 0.0749999992549419}, {"option": "EEM261106P00065000", "bid": 3.25, "bid_size": 254.0, "ask": 4.45, "ask_size": 217.0, "iv": 0.5724, "open_interest": 583.0, "volume": 0.0, "delta": -0.9463, "gamma": 0.0555, "vega": 0.0064, "theta": -0.0346, "rho": -0.0024, "theo": 3.6534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.95, "last_trade_time": "2026-10-30T11:46:17", "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "EEM261106C00065500", "bid": 0.02, "bid_size": 29.0, "ask": 0.54, "ask_size": 1316.0, "iv": 0.635, "open_interest": 387.0, "volume": 0.0, "delta": 0.0436, "gamma": 0.0405, "vega": 0.0055, "theta": -0.0258, "rho": 0.0004, "theo": 0.0387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T11:29:40", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "EEM261106P00065500", "bid": 3.75, "bid_size": 23.0, "ask": 5.05, "ask_size": 24.0, "iv": 0.6599, "open_interest": 74.0, "volume": 1.0, "delta": -0.9645, "gamma": 0.0406, "vega": 0.0045, "theta": -0.0256, "rho": -0.0018, "theo": 4.138, "change": 0.175, "open": 4.35, "high": 4.35, "low": 4.35, "tick": "up", "last_trade_price": 4.35, "last_trade_time": "2026-11-03T09:30:15", "percent_change": 4.19162, "prev_day_close": 4.17499995231628}, {"option": "EEM261106C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.53, "ask_size": 1246.0, "iv": 0.6729, "open_interest": 247.0, "volume": 0.0, "delta": 0.0308, "gamma": 0.0297, "vega": 0.0041, "theta": -0.0188, "rho": 0.0002, "theo": 0.0265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-02T13:56:01", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "EEM261106P00066000", "bid": 3.45, "bid_size": 48.0, "ask": 5.95, "ask_size": 41.0, "iv": 0.5273, "open_interest": 65.0, "volume": 0.0, "delta": -0.977, "gamma": 0.0291, "vega": 0.0031, "theta": -0.0192, "rho": -0.0013, "theo": 4.6285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.54, "last_trade_time": "2026-10-29T15:36:24", "percent_change": 0.0, "prev_day_close": 4.47500002384186}, {"option": "EEM261106C00066500", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 4.0, "iv": 0.3752, "open_interest": 99.0, "volume": 0.0, "delta": 0.0218, "gamma": 0.0217, "vega": 0.0031, "theta": -0.0137, "rho": 0.0002, "theo": 0.0183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-02T11:29:42", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "EEM261106P00066500", "bid": 3.9, "bid_size": 36.0, "ask": 6.4, "ask_size": 36.0, "iv": 0.4891, "open_interest": 38.0, "volume": 0.0, "delta": -0.9855, "gamma": 0.0202, "vega": 0.0022, "theta": -0.015, "rho": -0.0011, "theo": 5.1228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.8, "last_trade_time": "2026-10-30T15:30:09", "percent_change": 0.0, "prev_day_close": 4.80000019073486}, {"option": "EEM261106C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 4.0, "iv": 0.4055, "open_interest": 356.0, "volume": 0.0, "delta": 0.0156, "gamma": 0.0159, "vega": 0.0023, "theta": -0.01, "rho": 0.0001, "theo": 0.0128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-10-29T13:45:06", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "EEM261106P00067000", "bid": 4.4, "bid_size": 7.0, "ask": 6.95, "ask_size": 7.0, "iv": 0.5717, "open_interest": 0.0, "volume": 0.0, "delta": -0.991, "gamma": 0.0136, "vega": 0.0014, "theta": -0.0124, "rho": -0.0007, "theo": 5.6194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-10-22T14:54:19", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "EEM261106C00067500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2100.0, "iv": 0.9013, "open_interest": 38.0, "volume": 0.0, "delta": 0.0112, "gamma": 0.0117, "vega": 0.0018, "theta": -0.0073, "rho": 0.0001, "theo": 0.009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-27T13:53:13", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "EEM261106P00067500", "bid": 4.5, "bid_size": 38.0, "ask": 7.45, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9944, "gamma": 0.009, "vega": 0.0008, "theta": -0.0108, "rho": -0.0004, "theo": 6.1175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.18, "last_trade_time": "2026-10-16T10:53:33", "percent_change": 0.0, "prev_day_close": 5.375}, {"option": "EEM261106C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 4.0, "iv": 0.4647, "open_interest": 47.0, "volume": 0.0, "delta": 0.0081, "gamma": 0.0086, "vega": 0.0013, "theta": -0.0054, "rho": 0.0001, "theo": 0.0064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-28T15:46:10", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "EEM261106P00068000", "bid": 5.4, "bid_size": 7.0, "ask": 8.05, "ask_size": 7.0, "iv": 0.7213, "open_interest": 0.0, "volume": 0.0, "delta": -0.9967, "gamma": 0.0058, "vega": 0.0006, "theta": -0.0098, "rho": -0.0004, "theo": 6.6164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.52, "last_trade_time": "2026-10-08T12:03:21", "percent_change": 0.0, "prev_day_close": 5.875}, {"option": "EEM261106C00068500", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 4.0, "iv": 0.4936, "open_interest": 42.0, "volume": 0.0, "delta": 0.0059, "gamma": 0.0063, "vega": 0.001, "theta": -0.004, "rho": 0.0, "theo": 0.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-29T15:20:31", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "EEM261106P00068500", "bid": 5.9, "bid_size": 7.0, "ask": 7.95, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0036, "vega": 0.0003, "theta": -0.0093, "rho": -0.0002, "theo": 7.1158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.26, "last_trade_time": "2026-10-07T10:46:15", "percent_change": 0.0, "prev_day_close": 6.47499990463257}, {"option": "EEM261106C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 4.0, "iv": 0.5221, "open_interest": 1003.0, "volume": 0.0, "delta": 0.0043, "gamma": 0.0047, "vega": 0.0008, "theta": -0.003, "rho": 0.0, "theo": 0.0034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-30T10:22:30", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "EEM261106P00069000", "bid": 6.4, "bid_size": 11.0, "ask": 9.05, "ask_size": 6.0, "iv": 0.799, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0022, "vega": 0.0002, "theta": -0.0089, "rho": -0.0001, "theo": 7.6154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.29, "last_trade_time": "2026-10-14T10:41:58", "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "EEM261106C00069500", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 4.0, "iv": 0.5502, "open_interest": 37.0, "volume": 0.0, "delta": 0.0032, "gamma": 0.0035, "vega": 0.0006, "theta": -0.0022, "rho": 0.0, "theo": 0.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-10-19T15:46:23", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "EEM261106P00069500", "bid": 6.9, "bid_size": 6.0, "ask": 9.55, "ask_size": 6.0, "iv": 0.8368, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0014, "vega": 0.0001, "theta": -0.0088, "rho": -0.0001, "theo": 8.1152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.99, "last_trade_time": "2026-10-16T10:56:47", "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "EEM261106C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 4.0, "iv": 0.5778, "open_interest": 42.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.0026, "vega": 0.0004, "theta": -0.0017, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-10-27T13:20:12", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "EEM261106P00070000", "bid": 7.95, "bid_size": 6.0, "ask": 10.05, "ask_size": 5.0, "iv": 1.1606, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0008, "vega": 0.0001, "theta": -0.0086, "rho": 0.0, "theo": 8.6151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.97, "last_trade_time": "2026-11-02T09:45:37", "percent_change": 0.0, "prev_day_close": 7.875}, {"option": "EEM261106C00070500", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 4.0, "iv": 0.6052, "open_interest": 5.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.002, "vega": 0.0004, "theta": -0.0012, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-10-13T14:39:46", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "EEM261106P00070500", "bid": 7.9, "bid_size": 5.0, "ask": 10.55, "ask_size": 6.0, "iv": 0.9108, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0005, "vega": 0.0, "theta": -0.0086, "rho": 0.0, "theo": 9.1151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.375}, {"option": "EEM261106C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 4.0, "iv": 0.6322, "open_interest": 1191.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0015, "vega": 0.0003, "theta": -0.001, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-10-13T13:41:04", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "EEM261106P00071000", "bid": 8.4, "bid_size": 7.0, "ask": 11.05, "ask_size": 7.0, "iv": 0.9468, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0003, "vega": 0.0, "theta": -0.0086, "rho": 0.0, "theo": 9.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.875}, {"option": "EEM261106C00071500", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 4.0, "iv": 0.6588, "open_interest": 38.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0011, "vega": 0.0002, "theta": -0.0007, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-26T09:45:43", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "EEM261106P00071500", "bid": 8.9, "bid_size": 11.0, "ask": 11.55, "ask_size": 5.0, "iv": 0.9822, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0002, "vega": 0.0, "theta": -0.0086, "rho": 0.0, "theo": 10.115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "EEM261106C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 4.0, "iv": 0.6852, "open_interest": 8.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0009, "vega": 0.0002, "theta": -0.0006, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-13T14:19:47", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "EEM261106P00072000", "bid": 9.4, "bid_size": 7.0, "ask": 12.05, "ask_size": 6.0, "iv": 1.0172, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0001, "vega": 0.0, "theta": -0.0086, "rho": 0.0, "theo": 10.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.85, "last_trade_time": "2026-10-12T12:28:47", "percent_change": 0.0, "prev_day_close": 9.875}, {"option": "EEM261106C00072500", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 4.0, "iv": 0.7112, "open_interest": 68.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0007, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-13T14:20:07", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "EEM261106P00072500", "bid": 9.1, "bid_size": 5.0, "ask": 12.55, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0085, "rho": 0.0, "theo": 11.115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.375}, {"option": "EEM261106C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 4.0, "iv": 0.737, "open_interest": 21.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0005, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.59, "last_trade_time": "2026-10-23T10:35:53", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "EEM261106P00073000", "bid": 10.5, "bid_size": 6.0, "ask": 13.05, "ask_size": 6.0, "iv": 1.1622, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0085, "rho": 0.0, "theo": 11.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.9, "last_trade_time": "2026-10-22T10:09:44", "percent_change": 0.0, "prev_day_close": 11.2750000953674}, {"option": "EEM261106C00073500", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 4.0, "iv": 0.7624, "open_interest": 5.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0004, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-10-01T12:39:25", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "EEM261106P00073500", "bid": 10.9, "bid_size": 6.0, "ask": 13.55, "ask_size": 5.0, "iv": 1.1193, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0085, "rho": 0.0, "theo": 12.115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.59, "last_trade_time": "2026-11-02T11:11:53", "percent_change": 0.0, "prev_day_close": 11.875}, {"option": "EEM261106C00074000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 4.0, "iv": 0.7876, "open_interest": 3.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0003, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-09T10:36:01", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "EEM261106P00074000", "bid": 11.4, "bid_size": 6.0, "ask": 13.9, "ask_size": 11.0, "iv": 0.978, "open_interest": 2.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0085, "rho": 0.0, "theo": 12.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.01, "last_trade_time": "2026-11-02T11:11:53", "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "EEM261106C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 4.0, "iv": 0.8372, "open_interest": 5.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0002, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.37, "last_trade_time": "2026-10-02T09:50:04", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "EEM261106P00075000", "bid": 12.55, "bid_size": 6.0, "ask": 14.95, "ask_size": 6.0, "iv": 1.261, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0085, "rho": 0.0, "theo": 13.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.91, "last_trade_time": "2026-11-02T11:08:41", "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "EEM261106C00076000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2343.0, "iv": 1.5991, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0001, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 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": "EEM261106P00076000", "bid": 13.55, "bid_size": 6.0, "ask": 15.95, "ask_size": 6.0, "iv": 1.3261, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0085, "rho": 0.0, "theo": 14.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.91, "last_trade_time": "2026-11-02T10:25:51", "percent_change": 0.0, "prev_day_close": 14.625}, {"option": "EEM261106C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 2414.0, "iv": 1.9825, "open_interest": 19.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.51, "last_trade_time": "2026-10-23T10:35:53", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "EEM261106P00080000", "bid": 17.55, "bid_size": 6.0, "ask": 18.75, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0085, "rho": 0.0, "theo": 18.615, "change": -0.045, "open": 18.68, "high": 18.68, "low": 18.68, "tick": "up", "last_trade_price": 18.68, "last_trade_time": "2026-11-03T09:37:40", "percent_change": -0.240322, "prev_day_close": 18.7250003814697}, {"option": "EEM261113C00040000", "bid": 20.1, "bid_size": 7.0, "ask": 22.5, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0015, "vega": 0.0016, "theta": -0.0043, "rho": 0.013, "theo": 21.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.7999992370605}, {"option": "EEM261113P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1550.0, "iv": 1.6748, "open_interest": 7.0, "volume": 0.0, "delta": -0.0055, "gamma": 0.0015, "vega": 0.0016, "theta": -0.0071, "rho": -0.0001, "theo": 0.019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-02T12:52:07", "percent_change": 0.0, "prev_day_close": 0.0949999988079071}, {"option": "EEM261113C00045000", "bid": 15.15, "bid_size": 7.0, "ask": 17.55, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9894, "gamma": 0.0034, "vega": 0.0031, "theta": -0.0091, "rho": 0.0145, "theo": 16.5429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1749992370605}, {"option": "EEM261113P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1507.0, "iv": 1.2901, "open_interest": 2.0, "volume": 0.0, "delta": -0.0115, "gamma": 0.0034, "vega": 0.0031, "theta": -0.0113, "rho": -0.0002, "theo": 0.0345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-02T12:52:39", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "EEM261113C00050000", "bid": 10.15, "bid_size": 7.0, "ask": 12.55, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.973, "gamma": 0.0093, "vega": 0.0066, "theta": -0.0182, "rho": 0.0158, "theo": 11.5897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8250002861023}, {"option": "EEM261113P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.53, "ask_size": 1373.0, "iv": 0.8571, "open_interest": 11.0, "volume": 0.0, "delta": -0.028, "gamma": 0.0094, "vega": 0.0067, "theta": -0.0198, "rho": -0.0005, "theo": 0.074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-02T13:14:06", "percent_change": 0.0, "prev_day_close": 0.0300000002607703}, {"option": "EEM261113C00055000", "bid": 5.7, "bid_size": 72.0, "ask": 7.2, "ask_size": 84.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9162, "gamma": 0.03, "vega": 0.0161, "theta": -0.0368, "rho": 0.0163, "theo": 6.7259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.02500009536743}, {"option": "EEM261113P00055000", "bid": 0.04, "bid_size": 736.0, "ask": 0.65, "ask_size": 1069.0, "iv": 0.5775, "open_interest": 98.0, "volume": 0.0, "delta": -0.0852, "gamma": 0.0302, "vega": 0.0162, "theta": -0.0379, "rho": -0.0016, "theo": 0.2036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-11-02T12:11:28", "percent_change": 0.0, "prev_day_close": 0.119999999180436}, {"option": "EEM261113C00056000", "bid": 4.9, "bid_size": 163.0, "ask": 6.1, "ask_size": 90.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8918, "gamma": 0.0386, "vega": 0.0194, "theta": -0.0423, "rho": 0.0161, "theo": 5.7832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "EEM261113P00056000", "bid": 0.06, "bid_size": 615.0, "ask": 0.75, "ask_size": 1006.0, "iv": 0.537, "open_interest": 108.0, "volume": 0.0, "delta": -0.1099, "gamma": 0.0389, "vega": 0.0196, "theta": -0.0434, "rho": -0.002, "theo": 0.2599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-10-30T14:30:47", "percent_change": 0.0, "prev_day_close": 0.14500000141561}, {"option": "EEM261113C00057000", "bid": 4.0, "bid_size": 317.0, "ask": 5.2, "ask_size": 214.0, "iv": 0.2923, "open_interest": 0.0, "volume": 0.0, "delta": 0.8587, "gamma": 0.0496, "vega": 0.0234, "theta": -0.0484, "rho": 0.0157, "theo": 4.8617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.94999980926514}, {"option": "EEM261113P00057000", "bid": 0.13, "bid_size": 608.0, "ask": 0.47, "ask_size": 1174.0, "iv": 0.4218, "open_interest": 630.0, "volume": 1.0, "delta": -0.1434, "gamma": 0.05, "vega": 0.0235, "theta": -0.0494, "rho": -0.0026, "theo": 0.3376, "change": -0.145, "open": 0.14, "high": 0.14, "low": 0.14, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-11-03T09:37:54", "percent_change": -50.8772, "prev_day_close": 0.284999996423721}, {"option": "EEM261113C00058000", "bid": 3.1, "bid_size": 399.0, "ask": 4.3, "ask_size": 206.0, "iv": 0.2974, "open_interest": 1.0, "volume": 0.0, "delta": 0.8137, "gamma": 0.0634, "vega": 0.0279, "theta": -0.0548, "rho": 0.0151, "theo": 3.9712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.22, "last_trade_time": "2026-11-02T12:39:32", "percent_change": 0.0, "prev_day_close": 3.94999992847443}, {"option": "EEM261113P00058000", "bid": 0.12, "bid_size": 1113.0, "ask": 0.87, "ask_size": 912.0, "iv": 0.4269, "open_interest": 11966.0, "volume": 0.0, "delta": -0.1889, "gamma": 0.0641, "vega": 0.0281, "theta": -0.0558, "rho": -0.0033, "theo": 0.4468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.31, "last_trade_time": "2026-11-02T13:41:33", "percent_change": 0.0, "prev_day_close": 0.395000010728836}, {"option": "EEM261113C00059000", "bid": 2.3, "bid_size": 694.0, "ask": 3.5, "ask_size": 503.0, "iv": 0.3099, "open_interest": 153.0, "volume": 0.0, "delta": 0.7531, "gamma": 0.0798, "vega": 0.0327, "theta": -0.061, "rho": 0.0142, "theo": 3.1267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.99, "last_trade_time": "2026-11-02T14:57:45", "percent_change": 0.0, "prev_day_close": 2.87000000476837}, {"option": "EEM261113P00059000", "bid": 0.51, "bid_size": 14.0, "ask": 0.97, "ask_size": 728.0, "iv": 0.4242, "open_interest": 188.0, "volume": 0.0, "delta": -0.2504, "gamma": 0.0808, "vega": 0.0329, "theta": -0.0621, "rho": -0.0042, "theo": 0.6029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.62, "last_trade_time": "2026-11-02T15:51:49", "percent_change": 0.0, "prev_day_close": 0.5799999833107}, {"option": "EEM261113C00060000", "bid": 1.78, "bid_size": 363.0, "ask": 2.53, "ask_size": 239.0, "iv": 0.3058, "open_interest": 11.0, "volume": 0.0, "delta": 0.673, "gamma": 0.0973, "vega": 0.0373, "theta": -0.0659, "rho": 0.0128, "theo": 2.3501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-11-02T12:39:32", "percent_change": 0.0, "prev_day_close": 2.13499999046326}, {"option": "EEM261113P00060000", "bid": 0.74, "bid_size": 17.0, "ask": 1.2, "ask_size": 764.0, "iv": 0.3968, "open_interest": 783.0, "volume": 0.0, "delta": -0.3318, "gamma": 0.0986, "vega": 0.0374, "theta": -0.067, "rho": -0.0055, "theo": 0.8279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.72, "last_trade_time": "2026-11-02T14:27:52", "percent_change": 0.0, "prev_day_close": 0.830000013113022}, {"option": "EEM261113C00061000", "bid": 1.14, "bid_size": 486.0, "ask": 1.85, "ask_size": 343.0, "iv": 0.2954, "open_interest": 20.0, "volume": 0.0, "delta": 0.5723, "gamma": 0.1121, "vega": 0.0405, "theta": -0.068, "rho": 0.011, "theo": 1.67, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-10-30T15:33:59", "percent_change": 0.0, "prev_day_close": 1.50499999523163}, {"option": "EEM261113P00061000", "bid": 1.05, "bid_size": 33.0, "ask": 1.22, "ask_size": 311.0, "iv": 0.3348, "open_interest": 139.0, "volume": 7.0, "delta": -0.4342, "gamma": 0.1138, "vega": 0.0405, "theta": -0.0691, "rho": -0.0068, "theo": 1.1508, "change": -0.08, "open": 1.09, "high": 1.1, "low": 1.09, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-03T09:36:31", "percent_change": -6.77966, "prev_day_close": 1.18000000715256}, {"option": "EEM261113C00061500", "bid": 0.85, "bid_size": 873.0, "ask": 1.6, "ask_size": 647.0, "iv": 0.2937, "open_interest": 48.0, "volume": 0.0, "delta": 0.5155, "gamma": 0.1167, "vega": 0.0411, "theta": -0.0675, "rho": 0.01, "theo": 1.3759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.61, "last_trade_time": "2026-11-02T11:23:19", "percent_change": 0.0, "prev_day_close": 1.23499995470047}, {"option": "EEM261113P00061500", "bid": 1.25, "bid_size": 38.0, "ask": 1.67, "ask_size": 503.0, "iv": 0.355, "open_interest": 1079.0, "volume": 0.0, "delta": -0.492, "gamma": 0.1186, "vega": 0.0411, "theta": -0.0686, "rho": -0.0077, "theo": 1.359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.49, "last_trade_time": "2026-11-02T15:35:30", "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "EEM261113C00062000", "bid": 0.86, "bid_size": 600.0, "ask": 1.07, "ask_size": 1.0, "iv": 0.2865, "open_interest": 110.0, "volume": 1.0, "delta": 0.4564, "gamma": 0.1185, "vega": 0.0409, "theta": -0.0657, "rho": 0.0088, "theo": 1.1167, "change": 0.01, "open": 1.01, "high": 1.01, "low": 1.01, "tick": "up", "last_trade_price": 1.01, "last_trade_time": "2026-11-03T09:30:02", "percent_change": 1.0, "prev_day_close": 0.999999970197678}, {"option": "EEM261113P00062000", "bid": 1.5, "bid_size": 36.0, "ask": 2.03, "ask_size": 515.0, "iv": 0.3633, "open_interest": 496.0, "volume": 0.0, "delta": -0.5523, "gamma": 0.1205, "vega": 0.0408, "theta": -0.0668, "rho": -0.0084, "theo": 1.6032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.33, "last_trade_time": "2026-11-02T12:44:25", "percent_change": 0.0, "prev_day_close": 1.68999999761581}, {"option": "EEM261113C00062500", "bid": 0.41, "bid_size": 1227.0, "ask": 1.15, "ask_size": 810.0, "iv": 0.2897, "open_interest": 500.0, "volume": 0.0, "delta": 0.3969, "gamma": 0.117, "vega": 0.0398, "theta": -0.0628, "rho": 0.0077, "theo": 0.8941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-02T14:45:40", "percent_change": 0.0, "prev_day_close": 0.810000002384186}, {"option": "EEM261113P00062500", "bid": 1.78, "bid_size": 27.0, "ask": 2.25, "ask_size": 319.0, "iv": 0.3515, "open_interest": 114.0, "volume": 0.0, "delta": -0.6131, "gamma": 0.1192, "vega": 0.0394, "theta": -0.0638, "rho": -0.0089, "theo": 1.8845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.37, "last_trade_time": "2026-10-30T14:40:49", "percent_change": 0.0, "prev_day_close": 1.99499994516373}, {"option": "EEM261113C00063000", "bid": 0.23, "bid_size": 902.0, "ask": 0.95, "ask_size": 729.0, "iv": 0.2835, "open_interest": 31.0, "volume": 0.0, "delta": 0.3392, "gamma": 0.1123, "vega": 0.0378, "theta": -0.0588, "rho": 0.0066, "theo": 0.7078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.64, "last_trade_time": "2026-11-02T14:45:38", "percent_change": 0.0, "prev_day_close": 0.644999980926514}, {"option": "EEM261113P00063000", "bid": 2.01, "bid_size": 142.0, "ask": 2.53, "ask_size": 230.0, "iv": 0.3332, "open_interest": 202.0, "volume": 0.0, "delta": -0.672, "gamma": 0.1147, "vega": 0.0372, "theta": -0.0597, "rho": -0.0092, "theo": 2.2026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.24, "last_trade_time": "2026-11-02T15:15:14", "percent_change": 0.0, "prev_day_close": 2.33500003814697}, {"option": "EEM261113C00063500", "bid": 0.17, "bid_size": 779.0, "ask": 0.9, "ask_size": 913.0, "iv": 0.3075, "open_interest": 101.0, "volume": 0.0, "delta": 0.2855, "gamma": 0.1048, "vega": 0.0352, "theta": -0.054, "rho": 0.0056, "theo": 0.5556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-11-02T12:47:36", "percent_change": 0.0, "prev_day_close": 0.509999990463257}, {"option": "EEM261113P00063500", "bid": 2.0, "bid_size": 118.0, "ask": 3.2, "ask_size": 103.0, "iv": 0.3265, "open_interest": 389.0, "volume": 0.0, "delta": -0.7271, "gamma": 0.1075, "vega": 0.0341, "theta": -0.055, "rho": -0.0095, "theo": 2.5554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-10-30T14:45:22", "percent_change": 0.0, "prev_day_close": 2.58499991893768}, {"option": "EEM261113C00064000", "bid": 0.11, "bid_size": 855.0, "ask": 0.75, "ask_size": 1073.0, "iv": 0.312, "open_interest": 72.0, "volume": 0.0, "delta": 0.2373, "gamma": 0.0953, "vega": 0.032, "theta": -0.0488, "rho": 0.0046, "theo": 0.434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.38, "last_trade_time": "2026-11-02T15:22:45", "percent_change": 0.0, "prev_day_close": 0.379999995231628}, {"option": "EEM261113P00064000", "bid": 2.4, "bid_size": 81.0, "ask": 3.6, "ask_size": 98.0, "iv": 0.3329, "open_interest": 99.0, "volume": 0.0, "delta": -0.7768, "gamma": 0.0985, "vega": 0.0305, "theta": -0.05, "rho": -0.0094, "theo": 2.9391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-10-30T15:08:52", "percent_change": 0.0, "prev_day_close": 2.77999997138977}, {"option": "EEM261113C00064500", "bid": 0.12, "bid_size": 835.0, "ask": 0.8, "ask_size": 1220.0, "iv": 0.3556, "open_interest": 42.0, "volume": 0.0, "delta": 0.1953, "gamma": 0.0847, "vega": 0.0287, "theta": -0.0434, "rho": 0.0038, "theo": 0.3385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-11-02T12:50:38", "percent_change": 0.0, "prev_day_close": 0.290000006556511}, {"option": "EEM261113P00064500", "bid": 2.8, "bid_size": 275.0, "ask": 4.0, "ask_size": 231.0, "iv": 0.333, "open_interest": 87.0, "volume": 0.0, "delta": -0.8204, "gamma": 0.0884, "vega": 0.0272, "theta": -0.0449, "rho": -0.0093, "theo": 3.3494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.04, "last_trade_time": "2026-10-28T12:34:21", "percent_change": 0.0, "prev_day_close": 2.8950001001358}, {"option": "EEM261113C00065000", "bid": 0.17, "bid_size": 54.0, "ask": 0.4, "ask_size": 1068.0, "iv": 0.3253, "open_interest": 174.0, "volume": 1.0, "delta": 0.1597, "gamma": 0.074, "vega": 0.0253, "theta": -0.0383, "rho": 0.0031, "theo": 0.2643, "change": 0.195, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-03T09:34:34", "percent_change": 95.122, "prev_day_close": 0.204999998211861}, {"option": "EEM261113P00065000", "bid": 3.35, "bid_size": 203.0, "ask": 4.35, "ask_size": 186.0, "iv": 0.3454, "open_interest": 68.0, "volume": 0.0, "delta": -0.8574, "gamma": 0.078, "vega": 0.0232, "theta": -0.04, "rho": -0.0088, "theo": 3.782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.99, "last_trade_time": "2026-10-27T11:22:21", "percent_change": 0.0, "prev_day_close": 3.375}, {"option": "EEM261113C00065500", "bid": 0.04, "bid_size": 702.0, "ask": 0.7, "ask_size": 1037.0, "iv": 0.3876, "open_interest": 6.0, "volume": 0.0, "delta": 0.1302, "gamma": 0.0637, "vega": 0.0221, "theta": -0.0334, "rho": 0.0025, "theo": 0.2071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-10-30T14:35:24", "percent_change": 0.0, "prev_day_close": 0.154999997466803}, {"option": "EEM261113P00065500", "bid": 3.75, "bid_size": 73.0, "ask": 4.9, "ask_size": 81.0, "iv": 0.3645, "open_interest": 6.0, "volume": 0.0, "delta": -0.8884, "gamma": 0.0683, "vega": 0.0197, "theta": -0.0354, "rho": -0.008, "theo": 4.2314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.88, "last_trade_time": "2026-10-22T12:51:22", "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "EEM261113C00066000", "bid": 0.03, "bid_size": 345.0, "ask": 0.68, "ask_size": 693.0, "iv": 0.4112, "open_interest": 77.0, "volume": 0.0, "delta": 0.1059, "gamma": 0.0543, "vega": 0.0192, "theta": -0.029, "rho": 0.0021, "theo": 0.163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-10-30T09:32:23", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "EEM261113P00066000", "bid": 4.2, "bid_size": 26.0, "ask": 5.4, "ask_size": 14.0, "iv": 0.3816, "open_interest": 2.0, "volume": 0.0, "delta": -0.9144, "gamma": 0.0591, "vega": 0.016, "theta": -0.031, "rho": -0.0073, "theo": 4.6946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.64, "last_trade_time": "2026-10-29T15:36:24", "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "EEM261113C00066500", "bid": 0.04, "bid_size": 179.0, "ask": 0.62, "ask_size": 709.0, "iv": 0.4294, "open_interest": 96.0, "volume": 0.0, "delta": 0.0862, "gamma": 0.046, "vega": 0.0165, "theta": -0.0251, "rho": 0.0017, "theo": 0.129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-10-30T14:32:16", "percent_change": 0.0, "prev_day_close": 0.0799999982118606}, {"option": "EEM261113P00066500", "bid": 4.7, "bid_size": 25.0, "ask": 5.85, "ask_size": 18.0, "iv": 0.3961, "open_interest": 2.0, "volume": 0.0, "delta": -0.9354, "gamma": 0.0507, "vega": 0.0129, "theta": -0.0269, "rho": -0.0063, "theo": 5.1679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-10-30T15:30:00", "percent_change": 0.0, "prev_day_close": 4.52499985694885}, {"option": "EEM261113C00067000", "bid": 0.03, "bid_size": 137.0, "ask": 0.6, "ask_size": 1562.0, "iv": 0.4502, "open_interest": 115.0, "volume": 0.0, "delta": 0.0703, "gamma": 0.0387, "vega": 0.0142, "theta": -0.0216, "rho": 0.0014, "theo": 0.1028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-11-02T10:49:54", "percent_change": 0.0, "prev_day_close": 0.0749999992549419}, {"option": "EEM261113P00067000", "bid": 5.0, "bid_size": 14.0, "ask": 6.5, "ask_size": 14.0, "iv": 0.4086, "open_interest": 2.0, "volume": 0.0, "delta": -0.9526, "gamma": 0.0429, "vega": 0.0101, "theta": -0.0237, "rho": -0.0055, "theo": 5.6493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.28, "last_trade_time": "2026-10-23T12:22:30", "percent_change": 0.0, "prev_day_close": 5.22499990463257}, {"option": "EEM261113C00067500", "bid": 0.02, "bid_size": 228.0, "ask": 0.09, "ask_size": 393.0, "iv": 0.3156, "open_interest": 54.0, "volume": 0.0, "delta": 0.0575, "gamma": 0.0325, "vega": 0.0121, "theta": -0.0186, "rho": 0.0011, "theo": 0.0824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-02T15:57:29", "percent_change": 0.0, "prev_day_close": 0.0550000015646219}, {"option": "EEM261113P00067500", "bid": 5.5, "bid_size": 7.0, "ask": 7.0, "ask_size": 7.0, "iv": 0.4335, "open_interest": 2.0, "volume": 0.0, "delta": -0.966, "gamma": 0.0354, "vega": 0.0078, "theta": -0.02, "rho": -0.0044, "theo": 6.1362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.58, "last_trade_time": "2026-10-22T12:51:22", "percent_change": 0.0, "prev_day_close": 5.77500009536743}, {"option": "EEM261113C00068000", "bid": 0.01, "bid_size": 200.0, "ask": 0.56, "ask_size": 3101.0, "iv": 0.4884, "open_interest": 2167.0, "volume": 0.0, "delta": 0.0472, "gamma": 0.0273, "vega": 0.0104, "theta": -0.0161, "rho": 0.0009, "theo": 0.0665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-11-02T13:21:24", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "EEM261113P00068000", "bid": 6.0, "bid_size": 7.0, "ask": 7.5, "ask_size": 7.0, "iv": 0.4579, "open_interest": 2.0, "volume": 0.0, "delta": -0.9765, "gamma": 0.0278, "vega": 0.0055, "theta": -0.0183, "rho": -0.0029, "theo": 6.628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.48, "last_trade_time": "2026-10-19T09:37:29", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "EEM261113C00068500", "bid": 0.01, "bid_size": 239.0, "ask": 0.55, "ask_size": 2075.0, "iv": 0.5109, "open_interest": 15.0, "volume": 0.0, "delta": 0.0388, "gamma": 0.0229, "vega": 0.0089, "theta": -0.0138, "rho": 0.0008, "theo": 0.054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T10:14:45", "percent_change": 0.0, "prev_day_close": 0.034999999217689}, {"option": "EEM261113P00068500", "bid": 6.5, "bid_size": 7.0, "ask": 8.0, "ask_size": 7.0, "iv": 0.4817, "open_interest": 0.0, "volume": 0.0, "delta": -0.9842, "gamma": 0.0213, "vega": 0.0041, "theta": -0.0158, "rho": -0.0025, "theo": 7.1224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.47499990463257}, {"option": "EEM261113C00069000", "bid": 0.01, "bid_size": 128.0, "ask": 0.54, "ask_size": 1251.0, "iv": 0.5327, "open_interest": 20.0, "volume": 0.0, "delta": 0.0321, "gamma": 0.0192, "vega": 0.0076, "theta": -0.012, "rho": 0.0006, "theo": 0.0441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-30T10:12:08", "percent_change": 0.0, "prev_day_close": 0.0500000016763806}, {"option": "EEM261113P00069000", "bid": 7.0, "bid_size": 7.0, "ask": 8.5, "ask_size": 7.0, "iv": 0.505, "open_interest": 0.0, "volume": 0.0, "delta": -0.9896, "gamma": 0.0153, "vega": 0.0023, "theta": -0.0149, "rho": -0.0014, "theo": 7.6193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-10-15T12:58:44", "percent_change": 0.0, "prev_day_close": 7.42500019073486}, {"option": "EEM261113C00069500", "bid": 0.0, "bid_size": 0.0, "ask": 0.53, "ask_size": 2021.0, "iv": 0.5512, "open_interest": 2.0, "volume": 0.0, "delta": 0.0266, "gamma": 0.0162, "vega": 0.0065, "theta": -0.0103, "rho": 0.0005, "theo": 0.0362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-02T10:44:48", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "EEM261113P00069500", "bid": 7.5, "bid_size": 7.0, "ask": 9.0, "ask_size": 7.0, "iv": 0.528, "open_interest": 0.0, "volume": 0.0, "delta": -0.9935, "gamma": 0.0106, "vega": 0.0017, "theta": -0.0138, "rho": -0.0011, "theo": 8.1173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "EEM261113C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.52, "ask_size": 1176.0, "iv": 0.5718, "open_interest": 63.0, "volume": 0.0, "delta": 0.0222, "gamma": 0.0136, "vega": 0.0056, "theta": -0.0089, "rho": 0.0004, "theo": 0.0299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-10-27T15:40:38", "percent_change": 0.0, "prev_day_close": 0.270000010728836}, {"option": "EEM261113P00070000", "bid": 8.0, "bid_size": 4.0, "ask": 9.5, "ask_size": 7.0, "iv": 0.5505, "open_interest": 0.0, "volume": 0.0, "delta": -0.996, "gamma": 0.0072, "vega": 0.001, "theta": -0.0132, "rho": -0.0004, "theo": 8.6161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.42, "last_trade_time": "2026-10-21T14:51:34", "percent_change": 0.0, "prev_day_close": 7.875}, {"option": "EEM261113C00070500", "bid": 0.0, "bid_size": 0.0, "ask": 0.52, "ask_size": 1139.0, "iv": 0.5946, "open_interest": 0.0, "volume": 0.0, "delta": 0.0186, "gamma": 0.0115, "vega": 0.0048, "theta": -0.0077, "rho": 0.0004, "theo": 0.0249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "EEM261113P00070500", "bid": 8.5, "bid_size": 4.0, "ask": 10.0, "ask_size": 7.0, "iv": 0.5727, "open_interest": 0.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.0045, "vega": 0.0005, "theta": -0.013, "rho": -0.0003, "theo": 9.1156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.92500019073486}, {"option": "EEM261113C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1130.0, "iv": 0.6791, "open_interest": 0.0, "volume": 0.0, "delta": 0.0156, "gamma": 0.0097, "vega": 0.0042, "theta": -0.0067, "rho": 0.0003, "theo": 0.0208, "change": 0.0, "open": 0.0, "high": 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": "EEM261113P00071000", "bid": 9.0, "bid_size": 7.0, "ask": 10.5, "ask_size": 7.0, "iv": 0.5946, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0027, "vega": 0.0004, "theta": -0.0126, "rho": -0.0003, "theo": 9.6152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.47499990463257}, {"option": "EEM261113C00071500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1051.0, "iv": 0.7025, "open_interest": 8.0, "volume": 0.0, "delta": 0.0131, "gamma": 0.0082, "vega": 0.0036, "theta": -0.0058, "rho": 0.0002, "theo": 0.0174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-10-14T10:00:20", "percent_change": 0.0, "prev_day_close": 0.564999997615814}, {"option": "EEM261113P00071500", "bid": 9.5, "bid_size": 7.0, "ask": 11.0, "ask_size": 7.0, "iv": 0.6161, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0016, "vega": 0.0002, "theta": -0.0126, "rho": 0.0, "theo": 10.1151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1750001907349}, {"option": "EEM261113C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1058.0, "iv": 0.7255, "open_interest": 5.0, "volume": 0.0, "delta": 0.0111, "gamma": 0.007, "vega": 0.0031, "theta": -0.0051, "rho": 0.0002, "theo": 0.0147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.74, "last_trade_time": "2026-10-29T12:00:41", "percent_change": 0.0, "prev_day_close": 0.504999995231628}, {"option": "EEM261113P00072000", "bid": 10.0, "bid_size": 12.0, "ask": 11.5, "ask_size": 6.0, "iv": 0.6373, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0009, "vega": 0.0001, "theta": -0.0125, "rho": 0.0, "theo": 10.6151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.75, "last_trade_time": "2026-10-01T12:59:58", "percent_change": 0.0, "prev_day_close": 10.375}, {"option": "EEM261113C00072500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1166.0, "iv": 0.7482, "open_interest": 79.0, "volume": 0.0, "delta": 0.0094, "gamma": 0.006, "vega": 0.0027, "theta": -0.0045, "rho": 0.0002, "theo": 0.0124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-10-08T11:09:21", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "EEM261113P00072500", "bid": 10.05, "bid_size": 11.0, "ask": 12.45, "ask_size": 11.0, "iv": 0.6582, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0004, "vega": 0.0, "theta": -0.0125, "rho": 0.0, "theo": 11.115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9250001907349}, {"option": "EEM261113C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1038.0, "iv": 0.7705, "open_interest": 1.0, "volume": 0.0, "delta": 0.008, "gamma": 0.0051, "vega": 0.0024, "theta": -0.0039, "rho": 0.0001, "theo": 0.0105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-10-05T12:27:18", "percent_change": 0.0, "prev_day_close": 0.564999997615814}, {"option": "EEM261113P00073000", "bid": 10.55, "bid_size": 12.0, "ask": 12.95, "ask_size": 12.0, "iv": 0.6788, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0002, "vega": 0.0, "theta": -0.0125, "rho": 0.0, "theo": 11.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.52, "last_trade_time": "2026-10-21T14:51:02", "percent_change": 0.0, "prev_day_close": 11.4250001907349}, {"option": "EEM261113C00073500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1013.0, "iv": 0.7926, "open_interest": 0.0, "volume": 0.0, "delta": 0.0068, "gamma": 0.0044, "vega": 0.002, "theta": -0.0034, "rho": 0.0001, "theo": 0.009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.395000010728836}, {"option": "EEM261113P00073500", "bid": 11.05, "bid_size": 7.0, "ask": 13.4, "ask_size": 11.0, "iv": 0.6785, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0001, "vega": 0.0, "theta": -0.0125, "rho": 0.0, "theo": 12.115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9250001907349}, {"option": "EEM261113C00074000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1082.0, "iv": 0.8665, "open_interest": 1.0, "volume": 0.0, "delta": 0.0059, "gamma": 0.0037, "vega": 0.0018, "theta": -0.003, "rho": 0.0001, "theo": 0.0077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-10-06T11:45:29", "percent_change": 0.0, "prev_day_close": 0.504999995231628}, {"option": "EEM261113P00074000", "bid": 11.55, "bid_size": 3.0, "ask": 13.95, "ask_size": 11.0, "iv": 0.7192, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0125, "rho": 0.0, "theo": 12.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.25, "last_trade_time": "2026-10-21T14:47:41", "percent_change": 0.0, "prev_day_close": 12.4250001907349}, {"option": "EEM261113C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1146.0, "iv": 0.9106, "open_interest": 11.0, "volume": 0.0, "delta": 0.0044, "gamma": 0.0028, "vega": 0.0014, "theta": -0.0023, "rho": 0.0001, "theo": 0.0057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-14T10:56:28", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "EEM261113P00075000", "bid": 12.55, "bid_size": 7.0, "ask": 14.95, "ask_size": 7.0, "iv": 0.7586, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0125, "rho": 0.0, "theo": 13.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.79, "last_trade_time": "2026-10-20T14:43:56", "percent_change": 0.0, "prev_day_close": 13.375}, {"option": "EEM261113C00076000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 963.0, "iv": 0.8983, "open_interest": 0.0, "volume": 0.0, "delta": 0.0032, "gamma": 0.0021, "vega": 0.001, "theta": -0.0018, "rho": 0.0001, "theo": 0.0042, "change": 0.0, "open": 0.0, "high": 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": "EEM261113P00076000", "bid": 13.55, "bid_size": 3.0, "ask": 15.95, "ask_size": 6.0, "iv": 0.7971, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0125, "rho": 0.0, "theo": 14.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4250001907349}, {"option": "EEM261113C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1063.0, "iv": 1.1149, "open_interest": 0.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0007, "vega": 0.0004, "theta": -0.0007, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 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": "EEM261113P00080000", "bid": 17.55, "bid_size": 7.0, "ask": 19.95, "ask_size": 7.0, "iv": 0.9428, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0125, "rho": 0.0, "theo": 18.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.39, "last_trade_time": "2026-10-21T14:47:06", "percent_change": 0.0, "prev_day_close": 18.4250001907349}, {"option": "EEM261120C00030000", "bid": 30.05, "bid_size": 28.0, "ask": 32.7, "ask_size": 11.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0003, "vega": 0.0005, "theta": 0.0, "rho": 0.0155, "theo": 31.4883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.94, "last_trade_time": "2026-11-02T09:36:10", "percent_change": 0.0, "prev_day_close": 31.3499994277954}, {"option": "EEM261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 1436.0, "iv": 1.9147, "open_interest": 41.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0003, "vega": 0.0005, "theta": -0.0015, "rho": 0.0, "theo": 0.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-02T12:34:47", "percent_change": 0.0, "prev_day_close": 0.0900000035762787}, {"option": "EEM261120C00031000", "bid": 29.05, "bid_size": 30.0, "ask": 31.7, "ask_size": 11.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0003, "vega": 0.0006, "theta": 0.0, "rho": 0.016, "theo": 30.4912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.02, "last_trade_time": "2026-11-02T09:36:10", "percent_change": 0.0, "prev_day_close": 30.3749990463257}, {"option": "EEM261120P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 1767.0, "iv": 2.105, "open_interest": 10.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0003, "vega": 0.0006, "theta": -0.0016, "rho": 0.0, "theo": 0.0056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-02T12:34:32", "percent_change": 0.0, "prev_day_close": 0.129999995231628}, {"option": "EEM261120C00032000", "bid": 28.05, "bid_size": 7.0, "ask": 30.7, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0004, "vega": 0.0007, "theta": 0.0, "rho": 0.0166, "theo": 29.4942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.3500003814697}, {"option": "EEM261120P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 1712.0, "iv": 2.0412, "open_interest": 13.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0004, "vega": 0.0007, "theta": -0.0018, "rho": 0.0, "theo": 0.0062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-02T12:41:06", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "EEM261120C00033000", "bid": 27.05, "bid_size": 7.0, "ask": 29.7, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0004, "vega": 0.0008, "theta": 0.0, "rho": 0.0171, "theo": 28.4973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.375}, {"option": "EEM261120P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1956.0, "iv": 1.8584, "open_interest": 14.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0004, "vega": 0.0008, "theta": -0.0019, "rho": -0.0001, "theo": 0.0069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-02T12:37:47", "percent_change": 0.0, "prev_day_close": 0.0700000002980232}, {"option": "EEM261120C00034000", "bid": 26.05, "bid_size": 11.0, "ask": 28.65, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0005, "vega": 0.0008, "theta": 0.0, "rho": 0.0176, "theo": 27.5004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.375}, {"option": "EEM261120P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.94, "ask_size": 1624.0, "iv": 1.778, "open_interest": 118.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0005, "vega": 0.0008, "theta": -0.0021, "rho": -0.0001, "theo": 0.0078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-02T12:37:37", "percent_change": 0.0, "prev_day_close": 0.0799999982118606}, {"option": "EEM261120C00035000", "bid": 25.05, "bid_size": 7.0, "ask": 27.7, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0006, "vega": 0.001, "theta": 0.0, "rho": 0.0181, "theo": 26.5038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.375}, {"option": "EEM261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 2866.0, "iv": 1.708, "open_interest": 6101.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0006, "vega": 0.001, "theta": -0.0023, "rho": -0.0001, "theo": 0.0088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-02T12:54:49", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "EEM261120C00036000", "bid": 24.1, "bid_size": 4.0, "ask": 26.75, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0007, "vega": 0.0011, "theta": 0.0, "rho": 0.0186, "theo": 25.5072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.375}, {"option": "EEM261120P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1538.0, "iv": 1.2236, "open_interest": 77.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0007, "vega": 0.0011, "theta": -0.0026, "rho": -0.0001, "theo": 0.0099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-02T12:56:38", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "EEM261120C00037000", "bid": 23.1, "bid_size": 7.0, "ask": 25.75, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0008, "vega": 0.0013, "theta": -0.0001, "rho": 0.0191, "theo": 24.5109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.375}, {"option": "EEM261120P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.71, "ask_size": 1522.0, "iv": 1.469, "open_interest": 4.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0008, "vega": 0.0013, "theta": -0.0029, "rho": -0.0001, "theo": 0.0112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-02T12:56:48", "percent_change": 0.0, "prev_day_close": 0.155000001192093}, {"option": "EEM261120C00038000", "bid": 22.1, "bid_size": 7.0, "ask": 24.75, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.001, "vega": 0.0015, "theta": -0.0005, "rho": 0.0196, "theo": 23.5148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.375}, {"option": "EEM261120P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.79, "ask_size": 1623.0, "iv": 1.4364, "open_interest": 6.0, "volume": 0.0, "delta": -0.0037, "gamma": 0.001, "vega": 0.0015, "theta": -0.0032, "rho": -0.0001, "theo": 0.0128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-02T12:57:52", "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "EEM261120C00039000", "bid": 21.1, "bid_size": 4.0, "ask": 23.75, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0011, "vega": 0.0017, "theta": -0.001, "rho": 0.0201, "theo": 22.519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.6750001907349}, {"option": "EEM261120P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 2101.0, "iv": 1.0607, "open_interest": 301.0, "volume": 0.0, "delta": -0.0043, "gamma": 0.0011, "vega": 0.0017, "theta": -0.0036, "rho": -0.0001, "theo": 0.0146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-02T12:59:03", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "EEM261120C00040000", "bid": 20.1, "bid_size": 7.0, "ask": 22.75, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0014, "vega": 0.002, "theta": -0.0015, "rho": 0.0206, "theo": 21.5236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.08, "last_trade_time": "2026-10-26T13:37:06", "percent_change": 0.0, "prev_day_close": 21.6999998092651}, {"option": "EEM261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 16.0, "iv": 0.8675, "open_interest": 2503.0, "volume": 0.0, "delta": -0.005, "gamma": 0.0014, "vega": 0.002, "theta": -0.004, "rho": -0.0001, "theo": 0.0169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-02T12:59:59", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "EEM261120C00041000", "bid": 19.1, "bid_size": 8.0, "ask": 21.75, "ask_size": 8.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9945, "gamma": 0.0016, "vega": 0.0023, "theta": -0.0021, "rho": 0.0211, "theo": 20.5285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.79, "last_trade_time": "2026-10-13T12:07:09", "percent_change": 0.0, "prev_day_close": 20.7249994277954}, {"option": "EEM261120P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.79, "ask_size": 1869.0, "iv": 1.2457, "open_interest": 117.0, "volume": 0.0, "delta": -0.0059, "gamma": 0.0016, "vega": 0.0023, "theta": -0.0045, "rho": -0.0002, "theo": 0.0195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T13:01:34", "percent_change": 0.0, "prev_day_close": 0.0850000008940697}, {"option": "EEM261120C00042000", "bid": 18.1, "bid_size": 7.0, "ask": 20.75, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.002, "vega": 0.0026, "theta": -0.0028, "rho": 0.0216, "theo": 19.534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3999996185303}, {"option": "EEM261120P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.79, "ask_size": 1715.0, "iv": 1.1848, "open_interest": 11.0, "volume": 0.0, "delta": -0.007, "gamma": 0.002, "vega": 0.0026, "theta": -0.005, "rho": -0.0002, "theo": 0.0226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-02T13:02:34", "percent_change": 0.0, "prev_day_close": 0.0949999988079071}, {"option": "EEM261120C00043000", "bid": 17.1, "bid_size": 8.0, "ask": 19.95, "ask_size": 5.0, "iv": 0.6422, "open_interest": 0.0, "volume": 0.0, "delta": 0.9921, "gamma": 0.0024, "vega": 0.0031, "theta": -0.0036, "rho": 0.022, "theo": 18.5402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3999996185303}, {"option": "EEM261120P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1580.0, "iv": 1.1755, "open_interest": 16.0, "volume": 0.0, "delta": -0.0084, "gamma": 0.0024, "vega": 0.0031, "theta": -0.0057, "rho": -0.0003, "theo": 0.0264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T13:02:15", "percent_change": 0.0, "prev_day_close": 0.0649999976158142}, {"option": "EEM261120C00044000", "bid": 16.2, "bid_size": 6.0, "ask": 18.6, "ask_size": 6.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": 0.9905, "gamma": 0.0029, "vega": 0.0036, "theta": -0.0044, "rho": 0.0225, "theo": 17.5471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.25, "last_trade_time": "2026-06-09T10:04:48", "percent_change": 0.0, "prev_day_close": 17.3999996185303}, {"option": "EEM261120P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1567.0, "iv": 1.1148, "open_interest": 12.0, "volume": 0.0, "delta": -0.01, "gamma": 0.0029, "vega": 0.0036, "theta": -0.0064, "rho": -0.0003, "theo": 0.0311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-02T13:03:24", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "EEM261120C00045000", "bid": 15.2, "bid_size": 7.0, "ask": 17.8, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9884, "gamma": 0.0035, "vega": 0.0042, "theta": -0.0054, "rho": 0.023, "theo": 16.5551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4249997138977}, {"option": "EEM261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1757.0, "iv": 1.0552, "open_interest": 20.0, "volume": 0.0, "delta": -0.0121, "gamma": 0.0036, "vega": 0.0042, "theta": -0.0073, "rho": -0.0004, "theo": 0.0367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-02T13:04:18", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "EEM261120C00046000", "bid": 14.15, "bid_size": 7.0, "ask": 16.8, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9859, "gamma": 0.0044, "vega": 0.005, "theta": -0.0065, "rho": 0.0234, "theo": 15.5643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4249997138977}, {"option": "EEM261120P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 3055.0, "iv": 0.8751, "open_interest": 10108.0, "volume": 0.0, "delta": -0.0146, "gamma": 0.0044, "vega": 0.005, "theta": -0.0083, "rho": -0.0004, "theo": 0.0436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-02T13:12:36", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "EEM261120C00047000", "bid": 13.25, "bid_size": 9.0, "ask": 15.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 128.0, "volume": 0.0, "delta": 0.9828, "gamma": 0.0054, "vega": 0.0059, "theta": -0.0078, "rho": 0.0238, "theo": 14.5752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.99, "last_trade_time": "2026-10-16T11:43:38", "percent_change": 0.0, "prev_day_close": 14.4249997138977}, {"option": "EEM261120P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 1600.0, "iv": 0.8223, "open_interest": 7.0, "volume": 0.0, "delta": -0.0177, "gamma": 0.0054, "vega": 0.0059, "theta": -0.0095, "rho": -0.0005, "theo": 0.0522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-02T14:15:05", "percent_change": 0.0, "prev_day_close": 0.034999999217689}, {"option": "EEM261120C00048000", "bid": 12.25, "bid_size": 7.0, "ask": 14.8, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9789, "gamma": 0.0066, "vega": 0.007, "theta": -0.0093, "rho": 0.0242, "theo": 13.5882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.3, "last_trade_time": "2026-06-02T09:34:28", "percent_change": 0.0, "prev_day_close": 13.4249997138977}, {"option": "EEM261120P00048000", "bid": 0.02, "bid_size": 261.0, "ask": 0.56, "ask_size": 1749.0, "iv": 0.7798, "open_interest": 15.0, "volume": 0.0, "delta": -0.0217, "gamma": 0.0066, "vega": 0.007, "theta": -0.0109, "rho": -0.0006, "theo": 0.0629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-02T13:13:48", "percent_change": 0.0, "prev_day_close": 0.0499999988824129}, {"option": "EEM261120C00049000", "bid": 11.3, "bid_size": 7.0, "ask": 13.8, "ask_size": 7.0, "iv": 0.4637, "open_interest": 0.0, "volume": 0.0, "delta": 0.9739, "gamma": 0.0082, "vega": 0.0083, "theta": -0.0111, "rho": 0.0246, "theo": 12.604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4749999046326}, {"option": "EEM261120P00049000", "bid": 0.02, "bid_size": 368.0, "ask": 0.57, "ask_size": 2038.0, "iv": 0.7309, "open_interest": 6581.0, "volume": 0.0, "delta": -0.0267, "gamma": 0.0082, "vega": 0.0083, "theta": -0.0125, "rho": -0.0008, "theo": 0.0764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-10-30T14:53:11", "percent_change": 0.0, "prev_day_close": 0.0649999994784594}, {"option": "EEM261120C00050000", "bid": 10.3, "bid_size": 7.0, "ask": 12.8, "ask_size": 7.0, "iv": 0.421, "open_interest": 49.0, "volume": 0.0, "delta": 0.9676, "gamma": 0.0102, "vega": 0.0099, "theta": -0.013, "rho": 0.0249, "theo": 11.6232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.55, "last_trade_time": "2026-09-28T12:20:41", "percent_change": 0.0, "prev_day_close": 11.875}, {"option": "EEM261120P00050000", "bid": 0.05, "bid_size": 140.0, "ask": 0.59, "ask_size": 2975.0, "iv": 0.6931, "open_interest": 732.0, "volume": 0.0, "delta": -0.033, "gamma": 0.0103, "vega": 0.01, "theta": -0.0144, "rho": -0.001, "theo": 0.0934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T11:07:04", "percent_change": 0.0, "prev_day_close": 0.0800000000745058}, {"option": "EEM261120C00051000", "bid": 9.75, "bid_size": 27.0, "ask": 11.2, "ask_size": 7.0, "iv": 0.0, "open_interest": 781.0, "volume": 0.0, "delta": 0.9595, "gamma": 0.0128, "vega": 0.0119, "theta": -0.0154, "rho": 0.0251, "theo": 10.6472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.75, "last_trade_time": "2026-09-02T12:22:19", "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "EEM261120P00051000", "bid": 0.03, "bid_size": 1036.0, "ask": 0.61, "ask_size": 3415.0, "iv": 0.6414, "open_interest": 2080.0, "volume": 0.0, "delta": -0.0411, "gamma": 0.0129, "vega": 0.0119, "theta": -0.0166, "rho": -0.0012, "theo": 0.1151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-02T11:02:16", "percent_change": 0.0, "prev_day_close": 0.0749999983236194}, {"option": "EEM261120C00052000", "bid": 8.35, "bid_size": 428.0, "ask": 10.8, "ask_size": 19.0, "iv": 0.3881, "open_interest": 375.0, "volume": 0.0, "delta": 0.9492, "gamma": 0.016, "vega": 0.0142, "theta": -0.018, "rho": 0.0253, "theo": 9.6774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.92, "last_trade_time": "2026-09-01T11:03:38", "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "EEM261120P00052000", "bid": 0.04, "bid_size": 1139.0, "ask": 0.63, "ask_size": 2576.0, "iv": 0.5972, "open_interest": 442.0, "volume": 0.0, "delta": -0.0515, "gamma": 0.0161, "vega": 0.0143, "theta": -0.0192, "rho": -0.0015, "theo": 0.1431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-11-02T15:23:57", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "EEM261120C00052500", "bid": 8.3, "bid_size": 27.0, "ask": 9.8, "ask_size": 18.0, "iv": 0.3177, "open_interest": 1.0, "volume": 0.0, "delta": 0.943, "gamma": 0.018, "vega": 0.0156, "theta": -0.0195, "rho": 0.0254, "theo": 9.1954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.35, "last_trade_time": "2026-10-20T10:27:18", "percent_change": 0.0, "prev_day_close": 9.52500009536743}, {"option": "EEM261120P00052500", "bid": 0.04, "bid_size": 1331.0, "ask": 0.65, "ask_size": 3095.0, "iv": 0.576, "open_interest": 10393.0, "volume": 0.0, "delta": -0.0578, "gamma": 0.0181, "vega": 0.0156, "theta": -0.0206, "rho": -0.0017, "theo": 0.1601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-11-02T15:23:52", "percent_change": 0.0, "prev_day_close": 0.135000001639128}, {"option": "EEM261120C00053000", "bid": 7.8, "bid_size": 79.0, "ask": 9.3, "ask_size": 85.0, "iv": 0.2976, "open_interest": 2.0, "volume": 0.0, "delta": 0.9359, "gamma": 0.0201, "vega": 0.017, "theta": -0.0211, "rho": 0.0254, "theo": 8.7158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.15, "last_trade_time": "2026-10-26T13:12:15", "percent_change": 0.0, "prev_day_close": 8.8250002861023}, {"option": "EEM261120P00053000", "bid": 0.04, "bid_size": 1839.0, "ask": 0.66, "ask_size": 2009.0, "iv": 0.5523, "open_interest": 3838.0, "volume": 0.0, "delta": -0.0649, "gamma": 0.0203, "vega": 0.0172, "theta": -0.0222, "rho": -0.002, "theo": 0.1794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-02T15:23:57", "percent_change": 0.0, "prev_day_close": 0.16499999910593}, {"option": "EEM261120C00053500", "bid": 7.1, "bid_size": 74.0, "ask": 9.0, "ask_size": 84.0, "iv": 0.2776, "open_interest": 4.0, "volume": 0.0, "delta": 0.9279, "gamma": 0.0226, "vega": 0.0187, "theta": -0.0228, "rho": 0.0254, "theo": 8.239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.86, "last_trade_time": "2026-09-02T12:36:27", "percent_change": 0.0, "prev_day_close": 8.62500023841858}, {"option": "EEM261120P00053500", "bid": 0.14, "bid_size": 62.0, "ask": 0.28, "ask_size": 356.0, "iv": 0.4602, "open_interest": 4149.0, "volume": 0.0, "delta": -0.073, "gamma": 0.0227, "vega": 0.0187, "theta": -0.0238, "rho": -0.0022, "theo": 0.2017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-10-30T14:42:34", "percent_change": 0.0, "prev_day_close": 0.169999998062849}, {"option": "EEM261120C00054000", "bid": 6.85, "bid_size": 160.0, "ask": 8.35, "ask_size": 86.0, "iv": 0.3357, "open_interest": 38.0, "volume": 0.0, "delta": 0.9187, "gamma": 0.0253, "vega": 0.0204, "theta": -0.0245, "rho": 0.0253, "theo": 7.7655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.05, "last_trade_time": "2026-09-21T11:03:20", "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "EEM261120P00054000", "bid": 0.06, "bid_size": 1988.0, "ask": 0.71, "ask_size": 1647.0, "iv": 0.5145, "open_interest": 16122.0, "volume": 0.0, "delta": -0.0823, "gamma": 0.0255, "vega": 0.0204, "theta": -0.0256, "rho": -0.0024, "theo": 0.2271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-02T15:23:57", "percent_change": 0.0, "prev_day_close": 0.195000000298023}, {"option": "EEM261120C00054500", "bid": 6.35, "bid_size": 88.0, "ask": 8.05, "ask_size": 92.0, "iv": 0.3864, "open_interest": 1.0, "volume": 0.0, "delta": 0.9083, "gamma": 0.0283, "vega": 0.0223, "theta": -0.0264, "rho": 0.0252, "theo": 7.2956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.44, "last_trade_time": "2026-09-01T10:18:11", "percent_change": 0.0, "prev_day_close": 7.6749997138977}, {"option": "EEM261120P00054500", "bid": 0.06, "bid_size": 2155.0, "ask": 0.74, "ask_size": 1461.0, "iv": 0.4939, "open_interest": 1147.0, "volume": 0.0, "delta": -0.0928, "gamma": 0.0285, "vega": 0.0225, "theta": -0.0274, "rho": -0.0027, "theo": 0.2563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-11-02T14:28:37", "percent_change": 0.0, "prev_day_close": 0.214999996125698}, {"option": "EEM261120C00055000", "bid": 5.9, "bid_size": 219.0, "ask": 7.4, "ask_size": 88.0, "iv": 0.333, "open_interest": 25.0, "volume": 0.0, "delta": 0.8964, "gamma": 0.0317, "vega": 0.0244, "theta": -0.0284, "rho": 0.0251, "theo": 6.8302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-10-30T11:07:35", "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "EEM261120P00055000", "bid": 0.08, "bid_size": 760.0, "ask": 0.77, "ask_size": 933.0, "iv": 0.4762, "open_interest": 15277.0, "volume": 0.0, "delta": -0.1048, "gamma": 0.0319, "vega": 0.0245, "theta": -0.0294, "rho": -0.0031, "theo": 0.2901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-10-30T14:53:11", "percent_change": 0.0, "prev_day_close": 0.21000000089407}, {"option": "EEM261120C00055500", "bid": 5.4, "bid_size": 527.0, "ask": 6.9, "ask_size": 269.0, "iv": 0.3108, "open_interest": 4.0, "volume": 0.0, "delta": 0.8828, "gamma": 0.0355, "vega": 0.0266, "theta": -0.0305, "rho": 0.0249, "theo": 6.37, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.7, "last_trade_time": "2026-09-14T12:47:06", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "EEM261120P00055500", "bid": 0.09, "bid_size": 1443.0, "ask": 0.62, "ask_size": 1118.0, "iv": 0.4243, "open_interest": 555.0, "volume": 0.0, "delta": -0.1184, "gamma": 0.0357, "vega": 0.0266, "theta": -0.0314, "rho": -0.0035, "theo": 0.3288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.43, "last_trade_time": "2026-10-30T15:00:02", "percent_change": 0.0, "prev_day_close": 0.265000000596046}, {"option": "EEM261120C00056000", "bid": 5.05, "bid_size": 634.0, "ask": 6.5, "ask_size": 311.0, "iv": 0.3509, "open_interest": 4.0, "volume": 4.0, "delta": 0.8675, "gamma": 0.0396, "vega": 0.029, "theta": -0.0326, "rho": 0.0247, "theo": 5.9156, "change": -0.17, "open": 5.78, "high": 5.78, "low": 5.78, "tick": "down", "last_trade_price": 5.78, "last_trade_time": "2026-11-03T09:39:05", "percent_change": -2.85714, "prev_day_close": 5.95000004768372}, {"option": "EEM261120P00056000", "bid": 0.1, "bid_size": 1720.0, "ask": 0.8, "ask_size": 1102.0, "iv": 0.4303, "open_interest": 10750.0, "volume": 0.0, "delta": -0.134, "gamma": 0.0399, "vega": 0.0291, "theta": -0.0335, "rho": -0.0039, "theo": 0.3738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.27, "last_trade_time": "2026-11-02T12:46:01", "percent_change": 0.0, "prev_day_close": 0.320000000298023}, {"option": "EEM261120C00056500", "bid": 4.65, "bid_size": 634.0, "ask": 5.85, "ask_size": 206.0, "iv": 0.3156, "open_interest": 4.0, "volume": 0.0, "delta": 0.85, "gamma": 0.0441, "vega": 0.0314, "theta": -0.0349, "rho": 0.0243, "theo": 5.4684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.53, "last_trade_time": "2026-09-02T12:35:06", "percent_change": 0.0, "prev_day_close": 5.82500004768372}, {"option": "EEM261120P00056500", "bid": 0.14, "bid_size": 1561.0, "ask": 0.83, "ask_size": 1450.0, "iv": 0.4136, "open_interest": 6888.0, "volume": 0.0, "delta": -0.1516, "gamma": 0.0444, "vega": 0.0315, "theta": -0.0357, "rho": -0.0044, "theo": 0.4257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.57, "last_trade_time": "2026-10-30T15:02:03", "percent_change": 0.0, "prev_day_close": 0.390000000596046}, {"option": "EEM261120C00057000", "bid": 4.2, "bid_size": 194.0, "ask": 5.4, "ask_size": 87.0, "iv": 0.3105, "open_interest": 11.0, "volume": 0.0, "delta": 0.8302, "gamma": 0.049, "vega": 0.0341, "theta": -0.0371, "rho": 0.0239, "theo": 5.0292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.91, "last_trade_time": "2026-10-30T10:49:00", "percent_change": 0.0, "prev_day_close": 5.125}, {"option": "EEM261120P00057000", "bid": 0.16, "bid_size": 1810.0, "ask": 0.69, "ask_size": 1001.0, "iv": 0.3673, "open_interest": 50686.0, "volume": 0.0, "delta": -0.1716, "gamma": 0.0494, "vega": 0.0342, "theta": -0.0379, "rho": -0.0049, "theo": 0.486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-02T11:44:30", "percent_change": 0.0, "prev_day_close": 0.455000013113022}, {"option": "EEM261120C00057500", "bid": 3.85, "bid_size": 172.0, "ask": 5.75, "ask_size": 107.0, "iv": 0.4292, "open_interest": 29.0, "volume": 0.0, "delta": 0.8078, "gamma": 0.0542, "vega": 0.0368, "theta": -0.0394, "rho": 0.0234, "theo": 4.5996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.98, "last_trade_time": "2026-10-28T11:29:53", "percent_change": 0.0, "prev_day_close": 4.92500019073486}, {"option": "EEM261120P00057500", "bid": 0.23, "bid_size": 1590.0, "ask": 0.9, "ask_size": 1176.0, "iv": 0.379, "open_interest": 6056.0, "volume": 0.0, "delta": -0.1942, "gamma": 0.0547, "vega": 0.0369, "theta": -0.0402, "rho": -0.0056, "theo": 0.5558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.44, "last_trade_time": "2026-11-02T13:46:43", "percent_change": 0.0, "prev_day_close": 0.504999995231628}, {"option": "EEM261120C00058000", "bid": 3.4, "bid_size": 244.0, "ask": 4.6, "ask_size": 91.0, "iv": 0.3196, "open_interest": 52.0, "volume": 0.0, "delta": 0.7826, "gamma": 0.0597, "vega": 0.0395, "theta": -0.0415, "rho": 0.0228, "theo": 4.1809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-10-30T15:22:57", "percent_change": 0.0, "prev_day_close": 4.17500007152557}, {"option": "EEM261120P00058000", "bid": 0.28, "bid_size": 1642.0, "ask": 0.86, "ask_size": 842.0, "iv": 0.3506, "open_interest": 25262.0, "volume": 0.0, "delta": -0.2197, "gamma": 0.0603, "vega": 0.0397, "theta": -0.0423, "rho": -0.0062, "theo": 0.6368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.58, "last_trade_time": "2026-11-02T15:00:27", "percent_change": 0.0, "prev_day_close": 0.620000004768372}, {"option": "EEM261120C00058500", "bid": 3.1, "bid_size": 86.0, "ask": 4.15, "ask_size": 92.0, "iv": 0.3226, "open_interest": 5.0, "volume": 0.0, "delta": 0.7543, "gamma": 0.0654, "vega": 0.0423, "theta": -0.0436, "rho": 0.0222, "theo": 3.7751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.55, "last_trade_time": "2026-10-20T14:01:38", "percent_change": 0.0, "prev_day_close": 4.00000011920929}, {"option": "EEM261120P00058500", "bid": 0.34, "bid_size": 811.0, "ask": 1.08, "ask_size": 509.0, "iv": 0.3543, "open_interest": 418.0, "volume": 0.0, "delta": -0.2483, "gamma": 0.0661, "vega": 0.0424, "theta": -0.0444, "rho": -0.007, "theo": 0.7307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.98, "last_trade_time": "2026-10-30T14:42:53", "percent_change": 0.0, "prev_day_close": 0.715000003576279}, {"option": "EEM261120C00059000", "bid": 2.6, "bid_size": 501.0, "ask": 3.75, "ask_size": 92.0, "iv": 0.3033, "open_interest": 46.0, "volume": 0.0, "delta": 0.7229, "gamma": 0.0712, "vega": 0.0449, "theta": -0.0455, "rho": 0.0214, "theo": 3.3838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.05, "last_trade_time": "2026-10-30T09:42:41", "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "EEM261120P00059000", "bid": 0.62, "bid_size": 838.0, "ask": 0.94, "ask_size": 479.0, "iv": 0.3378, "open_interest": 5161.0, "volume": 0.0, "delta": -0.2801, "gamma": 0.0719, "vega": 0.0451, "theta": -0.0463, "rho": -0.0078, "theo": 0.8395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.89, "last_trade_time": "2026-11-02T15:59:57", "percent_change": 0.0, "prev_day_close": 0.879999995231628}, {"option": "EEM261120C00059500", "bid": 2.25, "bid_size": 932.0, "ask": 3.4, "ask_size": 273.0, "iv": 0.3039, "open_interest": 15.0, "volume": 0.0, "delta": 0.6882, "gamma": 0.0768, "vega": 0.0474, "theta": -0.0472, "rho": 0.0204, "theo": 3.0094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.6, "last_trade_time": "2026-10-23T13:53:52", "percent_change": 0.0, "prev_day_close": 3.34500002861023}, {"option": "EEM261120P00059500", "bid": 0.6, "bid_size": 1063.0, "ask": 1.32, "ask_size": 973.0, "iv": 0.3423, "open_interest": 293.0, "volume": 0.0, "delta": -0.3153, "gamma": 0.0777, "vega": 0.0475, "theta": -0.0479, "rho": -0.0088, "theo": 0.9651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-02T13:59:41", "percent_change": 0.0, "prev_day_close": 0.964999973773956}, {"option": "EEM261120C00060000", "bid": 2.02, "bid_size": 1711.0, "ask": 2.68, "ask_size": 71.0, "iv": 0.2739, "open_interest": 504.0, "volume": 2.0, "delta": 0.6502, "gamma": 0.0822, "vega": 0.0496, "theta": -0.0485, "rho": 0.0194, "theo": 2.6538, "change": 0.11, "open": 2.6, "high": 2.6, "low": 2.6, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-11-03T09:35:09", "percent_change": 4.41767, "prev_day_close": 2.49000000953674}, {"option": "EEM261120P00060000", "bid": 0.74, "bid_size": 1539.0, "ask": 1.35, "ask_size": 841.0, "iv": 0.323, "open_interest": 22128.0, "volume": 0.0, "delta": -0.3538, "gamma": 0.0832, "vega": 0.0497, "theta": -0.0492, "rho": -0.0097, "theo": 1.1101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.09, "last_trade_time": "2026-11-02T14:48:24", "percent_change": 0.0, "prev_day_close": 1.10500001907349}, {"option": "EEM261120C00060500", "bid": 1.79, "bid_size": 674.0, "ask": 2.54, "ask_size": 282.0, "iv": 0.2992, "open_interest": 5.0, "volume": 0.0, "delta": 0.6092, "gamma": 0.0869, "vega": 0.0514, "theta": -0.0493, "rho": 0.0183, "theo": 2.3194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.08, "last_trade_time": "2026-10-29T09:54:45", "percent_change": 0.0, "prev_day_close": 2.16999995708466}, {"option": "EEM261120P00060500", "bid": 0.91, "bid_size": 1513.0, "ask": 1.65, "ask_size": 886.0, "iv": 0.3301, "open_interest": 951.0, "volume": 0.0, "delta": -0.3954, "gamma": 0.0881, "vega": 0.0515, "theta": -0.0501, "rho": -0.0106, "theo": 1.2763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.97, "last_trade_time": "2026-11-02T11:50:56", "percent_change": 0.0, "prev_day_close": 1.27999997138977}, {"option": "EEM261120C00061000", "bid": 1.54, "bid_size": 877.0, "ask": 2.26, "ask_size": 169.0, "iv": 0.3027, "open_interest": 372.0, "volume": 0.0, "delta": 0.5654, "gamma": 0.0908, "vega": 0.0526, "theta": -0.0497, "rho": 0.017, "theo": 2.0082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.66, "last_trade_time": "2026-10-30T15:28:00", "percent_change": 0.0, "prev_day_close": 1.87999999523163}, {"option": "EEM261120P00061000", "bid": 1.35, "bid_size": 43.0, "ask": 1.95, "ask_size": 1042.0, "iv": 0.3581, "open_interest": 15053.0, "volume": 0.0, "delta": -0.4398, "gamma": 0.0921, "vega": 0.0526, "theta": -0.0505, "rho": -0.0116, "theo": 1.4664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.08, "last_trade_time": "2026-11-02T12:05:42", "percent_change": 0.0, "prev_day_close": 1.48000001907349}, {"option": "EEM261120C00061500", "bid": 1.24, "bid_size": 1813.0, "ask": 1.99, "ask_size": 992.0, "iv": 0.2976, "open_interest": 442.0, "volume": 0.0, "delta": 0.5196, "gamma": 0.0935, "vega": 0.0533, "theta": -0.0495, "rho": 0.0157, "theo": 1.722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.89, "last_trade_time": "2026-11-02T09:43:29", "percent_change": 0.0, "prev_day_close": 1.60500001907349}, {"option": "EEM261120P00061500", "bid": 1.35, "bid_size": 994.0, "ask": 2.0, "ask_size": 751.0, "iv": 0.3164, "open_interest": 916.0, "volume": 0.0, "delta": -0.4865, "gamma": 0.095, "vega": 0.0532, "theta": -0.0503, "rho": -0.0126, "theo": 1.6818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-11-02T14:39:08", "percent_change": 0.0, "prev_day_close": 1.69499999284744}, {"option": "EEM261120C00062000", "bid": 0.94, "bid_size": 1760.0, "ask": 1.69, "ask_size": 984.0, "iv": 0.2851, "open_interest": 3588.0, "volume": 0.0, "delta": 0.4723, "gamma": 0.0949, "vega": 0.0532, "theta": -0.0487, "rho": 0.0143, "theo": 1.4624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.33, "last_trade_time": "2026-11-02T15:31:10", "percent_change": 0.0, "prev_day_close": 1.36500000953674}, {"option": "EEM261120P00062000", "bid": 1.57, "bid_size": 984.0, "ask": 2.32, "ask_size": 426.0, "iv": 0.3168, "open_interest": 17803.0, "volume": 0.0, "delta": -0.5346, "gamma": 0.0965, "vega": 0.053, "theta": -0.0495, "rho": -0.0135, "theo": 1.924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.91, "last_trade_time": "2026-11-02T15:21:40", "percent_change": 0.0, "prev_day_close": 1.97499996423721}, {"option": "EEM261120C00062500", "bid": 0.73, "bid_size": 1854.0, "ask": 1.48, "ask_size": 1060.0, "iv": 0.2846, "open_interest": 422.0, "volume": 0.0, "delta": 0.4246, "gamma": 0.0947, "vega": 0.0524, "theta": -0.0473, "rho": 0.0129, "theo": 1.2301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.18, "last_trade_time": "2026-11-02T15:03:35", "percent_change": 0.0, "prev_day_close": 1.1599999666214}, {"option": "EEM261120P00062500", "bid": 1.84, "bid_size": 886.0, "ask": 2.59, "ask_size": 492.0, "iv": 0.3125, "open_interest": 5820.0, "volume": 0.0, "delta": -0.5833, "gamma": 0.0965, "vega": 0.052, "theta": -0.0481, "rho": -0.0143, "theo": 2.1945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.15, "last_trade_time": "2026-11-02T14:57:19", "percent_change": 0.0, "prev_day_close": 2.26499998569489}, {"option": "EEM261120C00063000", "bid": 0.54, "bid_size": 1972.0, "ask": 1.2, "ask_size": 1030.0, "iv": 0.2743, "open_interest": 13358.0, "volume": 0.0, "delta": 0.3774, "gamma": 0.0928, "vega": 0.0508, "theta": -0.0453, "rho": 0.0115, "theo": 1.0254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.98, "last_trade_time": "2026-11-02T14:02:48", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "EEM261120P00063000", "bid": 2.36, "bid_size": 40.0, "ask": 2.65, "ask_size": 210.0, "iv": 0.3075, "open_interest": 26972.0, "volume": 20.0, "delta": -0.6316, "gamma": 0.0948, "vega": 0.0503, "theta": -0.0461, "rho": -0.0151, "theo": 2.493, "change": -0.07, "open": 2.55, "high": 2.55, "low": 2.4, "tick": "no_change", "last_trade_price": 2.47, "last_trade_time": "2026-11-03T09:35:09", "percent_change": -2.75591, "prev_day_close": 2.54000008106232}, {"option": "EEM261120C00063500", "bid": 0.36, "bid_size": 1847.0, "ask": 1.11, "ask_size": 1204.0, "iv": 0.2789, "open_interest": 769.0, "volume": 0.0, "delta": 0.3317, "gamma": 0.0894, "vega": 0.0486, "theta": -0.0428, "rho": 0.0101, "theo": 0.8478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.78, "last_trade_time": "2026-11-02T14:57:50", "percent_change": 0.0, "prev_day_close": 0.799999982118606}, {"option": "EEM261120P00063500", "bid": 2.2, "bid_size": 877.0, "ask": 3.4, "ask_size": 432.0, "iv": 0.2984, "open_interest": 784.0, "volume": 0.0, "delta": -0.6784, "gamma": 0.0916, "vega": 0.0477, "theta": -0.0436, "rho": -0.0155, "theo": 2.8188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.54, "last_trade_time": "2026-11-02T12:45:22", "percent_change": 0.0, "prev_day_close": 2.9449999332428}, {"option": "EEM261120C00064000", "bid": 0.27, "bid_size": 2247.0, "ask": 0.96, "ask_size": 1311.0, "iv": 0.2825, "open_interest": 1323.0, "volume": 0.0, "delta": 0.2885, "gamma": 0.0847, "vega": 0.0458, "theta": -0.0399, "rho": 0.0088, "theo": 0.6957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-02T15:30:37", "percent_change": 0.0, "prev_day_close": 0.614999979734421}, {"option": "EEM261120P00064000", "bid": 2.6, "bid_size": 947.0, "ask": 3.8, "ask_size": 411.0, "iv": 0.3069, "open_interest": 1599.0, "volume": 0.0, "delta": -0.7228, "gamma": 0.087, "vega": 0.0448, "theta": -0.0407, "rho": -0.0159, "theo": 3.1711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.32, "last_trade_time": "2026-11-02T15:40:19", "percent_change": 0.0, "prev_day_close": 3.32500004768372}, {"option": "EEM261120C00064500", "bid": 0.4, "bid_size": 377.0, "ask": 0.85, "ask_size": 1483.0, "iv": 0.3126, "open_interest": 442.0, "volume": 0.0, "delta": 0.2485, "gamma": 0.0789, "vega": 0.0426, "theta": -0.0367, "rho": 0.0076, "theo": 0.5674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-02T14:38:02", "percent_change": 0.0, "prev_day_close": 0.510000005364418}, {"option": "EEM261120P00064500", "bid": 2.81, "bid_size": 1110.0, "ask": 4.1, "ask_size": 286.0, "iv": 0.2758, "open_interest": 535.0, "volume": 0.0, "delta": -0.7641, "gamma": 0.0814, "vega": 0.0412, "theta": -0.0375, "rho": -0.0161, "theo": 3.5476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.6, "last_trade_time": "2026-10-30T11:12:08", "percent_change": 0.0, "prev_day_close": 3.36500000953674}, {"option": "EEM261120C00065000", "bid": 0.36, "bid_size": 33.0, "ask": 0.6, "ask_size": 1345.0, "iv": 0.3035, "open_interest": 4247.0, "volume": 10.0, "delta": 0.2121, "gamma": 0.0724, "vega": 0.039, "theta": -0.0334, "rho": 0.0065, "theo": 0.4605, "change": 0.075, "open": 0.57, "high": 0.57, "low": 0.49, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-11-03T09:35:08", "percent_change": 18.0723, "prev_day_close": 0.415000006556511}, {"option": "EEM261120P00065000", "bid": 3.4, "bid_size": 925.0, "ask": 4.55, "ask_size": 375.0, "iv": 0.3063, "open_interest": 8872.0, "volume": 0.0, "delta": -0.8017, "gamma": 0.0751, "vega": 0.0372, "theta": -0.0342, "rho": -0.0159, "theo": 3.946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.98, "last_trade_time": "2026-11-02T15:12:23", "percent_change": 0.0, "prev_day_close": 3.82500004768372}, {"option": "EEM261120C00065500", "bid": 0.09, "bid_size": 2706.0, "ask": 0.78, "ask_size": 1960.0, "iv": 0.316, "open_interest": 5487.0, "volume": 0.0, "delta": 0.1798, "gamma": 0.0654, "vega": 0.0354, "theta": -0.0301, "rho": 0.0055, "theo": 0.3724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-11-02T14:30:13", "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "EEM261120P00065500", "bid": 3.8, "bid_size": 1386.0, "ask": 5.0, "ask_size": 454.0, "iv": 0.3094, "open_interest": 9826.0, "volume": 0.0, "delta": -0.8355, "gamma": 0.0685, "vega": 0.0332, "theta": -0.031, "rho": -0.0155, "theo": 4.3637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-10-26T09:48:13", "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "EEM261120C00066000", "bid": 0.22, "bid_size": 112.0, "ask": 0.35, "ask_size": 585.0, "iv": 0.2941, "open_interest": 26912.0, "volume": 0.0, "delta": 0.1514, "gamma": 0.0584, "vega": 0.0317, "theta": -0.0268, "rho": 0.0046, "theo": 0.3004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-02T15:44:35", "percent_change": 0.0, "prev_day_close": 0.250000007450581}, {"option": "EEM261120P00066000", "bid": 3.85, "bid_size": 1033.0, "ask": 5.8, "ask_size": 611.0, "iv": 0.3084, "open_interest": 25077.0, "volume": 0.0, "delta": -0.8653, "gamma": 0.0618, "vega": 0.029, "theta": -0.0278, "rho": -0.0145, "theo": 4.7981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.2, "last_trade_time": "2026-11-02T11:24:24", "percent_change": 0.0, "prev_day_close": 4.82500004768372}, {"option": "EEM261120C00066500", "bid": 0.17, "bid_size": 38.0, "ask": 0.38, "ask_size": 1781.0, "iv": 0.3118, "open_interest": 765.0, "volume": 0.0, "delta": 0.1268, "gamma": 0.0516, "vega": 0.0282, "theta": -0.0238, "rho": 0.0039, "theo": 0.2421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-11-02T11:40:55", "percent_change": 0.0, "prev_day_close": 0.214999996125698}, {"option": "EEM261120P00066500", "bid": 4.75, "bid_size": 89.0, "ask": 5.95, "ask_size": 86.0, "iv": 0.3385, "open_interest": 194.0, "volume": 0.0, "delta": -0.8914, "gamma": 0.0553, "vega": 0.0251, "theta": -0.0249, "rho": -0.0138, "theo": 5.2465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.94, "last_trade_time": "2026-10-30T15:34:47", "percent_change": 0.0, "prev_day_close": 5.02499985694885}, {"option": "EEM261120C00067000", "bid": 0.11, "bid_size": 209.0, "ask": 0.24, "ask_size": 664.0, "iv": 0.2933, "open_interest": 5843.0, "volume": 0.0, "delta": 0.1058, "gamma": 0.0451, "vega": 0.0248, "theta": -0.0209, "rho": 0.0032, "theo": 0.195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-02T12:45:16", "percent_change": 0.0, "prev_day_close": 0.16499999910593}, {"option": "EEM261120P00067000", "bid": 5.3, "bid_size": 726.0, "ask": 6.1, "ask_size": 245.0, "iv": 0.2983, "open_interest": 8859.0, "volume": 0.0, "delta": -0.9141, "gamma": 0.0494, "vega": 0.0207, "theta": -0.0223, "rho": -0.0123, "theo": 5.7069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-11-02T12:40:08", "percent_change": 0.0, "prev_day_close": 5.77500009536743}, {"option": "EEM261120C00067500", "bid": 0.05, "bid_size": 1570.0, "ask": 0.64, "ask_size": 1924.0, "iv": 0.377, "open_interest": 1655.0, "volume": 0.0, "delta": 0.0881, "gamma": 0.0392, "vega": 0.0218, "theta": -0.0182, "rho": 0.0027, "theo": 0.1572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-11-02T13:21:41", "percent_change": 0.0, "prev_day_close": 0.134999997913837}, {"option": "EEM261120P00067500", "bid": 5.7, "bid_size": 34.0, "ask": 6.8, "ask_size": 33.0, "iv": 0.341, "open_interest": 53.0, "volume": 0.0, "delta": -0.9334, "gamma": 0.0439, "vega": 0.0175, "theta": -0.0199, "rho": -0.0115, "theo": 6.1765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.4, "last_trade_time": "2026-10-21T15:02:20", "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "EEM261120C00068000", "bid": 0.08, "bid_size": 54.0, "ask": 0.25, "ask_size": 1587.0, "iv": 0.3255, "open_interest": 3044.0, "volume": 10.0, "delta": 0.0732, "gamma": 0.0338, "vega": 0.019, "theta": -0.0159, "rho": 0.0022, "theo": 0.1268, "change": 0.085, "open": 0.27, "high": 0.27, "low": 0.19, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-11-03T09:35:08", "percent_change": 80.9524, "prev_day_close": 0.104999996721745}, {"option": "EEM261120P00068000", "bid": 6.0, "bid_size": 616.0, "ask": 7.5, "ask_size": 44.0, "iv": 0.3601, "open_interest": 599.0, "volume": 0.0, "delta": -0.9501, "gamma": 0.0386, "vega": 0.0136, "theta": -0.0175, "rho": -0.0094, "theo": 6.6549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.84, "last_trade_time": "2026-11-02T10:38:19", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "EEM261120C00068500", "bid": 0.03, "bid_size": 648.0, "ask": 0.59, "ask_size": 3918.0, "iv": 0.4045, "open_interest": 6190.0, "volume": 0.0, "delta": 0.0608, "gamma": 0.029, "vega": 0.0165, "theta": -0.0138, "rho": 0.0019, "theo": 0.1026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-11-02T14:30:13", "percent_change": 0.0, "prev_day_close": 0.0800000000745058}, {"option": "EEM261120P00068500", "bid": 6.5, "bid_size": 34.0, "ask": 8.45, "ask_size": 20.0, "iv": 0.4645, "open_interest": 40.0, "volume": 0.0, "delta": -0.964, "gamma": 0.0334, "vega": 0.0108, "theta": -0.0157, "rho": -0.0061, "theo": 7.1388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.85, "last_trade_time": "2026-10-22T14:32:39", "percent_change": 0.0, "prev_day_close": 6.77499985694885}, {"option": "EEM261120C00069000", "bid": 0.04, "bid_size": 134.0, "ask": 0.44, "ask_size": 3240.0, "iv": 0.3955, "open_interest": 5846.0, "volume": 1.0, "delta": 0.0504, "gamma": 0.0248, "vega": 0.0142, "theta": -0.0119, "rho": 0.0015, "theo": 0.0831, "change": -0.01, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-03T09:30:00", "percent_change": -14.2857, "prev_day_close": 0.0700000021606684}, {"option": "EEM261120P00069000", "bid": 6.95, "bid_size": 30.0, "ask": 8.65, "ask_size": 10.0, "iv": 0.4198, "open_interest": 2.0, "volume": 0.0, "delta": -0.9752, "gamma": 0.0272, "vega": 0.0074, "theta": -0.0132, "rho": -0.0057, "theo": 7.6289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.27, "last_trade_time": "2026-10-12T12:12:01", "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "EEM261120C00069500", "bid": 0.02, "bid_size": 204.0, "ask": 0.56, "ask_size": 2522.0, "iv": 0.4346, "open_interest": 148.0, "volume": 0.0, "delta": 0.0419, "gamma": 0.0211, "vega": 0.0123, "theta": -0.0103, "rho": 0.0013, "theo": 0.0675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-02T10:26:14", "percent_change": 0.0, "prev_day_close": 0.0499999988824129}, {"option": "EEM261120P00069500", "bid": 7.15, "bid_size": 24.0, "ask": 9.25, "ask_size": 10.0, "iv": 0.3878, "open_interest": 0.0, "volume": 0.0, "delta": -0.984, "gamma": 0.0212, "vega": 0.0055, "theta": -0.0118, "rho": -0.003, "theo": 8.1219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.35, "last_trade_time": "2026-09-23T13:22:50", "percent_change": 0.0, "prev_day_close": 8.17500019073486}, {"option": "EEM261120C00070000", "bid": 0.03, "bid_size": 62.0, "ask": 0.2, "ask_size": 2407.0, "iv": 0.365, "open_interest": 17864.0, "volume": 0.0, "delta": 0.0348, "gamma": 0.018, "vega": 0.0106, "theta": -0.0089, "rho": 0.0011, "theo": 0.055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T13:53:54", "percent_change": 0.0, "prev_day_close": 0.0499999998137355}, {"option": "EEM261120P00070000", "bid": 7.5, "bid_size": 6.0, "ask": 9.65, "ask_size": 7.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.99, "gamma": 0.0148, "vega": 0.0028, "theta": -0.0102, "rho": -0.0022, "theo": 8.6186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.41, "last_trade_time": "2026-10-27T13:12:27", "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "EEM261120C00070500", "bid": 0.01, "bid_size": 261.0, "ask": 0.05, "ask_size": 181.0, "iv": 0.3015, "open_interest": 657.0, "volume": 0.0, "delta": 0.0289, "gamma": 0.0153, "vega": 0.0091, "theta": -0.0077, "rho": 0.0009, "theo": 0.045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T15:15:46", "percent_change": 0.0, "prev_day_close": 0.0300000002607703}, {"option": "EEM261120P00070500", "bid": 8.45, "bid_size": 7.0, "ask": 10.5, "ask_size": 7.0, "iv": 0.5445, "open_interest": 0.0, "volume": 0.0, "delta": -0.9947, "gamma": 0.0099, "vega": 0.0023, "theta": -0.009, "rho": -0.0006, "theo": 9.1162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-09-22T14:04:05", "percent_change": 0.0, "prev_day_close": 9.02500009536743}, {"option": "EEM261120C00071000", "bid": 0.01, "bid_size": 307.0, "ask": 0.1, "ask_size": 2071.0, "iv": 0.3461, "open_interest": 1380.0, "volume": 0.0, "delta": 0.0241, "gamma": 0.013, "vega": 0.0079, "theta": -0.0066, "rho": 0.0007, "theo": 0.0369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T10:40:53", "percent_change": 0.0, "prev_day_close": 0.034999999217689}, {"option": "EEM261120P00071000", "bid": 8.5, "bid_size": 7.0, "ask": 11.05, "ask_size": 7.0, "iv": 0.4804, "open_interest": 0.0, "volume": 0.0, "delta": -0.997, "gamma": 0.0059, "vega": 0.0006, "theta": -0.0087, "rho": -0.0004, "theo": 9.6156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.28, "last_trade_time": "2026-10-22T15:22:00", "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "EEM261120C00071500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1768.0, "iv": 0.541, "open_interest": 2302.0, "volume": 0.0, "delta": 0.0201, "gamma": 0.011, "vega": 0.0068, "theta": -0.0057, "rho": 0.0006, "theo": 0.0303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-10-28T09:40:46", "percent_change": 0.0, "prev_day_close": 0.0649999976158142}, {"option": "EEM261120P00071500", "bid": 9.0, "bid_size": 5.0, "ask": 10.95, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.003, "vega": 0.0005, "theta": -0.0083, "rho": -0.0004, "theo": 10.1152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "EEM261120C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 0.76, "ask_size": 1882.0, "iv": 0.5607, "open_interest": 2067.0, "volume": 0.0, "delta": 0.0168, "gamma": 0.0093, "vega": 0.0058, "theta": -0.0049, "rho": 0.0005, "theo": 0.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-10-30T13:02:31", "percent_change": 0.0, "prev_day_close": 0.264999985694885}, {"option": "EEM261120P00072000", "bid": 9.75, "bid_size": 7.0, "ask": 11.35, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0014, "vega": 0.0002, "theta": -0.0082, "rho": 0.0, "theo": 10.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.45, "last_trade_time": "2026-10-15T14:56:25", "percent_change": 0.0, "prev_day_close": 10.7249999046326}, {"option": "EEM261120C00072500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 990.0, "iv": 0.5762, "open_interest": 111.0, "volume": 0.0, "delta": 0.0141, "gamma": 0.0079, "vega": 0.005, "theta": -0.0042, "rho": 0.0004, "theo": 0.0207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-10-28T13:57:01", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "EEM261120P00072500", "bid": 10.0, "bid_size": 7.0, "ask": 12.4, "ask_size": 7.0, "iv": 0.486, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0006, "vega": 0.0, "theta": -0.0082, "rho": 0.0, "theo": 11.115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "EEM261120C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 907.0, "iv": 0.4442, "open_interest": 23862.0, "volume": 0.0, "delta": 0.0118, "gamma": 0.0067, "vega": 0.0043, "theta": -0.0037, "rho": 0.0004, "theo": 0.0172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-30T11:03:45", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "EEM261120P00073000", "bid": 10.4, "bid_size": 7.0, "ask": 13.05, "ask_size": 5.0, "iv": 0.5182, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0001, "vega": 0.0, "theta": -0.0082, "rho": 0.0, "theo": 11.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.85, "last_trade_time": "2026-10-08T12:17:11", "percent_change": 0.0, "prev_day_close": 11.7249999046326}, {"option": "EEM261120C00073500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 925.0, "iv": 0.4584, "open_interest": 681.0, "volume": 0.0, "delta": 0.01, "gamma": 0.0057, "vega": 0.0037, "theta": -0.0032, "rho": 0.0003, "theo": 0.0143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-26T10:06:00", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "EEM261120P00073500", "bid": 11.0, "bid_size": 7.0, "ask": 13.5, "ask_size": 7.0, "iv": 0.5495, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0082, "rho": 0.0, "theo": 12.115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.68, "last_trade_time": "2026-10-09T09:41:56", "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "EEM261120C00074000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1278.0, "iv": 0.6675, "open_interest": 281.0, "volume": 0.0, "delta": 0.0084, "gamma": 0.0049, "vega": 0.0032, "theta": -0.0027, "rho": 0.0002, "theo": 0.012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T12:58:38", "percent_change": 0.0, "prev_day_close": 0.389999985694885}, {"option": "EEM261120P00074000", "bid": 11.6, "bid_size": 5.0, "ask": 13.9, "ask_size": 7.0, "iv": 0.5652, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0082, "rho": 0.0, "theo": 12.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.35, "last_trade_time": "2026-10-01T09:49:34", "percent_change": 0.0, "prev_day_close": 12.7249999046326}, {"option": "EEM261120C00074500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 960.0, "iv": 0.6437, "open_interest": 187.0, "volume": 0.0, "delta": 0.0071, "gamma": 0.0042, "vega": 0.0028, "theta": -0.0024, "rho": 0.0002, "theo": 0.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-26T11:36:12", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "EEM261120P00074500", "bid": 12.05, "bid_size": 7.0, "ask": 14.45, "ask_size": 9.0, "iv": 0.5808, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0082, "rho": 0.0, "theo": 13.115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.2249999046326}, {"option": "EEM261120C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.4042, "open_interest": 2448.0, "volume": 0.0, "delta": 0.006, "gamma": 0.0036, "vega": 0.0024, "theta": -0.002, "rho": 0.0002, "theo": 0.0084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-30T12:24:43", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "EEM261120P00075000", "bid": 12.45, "bid_size": 7.0, "ask": 15.05, "ask_size": 7.0, "iv": 0.5961, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0082, "rho": 0.0, "theo": 13.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.67, "last_trade_time": "2026-10-08T15:08:46", "percent_change": 0.0, "prev_day_close": 13.625}, {"option": "EEM261120C00076000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1543.0, "iv": 0.7346, "open_interest": 619.0, "volume": 0.0, "delta": 0.0043, "gamma": 0.0026, "vega": 0.0018, "theta": -0.0016, "rho": 0.0001, "theo": 0.006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-10-27T13:29:06", "percent_change": 0.0, "prev_day_close": 0.354999989271164}, {"option": "EEM261120P00076000", "bid": 13.45, "bid_size": 7.0, "ask": 16.05, "ask_size": 7.0, "iv": 0.6263, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0082, "rho": 0.0, "theo": 14.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-09-08T13:06:27", "percent_change": 0.0, "prev_day_close": 14.6999998092651}, {"option": "EEM261120C00077000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 2484.0, "iv": 0.7669, "open_interest": 844.0, "volume": 0.0, "delta": 0.0032, "gamma": 0.0019, "vega": 0.0014, "theta": -0.0012, "rho": 0.0001, "theo": 0.0043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-22T09:56:41", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "EEM261120P00077000", "bid": 13.6, "bid_size": 4.0, "ask": 17.05, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0082, "rho": 0.0, "theo": 15.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.95, "last_trade_time": "2026-09-08T12:58:20", "percent_change": 0.0, "prev_day_close": 15.7250003814697}, {"option": "EEM261120C00078000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 3.0, "iv": 0.3949, "open_interest": 381.0, "volume": 0.0, "delta": 0.0023, "gamma": 0.0014, "vega": 0.001, "theta": -0.0009, "rho": 0.0001, "theo": 0.0031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-16T09:44:32", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "EEM261120P00078000", "bid": 15.5, "bid_size": 27.0, "ask": 17.9, "ask_size": 11.0, "iv": 0.6471, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0082, "rho": 0.0, "theo": 16.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.0, "last_trade_time": "2026-09-08T12:58:48", "percent_change": 0.0, "prev_day_close": 16.7250003814697}, {"option": "EEM261120C00079000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 2738.0, "iv": 0.6038, "open_interest": 412.0, "volume": 1.0, "delta": 0.0017, "gamma": 0.001, "vega": 0.0008, "theta": -0.0007, "rho": 0.0, "theo": 0.0023, "change": -0.06, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-03T09:30:12", "percent_change": -60.0, "prev_day_close": 0.100000001490116}, {"option": "EEM261120P00079000", "bid": 16.4, "bid_size": 28.0, "ask": 19.05, "ask_size": 11.0, "iv": 0.6946, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0082, "rho": 0.0, "theo": 17.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.12, "last_trade_time": "2026-09-08T12:51:24", "percent_change": 0.0, "prev_day_close": 17.7250003814697}, {"option": "EEM261120C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 3957.0, "iv": 0.7999, "open_interest": 1596.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0008, "vega": 0.0006, "theta": -0.0005, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-10-26T12:44:25", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "EEM261120P00080000", "bid": 17.5, "bid_size": 25.0, "ask": 20.05, "ask_size": 11.0, "iv": 0.758, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0082, "rho": 0.0, "theo": 18.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.48, "last_trade_time": "2026-09-09T15:34:20", "percent_change": 0.0, "prev_day_close": 18.7250003814697}, {"option": "EEM261120C00081000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 828.0, "iv": 0.841, "open_interest": 0.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0006, "vega": 0.0005, "theta": -0.0004, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.439999997615814}, {"option": "EEM261120P00081000", "bid": 18.55, "bid_size": 7.0, "ask": 20.95, "ask_size": 3.0, "iv": 0.7677, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0082, "rho": 0.0, "theo": 19.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.7250003814697}, {"option": "EEM261120C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 4.0, "iv": 0.6161, "open_interest": 80.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0002, "vega": 0.0002, "theta": -0.0001, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-15T12:23:08", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "EEM261120P00085000", "bid": 22.4, "bid_size": 7.0, "ask": 25.05, "ask_size": 7.0, "iv": 0.8504, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0082, "rho": 0.0, "theo": 23.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.97, "last_trade_time": "2026-09-08T12:38:37", "percent_change": 0.0, "prev_day_close": 23.7250003814697}, {"option": "EEM261120C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 950.0, "iv": 1.1286, "open_interest": 3.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-02T13:25:31", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "EEM261120P00090000", "bid": 27.4, "bid_size": 7.0, "ask": 30.05, "ask_size": 7.0, "iv": 0.9687, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0082, "rho": 0.0, "theo": 28.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.18, "last_trade_time": "2026-09-08T13:00:39", "percent_change": 0.0, "prev_day_close": 28.7250003814697}, {"option": "EEM261120C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 920.0, "iv": 1.0592, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.74, "last_trade_time": "2026-06-22T11:46:23", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "EEM261120P00095000", "bid": 32.4, "bid_size": 7.0, "ask": 35.05, "ask_size": 7.0, "iv": 1.0781, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0082, "rho": 0.0, "theo": 33.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.7250003814697}, {"option": "EEM261120C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1248.0, "iv": 1.3555, "open_interest": 49.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-23T14:50:21", "percent_change": 0.0, "prev_day_close": 0.884999990463257}, {"option": "EEM261120P00100000", "bid": 37.4, "bid_size": 7.0, "ask": 40.05, "ask_size": 7.0, "iv": 1.18, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0082, "rho": 0.0, "theo": 38.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.7250003814697}, {"option": "EEM261127C00040000", "bid": 20.3, "bid_size": 1.0, "ask": 22.95, "ask_size": 1.0, "iv": 0.8627, "open_interest": 1.0, "volume": 0.0, "delta": 0.987, "gamma": 0.0027, "vega": 0.0054, "theta": -0.0058, "rho": 0.0278, "theo": 21.5776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.38, "last_trade_time": "2026-10-30T10:09:49", "percent_change": 0.0, "prev_day_close": 21.0500001907349}, {"option": "EEM261127P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 976.0, "iv": 1.2099, "open_interest": 3.0, "volume": 0.0, "delta": -0.0132, "gamma": 0.0027, "vega": 0.0054, "theta": -0.0082, "rho": -0.0006, "theo": 0.0588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-10-20T12:44:33", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "EEM261127C00045000", "bid": 15.35, "bid_size": 1.0, "ask": 18.7, "ask_size": 2.0, "iv": 0.9013, "open_interest": 0.0, "volume": 0.0, "delta": 0.9752, "gamma": 0.0057, "vega": 0.0093, "theta": -0.0099, "rho": 0.0308, "theo": 16.6333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0999999046326}, {"option": "EEM261127P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1123.0, "iv": 0.894, "open_interest": 35005.0, "volume": 0.0, "delta": -0.0249, "gamma": 0.0057, "vega": 0.0093, "theta": -0.0117, "rho": -0.001, "theo": 0.0986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-30T14:53:19", "percent_change": 0.0, "prev_day_close": 0.319999992847443}, {"option": "EEM261127C00050000", "bid": 10.4, "bid_size": 25.0, "ask": 12.7, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9475, "gamma": 0.013, "vega": 0.0171, "theta": -0.0164, "rho": 0.0331, "theo": 11.7378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "EEM261127P00050000", "bid": 0.03, "bid_size": 834.0, "ask": 0.78, "ask_size": 1497.0, "iv": 0.6243, "open_interest": 3.0, "volume": 0.0, "delta": -0.0528, "gamma": 0.0131, "vega": 0.0172, "theta": -0.0177, "rho": -0.0022, "theo": 0.1874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-02T11:39:21", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "EEM261127C00055000", "bid": 6.05, "bid_size": 494.0, "ask": 7.55, "ask_size": 292.0, "iv": 0.3398, "open_interest": 0.0, "volume": 0.0, "delta": 0.8712, "gamma": 0.0327, "vega": 0.0335, "theta": -0.0269, "rho": 0.0331, "theo": 6.9927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "EEM261127P00055000", "bid": 0.18, "bid_size": 837.0, "ask": 0.36, "ask_size": 20.0, "iv": 0.353, "open_interest": 495.0, "volume": 100.0, "delta": -0.1297, "gamma": 0.033, "vega": 0.0336, "theta": -0.0278, "rho": -0.0053, "theo": 0.4285, "change": 0.015, "open": 0.32, "high": 0.32, "low": 0.31, "tick": "no_change", "last_trade_price": 0.31, "last_trade_time": "2026-11-03T09:38:49", "percent_change": 5.08474, "prev_day_close": 0.295000001788139}, {"option": "EEM261127C00056000", "bid": 5.15, "bid_size": 488.0, "ask": 6.65, "ask_size": 279.0, "iv": 0.3309, "open_interest": 0.0, "volume": 0.0, "delta": 0.8429, "gamma": 0.0394, "vega": 0.0382, "theta": -0.0294, "rho": 0.0326, "theo": 6.0873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "EEM261127P00056000", "bid": 0.17, "bid_size": 855.0, "ask": 0.92, "ask_size": 896.0, "iv": 0.391, "open_interest": 19.0, "volume": 0.0, "delta": -0.158, "gamma": 0.0397, "vega": 0.0384, "theta": -0.0302, "rho": -0.0063, "theo": 0.5198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.56, "last_trade_time": "2026-10-30T15:12:32", "percent_change": 0.0, "prev_day_close": 0.455000013113022}, {"option": "EEM261127C00057000", "bid": 4.45, "bid_size": 75.0, "ask": 5.6, "ask_size": 85.0, "iv": 0.3197, "open_interest": 0.0, "volume": 0.0, "delta": 0.8074, "gamma": 0.0474, "vega": 0.0435, "theta": -0.032, "rho": 0.0316, "theo": 5.2086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.27499985694885}, {"option": "EEM261127P00057000", "bid": 0.27, "bid_size": 811.0, "ask": 0.99, "ask_size": 677.0, "iv": 0.3626, "open_interest": 17.0, "volume": 0.0, "delta": -0.1938, "gamma": 0.0477, "vega": 0.0437, "theta": -0.0328, "rho": -0.0077, "theo": 0.6387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.62, "last_trade_time": "2026-11-02T15:34:17", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "EEM261127C00058000", "bid": 3.6, "bid_size": 81.0, "ask": 4.75, "ask_size": 91.0, "iv": 0.3053, "open_interest": 0.0, "volume": 0.0, "delta": 0.7629, "gamma": 0.0563, "vega": 0.049, "theta": -0.0346, "rho": 0.0303, "theo": 4.3663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.375}, {"option": "EEM261127P00058000", "bid": 0.41, "bid_size": 1173.0, "ask": 1.15, "ask_size": 836.0, "iv": 0.3426, "open_interest": 2395.0, "volume": 0.0, "delta": -0.2392, "gamma": 0.0569, "vega": 0.0493, "theta": -0.0353, "rho": -0.0095, "theo": 0.7957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-11-02T15:34:17", "percent_change": 0.0, "prev_day_close": 0.790000021457672}, {"option": "EEM261127C00059000", "bid": 2.8, "bid_size": 292.0, "ask": 4.0, "ask_size": 104.0, "iv": 0.2964, "open_interest": 1.0, "volume": 0.0, "delta": 0.7079, "gamma": 0.0659, "vega": 0.0544, "theta": -0.0368, "rho": 0.0284, "theo": 3.573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.34, "last_trade_time": "2026-10-16T12:27:26", "percent_change": 0.0, "prev_day_close": 3.375}, {"option": "EEM261127P00059000", "bid": 0.63, "bid_size": 912.0, "ask": 1.38, "ask_size": 695.0, "iv": 0.3294, "open_interest": 370.0, "volume": 0.0, "delta": -0.2949, "gamma": 0.0666, "vega": 0.0545, "theta": -0.0375, "rho": -0.0115, "theo": 1.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.07, "last_trade_time": "2026-11-02T15:58:22", "percent_change": 0.0, "prev_day_close": 1.02000001072884}, {"option": "EEM261127C00060000", "bid": 2.1, "bid_size": 473.0, "ask": 3.3, "ask_size": 145.0, "iv": 0.2892, "open_interest": 0.0, "volume": 0.0, "delta": 0.6415, "gamma": 0.0751, "vega": 0.0591, "theta": -0.0384, "rho": 0.026, "theo": 2.8446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.67499995231628}, {"option": "EEM261127P00060000", "bid": 0.92, "bid_size": 936.0, "ask": 1.6, "ask_size": 607.0, "iv": 0.3116, "open_interest": 516.0, "volume": 0.0, "delta": -0.3623, "gamma": 0.0761, "vega": 0.0592, "theta": -0.0391, "rho": -0.0138, "theo": 1.273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.39, "last_trade_time": "2026-11-02T15:58:22", "percent_change": 0.0, "prev_day_close": 1.3299999833107}, {"option": "EEM261127C00061000", "bid": 1.71, "bid_size": 471.0, "ask": 2.45, "ask_size": 129.0, "iv": 0.2825, "open_interest": 2.0, "volume": 0.0, "delta": 0.5645, "gamma": 0.0823, "vega": 0.0622, "theta": -0.039, "rho": 0.0231, "theo": 2.199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.78, "last_trade_time": "2026-10-15T12:19:42", "percent_change": 0.0, "prev_day_close": 2.06000006198883}, {"option": "EEM261127P00061000", "bid": 1.31, "bid_size": 532.0, "ask": 1.89, "ask_size": 497.0, "iv": 0.297, "open_interest": 85.0, "volume": 0.0, "delta": -0.4407, "gamma": 0.0836, "vega": 0.0622, "theta": -0.0397, "rho": -0.016, "theo": 1.6289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.77, "last_trade_time": "2026-11-02T15:58:22", "percent_change": 0.0, "prev_day_close": 1.70999997854233}, {"option": "EEM261127C00061500", "bid": 1.42, "bid_size": 523.0, "ask": 2.15, "ask_size": 132.0, "iv": 0.2764, "open_interest": 4.0, "volume": 0.0, "delta": 0.5229, "gamma": 0.0846, "vega": 0.0629, "theta": -0.0389, "rho": 0.0215, "theo": 1.9125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.51, "last_trade_time": "2026-10-30T15:39:35", "percent_change": 0.0, "prev_day_close": 1.78500002622604}, {"option": "EEM261127P00061500", "bid": 1.51, "bid_size": 447.0, "ask": 2.15, "ask_size": 312.0, "iv": 0.2945, "open_interest": 15.0, "volume": 0.0, "delta": -0.483, "gamma": 0.0861, "vega": 0.0629, "theta": -0.0395, "rho": -0.0176, "theo": 1.8437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.96, "last_trade_time": "2026-11-02T15:34:17", "percent_change": 0.0, "prev_day_close": 1.96499997377396}, {"option": "EEM261127C00062000", "bid": 1.17, "bid_size": 587.0, "ask": 1.9, "ask_size": 153.0, "iv": 0.274, "open_interest": 10.0, "volume": 0.0, "delta": 0.4802, "gamma": 0.0858, "vega": 0.063, "theta": -0.0384, "rho": 0.0198, "theo": 1.6523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.07, "last_trade_time": "2026-10-23T15:12:13", "percent_change": 0.0, "prev_day_close": 1.56000000238419}, {"option": "EEM261127P00062000", "bid": 1.75, "bid_size": 723.0, "ask": 2.4, "ask_size": 268.0, "iv": 0.291, "open_interest": 278.0, "volume": 0.0, "delta": -0.5266, "gamma": 0.0875, "vega": 0.0627, "theta": -0.039, "rho": -0.0185, "theo": 2.0857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.26, "last_trade_time": "2026-11-02T15:58:22", "percent_change": 0.0, "prev_day_close": 2.11000001430511}, {"option": "EEM261127C00062500", "bid": 0.93, "bid_size": 598.0, "ask": 1.67, "ask_size": 256.0, "iv": 0.2704, "open_interest": 7.0, "volume": 0.0, "delta": 0.4372, "gamma": 0.0858, "vega": 0.0623, "theta": -0.0375, "rho": 0.0181, "theo": 1.4193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.19, "last_trade_time": "2026-10-30T15:50:24", "percent_change": 0.0, "prev_day_close": 1.31999999284744}, {"option": "EEM261127P00062500", "bid": 2.01, "bid_size": 290.0, "ask": 2.76, "ask_size": 122.0, "iv": 0.2945, "open_interest": 339.0, "volume": 0.0, "delta": -0.5706, "gamma": 0.0876, "vega": 0.062, "theta": -0.0382, "rho": -0.0198, "theo": 2.3542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.41, "last_trade_time": "2026-10-30T10:13:07", "percent_change": 0.0, "prev_day_close": 2.41499996185303}, {"option": "EEM261127C00063000", "bid": 0.72, "bid_size": 587.0, "ask": 1.47, "ask_size": 283.0, "iv": 0.2679, "open_interest": 17.0, "volume": 0.0, "delta": 0.3948, "gamma": 0.0844, "vega": 0.0609, "theta": -0.0364, "rho": 0.0164, "theo": 1.2133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.99, "last_trade_time": "2026-10-30T15:53:34", "percent_change": 0.0, "prev_day_close": 1.12999999523163}, {"option": "EEM261127P00063000", "bid": 2.3, "bid_size": 120.0, "ask": 3.1, "ask_size": 104.0, "iv": 0.2954, "open_interest": 25.0, "volume": 0.0, "delta": -0.614, "gamma": 0.0865, "vega": 0.0604, "theta": -0.0371, "rho": -0.0206, "theo": 2.6516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.96, "last_trade_time": "2026-10-30T13:53:49", "percent_change": 0.0, "prev_day_close": 2.69999992847443}, {"option": "EEM261127C00063500", "bid": 0.54, "bid_size": 596.0, "ask": 1.29, "ask_size": 294.0, "iv": 0.2658, "open_interest": 0.0, "volume": 0.0, "delta": 0.3539, "gamma": 0.0819, "vega": 0.0588, "theta": -0.035, "rho": 0.0147, "theo": 1.0337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.965000033378601}, {"option": "EEM261127P00063500", "bid": 2.4, "bid_size": 146.0, "ask": 3.6, "ask_size": 150.0, "iv": 0.2905, "open_interest": 5.0, "volume": 0.0, "delta": -0.6561, "gamma": 0.0841, "vega": 0.0576, "theta": -0.0357, "rho": -0.021, "theo": 2.975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.93, "last_trade_time": "2026-10-20T13:18:00", "percent_change": 0.0, "prev_day_close": 3.0550000667572}, {"option": "EEM261127C00064000", "bid": 0.4, "bid_size": 625.0, "ask": 1.13, "ask_size": 313.0, "iv": 0.2653, "open_interest": 15.0, "volume": 0.0, "delta": 0.3151, "gamma": 0.0784, "vega": 0.0563, "theta": -0.0333, "rho": 0.0131, "theo": 0.8787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.69, "last_trade_time": "2026-10-30T14:14:12", "percent_change": 0.0, "prev_day_close": 0.805000007152557}, {"option": "EEM261127P00064000", "bid": 2.75, "bid_size": 152.0, "ask": 3.95, "ask_size": 98.0, "iv": 0.2906, "open_interest": 10.0, "volume": 0.0, "delta": -0.696, "gamma": 0.0807, "vega": 0.0554, "theta": -0.0341, "rho": -0.0218, "theo": 3.3236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.97, "last_trade_time": "2026-10-26T12:24:32", "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "EEM261127C00064500", "bid": 0.3, "bid_size": 1040.0, "ask": 1.03, "ask_size": 668.0, "iv": 0.2708, "open_interest": 12.0, "volume": 0.0, "delta": 0.2791, "gamma": 0.074, "vega": 0.0533, "theta": -0.0315, "rho": 0.0116, "theo": 0.7464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.66, "last_trade_time": "2026-11-02T14:19:27", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "EEM261127P00064500", "bid": 3.1, "bid_size": 101.0, "ask": 4.3, "ask_size": 85.0, "iv": 0.2871, "open_interest": 10.0, "volume": 0.0, "delta": -0.7331, "gamma": 0.0764, "vega": 0.0516, "theta": -0.0322, "rho": -0.0221, "theo": 3.6959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-10-27T14:43:26", "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "EEM261127C00065000", "bid": 0.3, "bid_size": 880.0, "ask": 0.94, "ask_size": 962.0, "iv": 0.2846, "open_interest": 96.0, "volume": 0.0, "delta": 0.2462, "gamma": 0.0691, "vega": 0.0501, "theta": -0.0296, "rho": 0.0102, "theo": 0.6341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-02T13:48:06", "percent_change": 0.0, "prev_day_close": 0.564999997615814}, {"option": "EEM261127P00065000", "bid": 3.5, "bid_size": 109.0, "ask": 4.7, "ask_size": 92.0, "iv": 0.2901, "open_interest": 110.0, "volume": 0.0, "delta": -0.7672, "gamma": 0.0717, "vega": 0.0484, "theta": -0.0304, "rho": -0.0222, "theo": 4.0876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.44, "last_trade_time": "2026-10-28T15:59:54", "percent_change": 0.0, "prev_day_close": 3.44999992847443}, {"option": "EEM261127C00065500", "bid": 0.13, "bid_size": 1260.0, "ask": 0.87, "ask_size": 1046.0, "iv": 0.2807, "open_interest": 36.0, "volume": 0.0, "delta": 0.2165, "gamma": 0.0639, "vega": 0.0467, "theta": -0.0277, "rho": 0.009, "theo": 0.5395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-02T13:00:44", "percent_change": 0.0, "prev_day_close": 0.484999999403954}, {"option": "EEM261127P00065500", "bid": 3.95, "bid_size": 98.0, "ask": 5.15, "ask_size": 85.0, "iv": 0.3009, "open_interest": 86.0, "volume": 0.0, "delta": -0.7978, "gamma": 0.0666, "vega": 0.0445, "theta": -0.0284, "rho": -0.022, "theo": 4.4984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.76, "last_trade_time": "2026-10-28T15:59:54", "percent_change": 0.0, "prev_day_close": 3.97500002384186}, {"option": "EEM261127C00066000", "bid": 0.11, "bid_size": 1165.0, "ask": 0.75, "ask_size": 1058.0, "iv": 0.2847, "open_interest": 62.0, "volume": 0.0, "delta": 0.1901, "gamma": 0.0586, "vega": 0.0433, "theta": -0.0258, "rho": 0.0079, "theo": 0.4599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-11-02T12:50:31", "percent_change": 0.0, "prev_day_close": 0.435000002384186}, {"option": "EEM261127P00066000", "bid": 4.35, "bid_size": 84.0, "ask": 5.55, "ask_size": 67.0, "iv": 0.2983, "open_interest": 5.0, "volume": 0.0, "delta": -0.8255, "gamma": 0.0615, "vega": 0.0408, "theta": -0.0265, "rho": -0.0213, "theo": 4.9234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.25, "last_trade_time": "2026-10-21T15:34:18", "percent_change": 0.0, "prev_day_close": 4.44999992847443}, {"option": "EEM261127C00066500", "bid": 0.09, "bid_size": 700.0, "ask": 0.82, "ask_size": 514.0, "iv": 0.3096, "open_interest": 26.0, "volume": 0.0, "delta": 0.1672, "gamma": 0.0535, "vega": 0.04, "theta": -0.0239, "rho": 0.007, "theo": 0.3945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-10-29T10:00:31", "percent_change": 0.0, "prev_day_close": 0.409999996423721}, {"option": "EEM261127P00066500", "bid": 4.8, "bid_size": 62.0, "ask": 6.0, "ask_size": 60.0, "iv": 0.3048, "open_interest": 0.0, "volume": 0.0, "delta": -0.8497, "gamma": 0.0564, "vega": 0.0369, "theta": -0.0246, "rho": -0.0208, "theo": 5.3626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.875}, {"option": "EEM261127C00067000", "bid": 0.07, "bid_size": 1274.0, "ask": 0.81, "ask_size": 1615.0, "iv": 0.3248, "open_interest": 362.0, "volume": 0.0, "delta": 0.1466, "gamma": 0.0485, "vega": 0.0367, "theta": -0.0221, "rho": 0.0061, "theo": 0.3382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.26, "last_trade_time": "2026-11-02T15:03:32", "percent_change": 0.0, "prev_day_close": 0.249999992549419}, {"option": "EEM261127P00067000", "bid": 5.15, "bid_size": 79.0, "ask": 6.6, "ask_size": 66.0, "iv": 0.3165, "open_interest": 10.0, "volume": 0.0, "delta": -0.8715, "gamma": 0.0517, "vega": 0.0334, "theta": -0.0229, "rho": -0.0201, "theo": 5.8116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.85, "last_trade_time": "2026-10-16T10:21:31", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "EEM261127C00067500", "bid": 0.06, "bid_size": 712.0, "ask": 0.78, "ask_size": 769.0, "iv": 0.3379, "open_interest": 244.0, "volume": 0.0, "delta": 0.1286, "gamma": 0.0438, "vega": 0.0336, "theta": -0.0204, "rho": 0.0054, "theo": 0.291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-10-30T11:13:04", "percent_change": 0.0, "prev_day_close": 0.404999999329448}, {"option": "EEM261127P00067500", "bid": 5.6, "bid_size": 20.0, "ask": 7.1, "ask_size": 18.0, "iv": 0.3272, "open_interest": 0.0, "volume": 0.0, "delta": -0.8901, "gamma": 0.047, "vega": 0.0296, "theta": -0.0212, "rho": -0.0192, "theo": 6.2707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.77499985694885}, {"option": "EEM261127C00068000", "bid": 0.05, "bid_size": 579.0, "ask": 0.79, "ask_size": 755.0, "iv": 0.3557, "open_interest": 11.0, "volume": 0.0, "delta": 0.1129, "gamma": 0.0395, "vega": 0.0308, "theta": -0.0188, "rho": 0.0047, "theo": 0.2511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-10-28T16:01:18", "percent_change": 0.0, "prev_day_close": 0.414999986067414}, {"option": "EEM261127P00068000", "bid": 6.05, "bid_size": 24.0, "ask": 7.55, "ask_size": 14.0, "iv": 0.3283, "open_interest": 0.0, "volume": 0.0, "delta": -0.907, "gamma": 0.0429, "vega": 0.0265, "theta": -0.0198, "rho": -0.0178, "theo": 6.7367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.30000019073486}, {"option": "EEM261127C00068500", "bid": 0.04, "bid_size": 445.0, "ask": 0.78, "ask_size": 864.0, "iv": 0.3703, "open_interest": 3.0, "volume": 0.0, "delta": 0.0993, "gamma": 0.0355, "vega": 0.028, "theta": -0.0173, "rho": 0.0041, "theo": 0.2176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-10-20T10:09:13", "percent_change": 0.0, "prev_day_close": 0.179999995976686}, {"option": "EEM261127P00068500", "bid": 6.55, "bid_size": 14.0, "ask": 8.05, "ask_size": 14.0, "iv": 0.3449, "open_interest": 0.0, "volume": 0.0, "delta": -0.9214, "gamma": 0.0391, "vega": 0.0228, "theta": -0.0183, "rho": -0.0171, "theo": 7.2095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "EEM261127C00069000", "bid": 0.03, "bid_size": 394.0, "ask": 0.77, "ask_size": 1301.0, "iv": 0.3843, "open_interest": 165.0, "volume": 0.0, "delta": 0.0874, "gamma": 0.0319, "vega": 0.0256, "theta": -0.0159, "rho": 0.0036, "theo": 0.1891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-29T12:09:05", "percent_change": 0.0, "prev_day_close": 0.389999999664724}, {"option": "EEM261127P00069000", "bid": 7.05, "bid_size": 14.0, "ask": 8.55, "ask_size": 14.0, "iv": 0.3612, "open_interest": 0.0, "volume": 0.0, "delta": -0.9344, "gamma": 0.0359, "vega": 0.0203, "theta": -0.0171, "rho": -0.0148, "theo": 7.6873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "EEM261127C00069500", "bid": 0.02, "bid_size": 591.0, "ask": 0.77, "ask_size": 1047.0, "iv": 0.3994, "open_interest": 94.0, "volume": 0.0, "delta": 0.0771, "gamma": 0.0286, "vega": 0.0233, "theta": -0.0146, "rho": 0.0032, "theo": 0.165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-10-29T12:09:45", "percent_change": 0.0, "prev_day_close": 0.389999999664724}, {"option": "EEM261127P00069500", "bid": 7.55, "bid_size": 7.0, "ask": 9.05, "ask_size": 7.0, "iv": 0.3772, "open_interest": 0.0, "volume": 0.0, "delta": -0.9456, "gamma": 0.0325, "vega": 0.0175, "theta": -0.0159, "rho": -0.0141, "theo": 8.1693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.52500009536743}, {"option": "EEM261127C00070000", "bid": 0.02, "bid_size": 286.0, "ask": 0.75, "ask_size": 918.0, "iv": 0.4126, "open_interest": 2.0, "volume": 0.0, "delta": 0.0682, "gamma": 0.0256, "vega": 0.0212, "theta": -0.0135, "rho": 0.0028, "theo": 0.1444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-10-29T12:09:29", "percent_change": 0.0, "prev_day_close": 0.210000002756715}, {"option": "EEM261127P00070000", "bid": 8.05, "bid_size": 7.0, "ask": 9.55, "ask_size": 7.0, "iv": 0.3929, "open_interest": 0.0, "volume": 0.0, "delta": -0.9553, "gamma": 0.0297, "vega": 0.0148, "theta": -0.0149, "rho": -0.0129, "theo": 8.6553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "EEM261127C00070500", "bid": 0.02, "bid_size": 161.0, "ask": 0.75, "ask_size": 1279.0, "iv": 0.4285, "open_interest": 1.0, "volume": 0.0, "delta": 0.0604, "gamma": 0.023, "vega": 0.0194, "theta": -0.0124, "rho": 0.0025, "theo": 0.1268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-10-16T12:22:35", "percent_change": 0.0, "prev_day_close": 0.384999999776483}, {"option": "EEM261127P00070500", "bid": 8.5, "bid_size": 7.0, "ask": 10.0, "ask_size": 7.0, "iv": 0.388, "open_interest": 0.0, "volume": 0.0, "delta": -0.9641, "gamma": 0.0267, "vega": 0.0123, "theta": -0.0138, "rho": -0.01, "theo": 9.1443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "EEM261127C00071000", "bid": 0.01, "bid_size": 328.0, "ask": 0.75, "ask_size": 2127.0, "iv": 0.4425, "open_interest": 4.0, "volume": 0.0, "delta": 0.0536, "gamma": 0.0206, "vega": 0.0176, "theta": -0.0114, "rho": 0.0022, "theo": 0.1117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-11-02T12:50:31", "percent_change": 0.0, "prev_day_close": 0.139999995008111}, {"option": "EEM261127P00071000", "bid": 9.05, "bid_size": 6.0, "ask": 10.5, "ask_size": 7.0, "iv": 0.4135, "open_interest": 0.0, "volume": 0.0, "delta": -0.9713, "gamma": 0.0238, "vega": 0.0102, "theta": -0.0124, "rho": -0.0095, "theo": 9.6357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "EEM261127C00071500", "bid": 0.01, "bid_size": 238.0, "ask": 0.75, "ask_size": 1281.0, "iv": 0.4578, "open_interest": 5.0, "volume": 0.0, "delta": 0.0476, "gamma": 0.0185, "vega": 0.0161, "theta": -0.0105, "rho": 0.002, "theo": 0.0987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-10-14T13:06:55", "percent_change": 0.0, "prev_day_close": 0.379999999888241}, {"option": "EEM261127P00071500", "bid": 9.5, "bid_size": 7.0, "ask": 11.0, "ask_size": 7.0, "iv": 0.4171, "open_interest": 0.0, "volume": 0.0, "delta": -0.9774, "gamma": 0.0208, "vega": 0.0084, "theta": -0.0115, "rho": -0.0065, "theo": 10.1292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "EEM261127C00072000", "bid": 0.01, "bid_size": 167.0, "ask": 0.75, "ask_size": 1254.0, "iv": 0.4729, "open_interest": 11.0, "volume": 0.0, "delta": 0.0424, "gamma": 0.0167, "vega": 0.0147, "theta": -0.0097, "rho": 0.0018, "theo": 0.0875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-10-28T09:48:03", "percent_change": 0.0, "prev_day_close": 0.379999999888241}, {"option": "EEM261127P00072000", "bid": 10.0, "bid_size": 7.0, "ask": 11.45, "ask_size": 6.0, "iv": 0.4193, "open_interest": 0.0, "volume": 0.0, "delta": -0.9828, "gamma": 0.0174, "vega": 0.0061, "theta": -0.011, "rho": -0.0046, "theo": 10.6247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4250001907349}, {"option": "EEM261127C00072500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1111.0, "iv": 0.486, "open_interest": 7.0, "volume": 0.0, "delta": 0.0379, "gamma": 0.015, "vega": 0.0134, "theta": -0.0089, "rho": 0.0016, "theo": 0.0777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-09T14:37:46", "percent_change": 0.0, "prev_day_close": 0.435000002384186}, {"option": "EEM261127P00072500", "bid": 10.05, "bid_size": 7.0, "ask": 12.45, "ask_size": 7.0, "iv": 0.4454, "open_interest": 0.0, "volume": 0.0, "delta": -0.987, "gamma": 0.0144, "vega": 0.0046, "theta": -0.0096, "rho": -0.0045, "theo": 11.1214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9250001907349}, {"option": "EEM261127C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1107.0, "iv": 0.5006, "open_interest": 0.0, "volume": 0.0, "delta": 0.0339, "gamma": 0.0135, "vega": 0.0122, "theta": -0.0082, "rho": 0.0014, "theo": 0.0692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.564999997615814}, {"option": "EEM261127P00073000", "bid": 10.55, "bid_size": 7.0, "ask": 12.95, "ask_size": 7.0, "iv": 0.4593, "open_interest": 0.0, "volume": 0.0, "delta": -0.9904, "gamma": 0.0119, "vega": 0.004, "theta": -0.0085, "rho": -0.0042, "theo": 11.6188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4250001907349}, {"option": "EEM261127C00073500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1159.0, "iv": 0.5485, "open_interest": 0.0, "volume": 0.0, "delta": 0.0304, "gamma": 0.0122, "vega": 0.0112, "theta": -0.0076, "rho": 0.0012, "theo": 0.0618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.395000010728836}, {"option": "EEM261127P00073500", "bid": 11.05, "bid_size": 7.0, "ask": 13.45, "ask_size": 7.0, "iv": 0.473, "open_interest": 0.0, "volume": 0.0, "delta": -0.9931, "gamma": 0.0093, "vega": 0.0028, "theta": -0.0081, "rho": -0.0015, "theo": 12.1172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9250001907349}, {"option": "EEM261127C00074000", "bid": 0.0, "bid_size": 0.0, "ask": 0.79, "ask_size": 1066.0, "iv": 0.5363, "open_interest": 0.0, "volume": 0.0, "delta": 0.0273, "gamma": 0.011, "vega": 0.0102, "theta": -0.007, "rho": 0.0011, "theo": 0.0554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.589999973773956}, {"option": "EEM261127P00074000", "bid": 11.55, "bid_size": 7.0, "ask": 13.95, "ask_size": 7.0, "iv": 0.4866, "open_interest": 0.0, "volume": 0.0, "delta": -0.9951, "gamma": 0.0069, "vega": 0.0013, "theta": -0.0079, "rho": -0.001, "theo": 12.6164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4250001907349}, {"option": "EEM261127C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1216.0, "iv": 0.592, "open_interest": 0.0, "volume": 0.0, "delta": 0.0221, "gamma": 0.009, "vega": 0.0086, "theta": -0.006, "rho": 0.0009, "theo": 0.0447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.479999989271164}, {"option": "EEM261127P00075000", "bid": 12.45, "bid_size": 7.0, "ask": 14.8, "ask_size": 7.0, "iv": 0.4122, "open_interest": 0.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.0036, "vega": 0.0008, "theta": -0.007, "rho": -0.0009, "theo": 13.6154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4250001907349}, {"option": "EEM261127C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1246.0, "iv": 0.686, "open_interest": 0.0, "volume": 0.0, "delta": 0.0085, "gamma": 0.0035, "vega": 0.0038, "theta": -0.0029, "rho": 0.0004, "theo": 0.0171, "change": 0.0, "open": 0.0, "high": 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": "EEM261127P00080000", "bid": 16.6, "bid_size": 7.0, "ask": 20.7, "ask_size": 7.0, "iv": 0.5593, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0067, "rho": 0.0, "theo": 18.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.4250001907349}, {"option": "EEM261204C00040000", "bid": 19.5, "bid_size": 2.0, "ask": 23.7, "ask_size": 2.0, "iv": 0.6277, "open_interest": 0.0, "volume": 0.0, "delta": 0.9826, "gamma": 0.0033, "vega": 0.0079, "theta": -0.0062, "rho": 0.035, "theo": 21.6613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.4750003814697}, {"option": "EEM261204P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 929.0, "iv": 1.0172, "open_interest": 2.0, "volume": 0.0, "delta": -0.0178, "gamma": 0.0033, "vega": 0.0079, "theta": -0.0089, "rho": -0.001, "theo": 0.089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-10-30T14:53:46", "percent_change": 0.0, "prev_day_close": 0.564999997615814}, {"option": "EEM261204C00045000", "bid": 15.3, "bid_size": 7.0, "ask": 17.7, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9683, "gamma": 0.0066, "vega": 0.013, "theta": -0.0101, "rho": 0.0386, "theo": 16.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5249996185303}, {"option": "EEM261204P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.83, "ask_size": 992.0, "iv": 0.7616, "open_interest": 250.0, "volume": 0.0, "delta": -0.0322, "gamma": 0.0066, "vega": 0.0131, "theta": -0.0122, "rho": -0.0018, "theo": 0.1427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-30T14:53:34", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "EEM261204C00050000", "bid": 10.35, "bid_size": 12.0, "ask": 13.05, "ask_size": 17.0, "iv": 0.3945, "open_interest": 0.0, "volume": 0.0, "delta": 0.9365, "gamma": 0.0141, "vega": 0.0227, "theta": -0.0158, "rho": 0.0413, "theo": 11.8675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9749999046326}, {"option": "EEM261204P00050000", "bid": 0.04, "bid_size": 707.0, "ask": 0.78, "ask_size": 1559.0, "iv": 0.5523, "open_interest": 6.0, "volume": 0.0, "delta": -0.0642, "gamma": 0.0142, "vega": 0.0228, "theta": -0.0174, "rho": -0.0034, "theo": 0.2557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-10-30T15:09:53", "percent_change": 0.0, "prev_day_close": 0.120000001043081}, {"option": "EEM261204C00055000", "bid": 5.75, "bid_size": 540.0, "ask": 8.35, "ask_size": 302.0, "iv": 0.356, "open_interest": 0.0, "volume": 0.0, "delta": 0.856, "gamma": 0.0326, "vega": 0.0412, "theta": -0.0242, "rho": 0.0411, "theo": 7.1691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "EEM261204P00055000", "bid": 0.27, "bid_size": 541.0, "ask": 0.59, "ask_size": 465.0, "iv": 0.3587, "open_interest": 414.0, "volume": 100.0, "delta": -0.1455, "gamma": 0.0329, "vega": 0.0415, "theta": -0.0253, "rho": -0.0076, "theo": 0.5394, "change": 0.105, "open": 0.51, "high": 0.51, "low": 0.51, "tick": "no_change", "last_trade_price": 0.51, "last_trade_time": "2026-11-03T09:35:56", "percent_change": 25.9259, "prev_day_close": 0.404999986290932}, {"option": "EEM261204C00056000", "bid": 4.85, "bid_size": 536.0, "ask": 7.45, "ask_size": 326.0, "iv": 0.3393, "open_interest": 0.0, "volume": 0.0, "delta": 0.8276, "gamma": 0.0385, "vega": 0.0463, "theta": -0.0262, "rho": 0.0403, "theo": 6.2757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.47500014305115}, {"option": "EEM261204P00056000", "bid": 0.16, "bid_size": 880.0, "ask": 0.94, "ask_size": 888.0, "iv": 0.3469, "open_interest": 73.0, "volume": 0.0, "delta": -0.1743, "gamma": 0.0389, "vega": 0.0464, "theta": -0.0271, "rho": -0.009, "theo": 0.6431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-02T11:00:02", "percent_change": 0.0, "prev_day_close": 0.53999999165535}, {"option": "EEM261204C00057000", "bid": 4.6, "bid_size": 82.0, "ask": 6.6, "ask_size": 112.0, "iv": 0.3857, "open_interest": 0.0, "volume": 0.0, "delta": 0.7927, "gamma": 0.0454, "vega": 0.0517, "theta": -0.0281, "rho": 0.0391, "theo": 5.4097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "EEM261204P00057000", "bid": 0.3, "bid_size": 916.0, "ask": 1.45, "ask_size": 1055.0, "iv": 0.3688, "open_interest": 229.0, "volume": 0.0, "delta": -0.2097, "gamma": 0.0459, "vega": 0.0519, "theta": -0.029, "rho": -0.0106, "theo": 0.7748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.79, "last_trade_time": "2026-11-02T15:58:22", "percent_change": 0.0, "prev_day_close": 0.744999974966049}, {"option": "EEM261204C00058000", "bid": 3.8, "bid_size": 172.0, "ask": 5.0, "ask_size": 101.0, "iv": 0.3006, "open_interest": 1.0, "volume": 0.0, "delta": 0.75, "gamma": 0.053, "vega": 0.0574, "theta": -0.0299, "rho": 0.0375, "theo": 4.5801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-10-30T09:34:46", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "EEM261204P00058000", "bid": 0.53, "bid_size": 783.0, "ask": 1.6, "ask_size": 898.0, "iv": 0.3538, "open_interest": 200.0, "volume": 0.0, "delta": -0.2531, "gamma": 0.0536, "vega": 0.0577, "theta": -0.0308, "rho": -0.0127, "theo": 0.9431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.91, "last_trade_time": "2026-11-02T15:36:35", "percent_change": 0.0, "prev_day_close": 0.919999986886978}, {"option": "EEM261204C00058500", "bid": 3.45, "bid_size": 660.0, "ask": 4.65, "ask_size": 337.0, "iv": 0.3026, "open_interest": 0.0, "volume": 0.0, "delta": 0.7253, "gamma": 0.0569, "vega": 0.0602, "theta": -0.0307, "rho": 0.0365, "theo": 4.1822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.47500002384186}, {"option": "EEM261204P00058500", "bid": 0.6, "bid_size": 629.0, "ask": 1.39, "ask_size": 556.0, "iv": 0.3166, "open_interest": 31.0, "volume": 0.0, "delta": -0.2782, "gamma": 0.0577, "vega": 0.0604, "theta": -0.0316, "rho": -0.0138, "theo": 1.0446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-10-27T14:17:26", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "EEM261204C00059000", "bid": 3.05, "bid_size": 863.0, "ask": 4.25, "ask_size": 326.0, "iv": 0.2936, "open_interest": 0.0, "volume": 0.0, "delta": 0.6983, "gamma": 0.0609, "vega": 0.0629, "theta": -0.0315, "rho": 0.0353, "theo": 3.7981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "EEM261204P00059000", "bid": 0.87, "bid_size": 561.0, "ask": 1.28, "ask_size": 319.0, "iv": 0.3039, "open_interest": 412.0, "volume": 100.0, "delta": -0.3056, "gamma": 0.0618, "vega": 0.0632, "theta": -0.0323, "rho": -0.0151, "theo": 1.1599, "change": 0.105, "open": 1.2, "high": 1.2, "low": 1.2, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-11-03T09:35:56", "percent_change": 9.58904, "prev_day_close": 1.09499999880791}, {"option": "EEM261204C00059500", "bid": 2.65, "bid_size": 995.0, "ask": 3.85, "ask_size": 469.0, "iv": 0.2827, "open_interest": 0.0, "volume": 0.0, "delta": 0.6688, "gamma": 0.0648, "vega": 0.0653, "theta": -0.0321, "rho": 0.034, "theo": 3.4292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.375}, {"option": "EEM261204P00059500", "bid": 0.88, "bid_size": 627.0, "ask": 1.63, "ask_size": 609.0, "iv": 0.3049, "open_interest": 4.0, "volume": 0.0, "delta": -0.3356, "gamma": 0.0658, "vega": 0.0655, "theta": -0.0329, "rho": -0.0164, "theo": 1.2911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-02T13:40:17", "percent_change": 0.0, "prev_day_close": 1.30000001192093}, {"option": "EEM261204C00060000", "bid": 2.3, "bid_size": 615.0, "ask": 3.5, "ask_size": 206.0, "iv": 0.2775, "open_interest": 0.0, "volume": 0.0, "delta": 0.637, "gamma": 0.0684, "vega": 0.0676, "theta": -0.0326, "rho": 0.0326, "theo": 3.0778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.92499995231628}, {"option": "EEM261204P00060000", "bid": 1.04, "bid_size": 673.0, "ask": 1.79, "ask_size": 554.0, "iv": 0.3003, "open_interest": 17.0, "volume": 0.0, "delta": -0.368, "gamma": 0.0696, "vega": 0.0678, "theta": -0.0334, "rho": -0.0177, "theo": 1.4395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.48, "last_trade_time": "2026-11-02T15:36:35", "percent_change": 0.0, "prev_day_close": 1.45999997854233}, {"option": "EEM261204C00060500", "bid": 2.0, "bid_size": 619.0, "ask": 3.2, "ask_size": 199.0, "iv": 0.277, "open_interest": 0.0, "volume": 0.0, "delta": 0.603, "gamma": 0.0717, "vega": 0.0694, "theta": -0.0329, "rho": 0.031, "theo": 2.7456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "EEM261204P00060500", "bid": 1.21, "bid_size": 398.0, "ask": 1.96, "ask_size": 241.0, "iv": 0.2947, "open_interest": 1.0, "volume": 0.0, "delta": -0.4028, "gamma": 0.0731, "vega": 0.0695, "theta": -0.0337, "rho": -0.0191, "theo": 1.6083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.36, "last_trade_time": "2026-10-23T12:56:36", "percent_change": 0.0, "prev_day_close": 1.59999996423721}, {"option": "EEM261204C00061000", "bid": 1.9, "bid_size": 1114.0, "ask": 2.65, "ask_size": 303.0, "iv": 0.2703, "open_interest": 18.0, "volume": 0.0, "delta": 0.5671, "gamma": 0.0744, "vega": 0.0708, "theta": -0.033, "rho": 0.0292, "theo": 2.4347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.42, "last_trade_time": "2026-11-02T15:23:42", "percent_change": 0.0, "prev_day_close": 2.31000006198883}, {"option": "EEM261204P00061000", "bid": 1.41, "bid_size": 525.0, "ask": 2.16, "ask_size": 518.0, "iv": 0.291, "open_interest": 44.0, "volume": 0.0, "delta": -0.4396, "gamma": 0.076, "vega": 0.0708, "theta": -0.0338, "rho": -0.0206, "theo": 1.7981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.96, "last_trade_time": "2026-11-02T15:58:22", "percent_change": 0.0, "prev_day_close": 1.90500003099442}, {"option": "EEM261204C00061500", "bid": 1.62, "bid_size": 1101.0, "ask": 2.37, "ask_size": 517.0, "iv": 0.2672, "open_interest": 46.0, "volume": 0.0, "delta": 0.5295, "gamma": 0.0765, "vega": 0.0716, "theta": -0.0329, "rho": 0.0274, "theo": 2.1465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.01, "last_trade_time": "2026-11-02T15:58:53", "percent_change": 0.0, "prev_day_close": 2.01999992132187}, {"option": "EEM261204P00061500", "bid": 1.64, "bid_size": 489.0, "ask": 2.39, "ask_size": 450.0, "iv": 0.2888, "open_interest": 31.0, "volume": 0.0, "delta": -0.4781, "gamma": 0.0782, "vega": 0.0714, "theta": -0.0337, "rho": -0.022, "theo": 2.0118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.17, "last_trade_time": "2026-11-02T15:58:53", "percent_change": 0.0, "prev_day_close": 2.14499998092651}, {"option": "EEM261204C00062000", "bid": 1.36, "bid_size": 1109.0, "ask": 2.11, "ask_size": 783.0, "iv": 0.264, "open_interest": 932.0, "volume": 0.0, "delta": 0.491, "gamma": 0.0777, "vega": 0.0717, "theta": -0.0326, "rho": 0.0255, "theo": 1.8826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.77, "last_trade_time": "2026-11-02T15:34:20", "percent_change": 0.0, "prev_day_close": 1.79000002145767}, {"option": "EEM261204P00062000", "bid": 1.88, "bid_size": 646.0, "ask": 2.63, "ask_size": 450.0, "iv": 0.2854, "open_interest": 325.0, "volume": 0.0, "delta": -0.5177, "gamma": 0.0796, "vega": 0.0714, "theta": -0.0334, "rho": -0.0233, "theo": 2.2498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.41, "last_trade_time": "2026-11-02T15:58:53", "percent_change": 0.0, "prev_day_close": 2.36500000953674}, {"option": "EEM261204C00062500", "bid": 1.09, "bid_size": 1099.0, "ask": 1.96, "ask_size": 672.0, "iv": 0.265, "open_interest": 39.0, "volume": 0.0, "delta": 0.452, "gamma": 0.0779, "vega": 0.0712, "theta": -0.0321, "rho": 0.0236, "theo": 1.6434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.63, "last_trade_time": "2026-11-02T15:23:39", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "EEM261204P00062500", "bid": 2.0, "bid_size": 227.0, "ask": 3.2, "ask_size": 212.0, "iv": 0.2939, "open_interest": 62.0, "volume": 0.0, "delta": -0.5578, "gamma": 0.0801, "vega": 0.0708, "theta": -0.0328, "rho": -0.0245, "theo": 2.5133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.79, "last_trade_time": "2026-10-29T15:41:28", "percent_change": 0.0, "prev_day_close": 2.49500000476837}, {"option": "EEM261204C00063000", "bid": 0.94, "bid_size": 713.0, "ask": 1.69, "ask_size": 287.0, "iv": 0.2632, "open_interest": 56.0, "volume": 0.0, "delta": 0.4134, "gamma": 0.0772, "vega": 0.0701, "theta": -0.0313, "rho": 0.0216, "theo": 1.4293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.84, "last_trade_time": "2026-10-29T15:55:23", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "EEM261204P00063000", "bid": 2.2, "bid_size": 187.0, "ask": 3.4, "ask_size": 161.0, "iv": 0.2792, "open_interest": 0.0, "volume": 0.0, "delta": -0.5976, "gamma": 0.0796, "vega": 0.0693, "theta": -0.0321, "rho": -0.0257, "theo": 2.8026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.86500000953674}, {"option": "EEM261204C00063500", "bid": 0.71, "bid_size": 717.0, "ask": 1.54, "ask_size": 343.0, "iv": 0.2613, "open_interest": 40.0, "volume": 0.0, "delta": 0.3758, "gamma": 0.0756, "vega": 0.0683, "theta": -0.0303, "rho": 0.0197, "theo": 1.2396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.19, "last_trade_time": "2026-10-30T10:14:47", "percent_change": 0.0, "prev_day_close": 1.1700000166893}, {"option": "EEM261204P00063500", "bid": 2.55, "bid_size": 168.0, "ask": 3.75, "ask_size": 181.0, "iv": 0.2832, "open_interest": 23.0, "volume": 0.0, "delta": -0.6366, "gamma": 0.0782, "vega": 0.0673, "theta": -0.0312, "rho": -0.0264, "theo": 3.1166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.84, "last_trade_time": "2026-10-23T11:27:32", "percent_change": 0.0, "prev_day_close": 3.15000009536743}, {"option": "EEM261204C00064000", "bid": 0.56, "bid_size": 811.0, "ask": 1.31, "ask_size": 342.0, "iv": 0.2565, "open_interest": 4.0, "volume": 0.0, "delta": 0.3397, "gamma": 0.0731, "vega": 0.066, "theta": -0.0292, "rho": 0.0178, "theo": 1.0733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.09, "last_trade_time": "2026-10-30T09:49:05", "percent_change": 0.0, "prev_day_close": 1.08999997377396}, {"option": "EEM261204P00064000", "bid": 2.85, "bid_size": 156.0, "ask": 4.05, "ask_size": 150.0, "iv": 0.2769, "open_interest": 0.0, "volume": 0.0, "delta": -0.674, "gamma": 0.0759, "vega": 0.0646, "theta": -0.03, "rho": -0.0269, "theo": 3.455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.52499997615814}, {"option": "EEM261204C00064500", "bid": 0.41, "bid_size": 730.0, "ask": 1.24, "ask_size": 347.0, "iv": 0.2612, "open_interest": 1.0, "volume": 0.0, "delta": 0.3057, "gamma": 0.0699, "vega": 0.0633, "theta": -0.028, "rho": 0.016, "theo": 0.9286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-10-30T10:00:05", "percent_change": 0.0, "prev_day_close": 0.864999979734421}, {"option": "EEM261204P00064500", "bid": 3.2, "bid_size": 318.0, "ask": 4.4, "ask_size": 351.0, "iv": 0.2754, "open_interest": 1.0, "volume": 0.0, "delta": -0.7094, "gamma": 0.0729, "vega": 0.0615, "theta": -0.0288, "rho": -0.0277, "theo": 3.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.24, "last_trade_time": "2026-11-02T10:35:13", "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "EEM261204C00065000", "bid": 0.32, "bid_size": 966.0, "ask": 1.07, "ask_size": 700.0, "iv": 0.2602, "open_interest": 38.0, "volume": 0.0, "delta": 0.2741, "gamma": 0.0662, "vega": 0.0602, "theta": -0.0266, "rho": 0.0144, "theo": 0.8037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.81, "last_trade_time": "2026-11-02T13:08:53", "percent_change": 0.0, "prev_day_close": 0.715000003576279}, {"option": "EEM261204P00065000", "bid": 3.6, "bid_size": 99.0, "ask": 4.8, "ask_size": 90.0, "iv": 0.2794, "open_interest": 0.0, "volume": 0.0, "delta": -0.7422, "gamma": 0.0693, "vega": 0.0578, "theta": -0.0275, "rho": -0.0273, "theo": 4.1959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.74999988079071}, {"option": "EEM261204C00065500", "bid": 0.21, "bid_size": 970.0, "ask": 1.16, "ask_size": 920.0, "iv": 0.2781, "open_interest": 49.0, "volume": 0.0, "delta": 0.2452, "gamma": 0.0622, "vega": 0.0569, "theta": -0.0252, "rho": 0.0129, "theo": 0.6963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.67, "last_trade_time": "2026-11-02T15:11:30", "percent_change": 0.0, "prev_day_close": 0.620000004768372}, {"option": "EEM261204P00065500", "bid": 4.0, "bid_size": 63.0, "ask": 5.2, "ask_size": 62.0, "iv": 0.2812, "open_interest": 0.0, "volume": 0.0, "delta": -0.7727, "gamma": 0.0655, "vega": 0.0542, "theta": -0.0261, "rho": -0.0278, "theo": 4.5942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "EEM261204C00066000", "bid": 0.18, "bid_size": 1176.0, "ask": 0.91, "ask_size": 753.0, "iv": 0.2707, "open_interest": 23.0, "volume": 0.0, "delta": 0.2189, "gamma": 0.058, "vega": 0.0535, "theta": -0.0238, "rho": 0.0115, "theo": 0.6043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-11-02T13:13:00", "percent_change": 0.0, "prev_day_close": 0.535000011324882}, {"option": "EEM261204P00066000", "bid": 4.4, "bid_size": 65.0, "ask": 5.6, "ask_size": 65.0, "iv": 0.2803, "open_interest": 1.0, "volume": 0.0, "delta": -0.8002, "gamma": 0.0613, "vega": 0.0501, "theta": -0.0246, "rho": -0.0269, "theo": 5.0087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.38, "last_trade_time": "2026-10-26T15:11:07", "percent_change": 0.0, "prev_day_close": 4.62500011920929}, {"option": "EEM261204C00066500", "bid": 0.14, "bid_size": 1266.0, "ask": 1.0, "ask_size": 1142.0, "iv": 0.2933, "open_interest": 13.0, "volume": 0.0, "delta": 0.1952, "gamma": 0.0537, "vega": 0.05, "theta": -0.0224, "rho": 0.0103, "theo": 0.5256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-11-02T13:13:00", "percent_change": 0.0, "prev_day_close": 0.440000012516975}, {"option": "EEM261204P00066500", "bid": 4.85, "bid_size": 60.0, "ask": 6.05, "ask_size": 62.0, "iv": 0.2874, "open_interest": 0.0, "volume": 0.0, "delta": -0.8253, "gamma": 0.0572, "vega": 0.0462, "theta": -0.0232, "rho": -0.0266, "theo": 5.4367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "EEM261204C00067000", "bid": 0.1, "bid_size": 670.0, "ask": 0.75, "ask_size": 471.0, "iv": 0.2798, "open_interest": 3.0, "volume": 0.0, "delta": 0.174, "gamma": 0.0495, "vega": 0.0466, "theta": -0.021, "rho": 0.0092, "theo": 0.4584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-10-28T14:42:33", "percent_change": 0.0, "prev_day_close": 0.594999998807907}, {"option": "EEM261204P00067000", "bid": 5.15, "bid_size": 66.0, "ask": 6.65, "ask_size": 63.0, "iv": 0.2929, "open_interest": 0.0, "volume": 0.0, "delta": -0.8475, "gamma": 0.0532, "vega": 0.0422, "theta": -0.0218, "rho": -0.026, "theo": 5.8763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.375}, {"option": "EEM261204C00067500", "bid": 0.08, "bid_size": 644.0, "ask": 0.83, "ask_size": 817.0, "iv": 0.3027, "open_interest": 2.0, "volume": 0.0, "delta": 0.1551, "gamma": 0.0455, "vega": 0.0434, "theta": -0.0197, "rho": 0.0082, "theo": 0.4009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.64, "last_trade_time": "2026-10-28T13:27:46", "percent_change": 0.0, "prev_day_close": 0.464999992400408}, {"option": "EEM261204P00067500", "bid": 5.05, "bid_size": 69.0, "ask": 7.35, "ask_size": 70.0, "iv": 0.2511, "open_interest": 0.0, "volume": 0.0, "delta": -0.8677, "gamma": 0.0492, "vega": 0.0382, "theta": -0.0205, "rho": -0.0243, "theo": 6.3261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "EEM261204C00068000", "bid": 0.07, "bid_size": 808.0, "ask": 0.95, "ask_size": 877.0, "iv": 0.331, "open_interest": 8.0, "volume": 0.0, "delta": 0.1384, "gamma": 0.0416, "vega": 0.0402, "theta": -0.0184, "rho": 0.0073, "theo": 0.3517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-30T15:29:32", "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "EEM261204P00068000", "bid": 6.05, "bid_size": 44.0, "ask": 7.55, "ask_size": 28.0, "iv": 0.2984, "open_interest": 0.0, "volume": 0.0, "delta": -0.8856, "gamma": 0.0457, "vega": 0.0346, "theta": -0.0193, "rho": -0.0238, "theo": 6.7841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.32500004768372}, {"option": "EEM261204C00068500", "bid": 0.06, "bid_size": 1060.0, "ask": 0.8, "ask_size": 981.0, "iv": 0.3281, "open_interest": 2.0, "volume": 0.0, "delta": 0.1236, "gamma": 0.038, "vega": 0.0373, "theta": -0.0172, "rho": 0.0065, "theo": 0.3095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-02T13:47:05", "percent_change": 0.0, "prev_day_close": 0.269999999552965}, {"option": "EEM261204P00068500", "bid": 6.55, "bid_size": 13.0, "ask": 8.25, "ask_size": 13.0, "iv": 0.3407, "open_interest": 0.0, "volume": 0.0, "delta": -0.9014, "gamma": 0.0422, "vega": 0.0313, "theta": -0.0182, "rho": -0.0222, "theo": 7.249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.77499985694885}, {"option": "EEM261204C00069000", "bid": 0.05, "bid_size": 572.0, "ask": 0.75, "ask_size": 596.0, "iv": 0.3357, "open_interest": 0.0, "volume": 0.0, "delta": 0.1105, "gamma": 0.0347, "vega": 0.0345, "theta": -0.016, "rho": 0.0058, "theo": 0.2731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.435000006109476}, {"option": "EEM261204P00069000", "bid": 6.8, "bid_size": 13.0, "ask": 8.7, "ask_size": 12.0, "iv": 0.3117, "open_interest": 0.0, "volume": 0.0, "delta": -0.9157, "gamma": 0.0387, "vega": 0.0273, "theta": -0.017, "rho": -0.0205, "theo": 7.7206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25000023841858}, {"option": "EEM261204C00069500", "bid": 0.04, "bid_size": 614.0, "ask": 0.75, "ask_size": 823.0, "iv": 0.349, "open_interest": 1.0, "volume": 0.0, "delta": 0.099, "gamma": 0.0316, "vega": 0.0319, "theta": -0.015, "rho": 0.0052, "theo": 0.2418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-10-27T13:13:21", "percent_change": 0.0, "prev_day_close": 0.499999994412065}, {"option": "EEM261204P00069500", "bid": 7.5, "bid_size": 13.0, "ask": 9.0, "ask_size": 8.0, "iv": 0.3256, "open_interest": 0.0, "volume": 0.0, "delta": -0.9284, "gamma": 0.0358, "vega": 0.0243, "theta": -0.0162, "rho": -0.0194, "theo": 8.197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "EEM261204C00070000", "bid": 0.03, "bid_size": 877.0, "ask": 0.77, "ask_size": 1970.0, "iv": 0.3646, "open_interest": 4.0, "volume": 0.0, "delta": 0.0887, "gamma": 0.0288, "vega": 0.0294, "theta": -0.014, "rho": 0.0047, "theo": 0.2147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-02T10:00:05", "percent_change": 0.0, "prev_day_close": 0.269999999552965}, {"option": "EEM261204P00070000", "bid": 7.45, "bid_size": 21.0, "ask": 10.05, "ask_size": 13.0, "iv": 0.3393, "open_interest": 0.0, "volume": 0.0, "delta": -0.9399, "gamma": 0.0339, "vega": 0.0218, "theta": -0.0154, "rho": -0.0179, "theo": 8.6773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "EEM261204C00070500", "bid": 0.03, "bid_size": 762.0, "ask": 0.75, "ask_size": 1935.0, "iv": 0.3759, "open_interest": 6.0, "volume": 0.0, "delta": 0.0797, "gamma": 0.0262, "vega": 0.0272, "theta": -0.013, "rho": 0.0042, "theo": 0.1912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-11-02T15:11:30", "percent_change": 0.0, "prev_day_close": 0.175000000745058}, {"option": "EEM261204P00070500", "bid": 8.45, "bid_size": 13.0, "ask": 9.95, "ask_size": 7.0, "iv": 0.3323, "open_interest": 0.0, "volume": 0.0, "delta": -0.9498, "gamma": 0.0312, "vega": 0.0183, "theta": -0.0143, "rho": -0.0154, "theo": 9.1618, "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": 8.67500019073486}, {"option": "EEM261204C00071000", "bid": 0.02, "bid_size": 467.0, "ask": 0.77, "ask_size": 1342.0, "iv": 0.3911, "open_interest": 0.0, "volume": 0.0, "delta": 0.0717, "gamma": 0.0238, "vega": 0.0251, "theta": -0.0122, "rho": 0.0038, "theo": 0.1707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.394999990239739}, {"option": "EEM261204P00071000", "bid": 8.95, "bid_size": 6.0, "ask": 11.1, "ask_size": 7.0, "iv": 0.4475, "open_interest": 0.0, "volume": 0.0, "delta": -0.9584, "gamma": 0.0284, "vega": 0.0157, "theta": -0.013, "rho": -0.0133, "theo": 9.6493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "EEM261204C00071500", "bid": 0.02, "bid_size": 290.0, "ask": 0.76, "ask_size": 979.0, "iv": 0.4032, "open_interest": 3.0, "volume": 0.0, "delta": 0.0646, "gamma": 0.0217, "vega": 0.0232, "theta": -0.0113, "rho": 0.0034, "theo": 0.1529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-10-29T13:48:54", "percent_change": 0.0, "prev_day_close": 0.389999995008111}, {"option": "EEM261204P00071500", "bid": 8.95, "bid_size": 7.0, "ask": 11.15, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9667, "gamma": 0.0256, "vega": 0.0128, "theta": -0.0126, "rho": -0.0111, "theo": 10.1398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "EEM261204C00072000", "bid": 0.02, "bid_size": 307.0, "ask": 0.75, "ask_size": 1410.0, "iv": 0.4151, "open_interest": 4.0, "volume": 0.0, "delta": 0.0583, "gamma": 0.0198, "vega": 0.0214, "theta": -0.0106, "rho": 0.0031, "theo": 0.1372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-10-29T09:32:50", "percent_change": 0.0, "prev_day_close": 0.379999999888241}, {"option": "EEM261204P00072000", "bid": 9.4, "bid_size": 7.0, "ask": 12.1, "ask_size": 7.0, "iv": 0.3917, "open_interest": 0.0, "volume": 0.0, "delta": -0.9737, "gamma": 0.023, "vega": 0.0109, "theta": -0.0121, "rho": -0.0086, "theo": 10.6321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "EEM261204C00072500", "bid": 0.01, "bid_size": 374.0, "ask": 0.75, "ask_size": 1363.0, "iv": 0.4267, "open_interest": 0.0, "volume": 0.0, "delta": 0.0528, "gamma": 0.018, "vega": 0.0198, "theta": -0.0099, "rho": 0.0028, "theo": 0.1235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.379999999888241}, {"option": "EEM261204P00072500", "bid": 10.05, "bid_size": 6.0, "ask": 12.45, "ask_size": 7.0, "iv": 0.4043, "open_interest": 0.0, "volume": 0.0, "delta": -0.9792, "gamma": 0.0204, "vega": 0.0086, "theta": -0.0111, "rho": -0.0087, "theo": 11.1265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "EEM261204C00073000", "bid": 0.01, "bid_size": 375.0, "ask": 0.75, "ask_size": 1356.0, "iv": 0.4396, "open_interest": 0.0, "volume": 0.0, "delta": 0.0478, "gamma": 0.0164, "vega": 0.0183, "theta": -0.0092, "rho": 0.0025, "theo": 0.1114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.38499999511987}, {"option": "EEM261204P00073000", "bid": 10.55, "bid_size": 7.0, "ask": 12.95, "ask_size": 7.0, "iv": 0.4168, "open_interest": 0.0, "volume": 0.0, "delta": -0.984, "gamma": 0.0177, "vega": 0.0073, "theta": -0.0098, "rho": -0.0049, "theo": 11.6219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "EEM261204C00073500", "bid": 0.01, "bid_size": 283.0, "ask": 0.76, "ask_size": 1209.0, "iv": 0.4538, "open_interest": 0.0, "volume": 0.0, "delta": 0.0434, "gamma": 0.015, "vega": 0.017, "theta": -0.0086, "rho": 0.0023, "theo": 0.1007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.38499999511987}, {"option": "EEM261204P00073500", "bid": 11.05, "bid_size": 7.0, "ask": 13.45, "ask_size": 7.0, "iv": 0.429, "open_interest": 0.0, "volume": 0.0, "delta": -0.988, "gamma": 0.0141, "vega": 0.0045, "theta": -0.0096, "rho": -0.0032, "theo": 12.1197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "EEM261204C00074000", "bid": 0.01, "bid_size": 257.0, "ask": 0.76, "ask_size": 1210.0, "iv": 0.4663, "open_interest": 0.0, "volume": 0.0, "delta": 0.0394, "gamma": 0.0137, "vega": 0.0157, "theta": -0.0081, "rho": 0.002, "theo": 0.0912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.435000002384186}, {"option": "EEM261204P00074000", "bid": 11.55, "bid_size": 6.0, "ask": 13.95, "ask_size": 7.0, "iv": 0.4412, "open_interest": 0.0, "volume": 0.0, "delta": -0.9913, "gamma": 0.0109, "vega": 0.0031, "theta": -0.0095, "rho": -0.0027, "theo": 12.6179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "EEM261204C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1296.0, "iv": 0.5183, "open_interest": 0.0, "volume": 0.0, "delta": 0.0327, "gamma": 0.0115, "vega": 0.0135, "theta": -0.0071, "rho": 0.0017, "theo": 0.0753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.395000010728836}, {"option": "EEM261204P00075000", "bid": 12.55, "bid_size": 7.0, "ask": 14.95, "ask_size": 7.0, "iv": 0.465, "open_interest": 0.0, "volume": 0.0, "delta": -0.9959, "gamma": 0.0064, "vega": 0.002, "theta": -0.0089, "rho": -0.0017, "theo": 13.6155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4499998092651}, {"option": "EEM261204C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 612.0, "iv": 0.4722, "open_interest": 0.0, "volume": 0.0, "delta": 0.014, "gamma": 0.005, "vega": 0.0066, "theta": -0.0038, "rho": 0.0007, "theo": 0.0319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "EEM261204P00080000", "bid": 16.55, "bid_size": 8.0, "ask": 20.7, "ask_size": 7.0, "iv": 0.4792, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0083, "rho": 0.0, "theo": 18.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.7250003814697}, {"option": "EEM261211C00040000", "bid": 19.65, "bid_size": 9.0, "ask": 23.55, "ask_size": 9.0, "iv": 0.6449, "open_interest": 0.0, "volume": 0.0, "delta": 0.9831, "gamma": 0.0031, "vega": 0.0081, "theta": -0.0044, "rho": 0.0424, "theo": 21.6073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "EEM261211P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 842.0, "iv": 0.9194, "open_interest": 0.0, "volume": 0.0, "delta": -0.0162, "gamma": 0.0031, "vega": 0.0081, "theta": -0.0066, "rho": -0.0011, "theo": 0.0784, "change": 0.0, "open": 0.0, "high": 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": "EEM261211C00045000", "bid": 15.4, "bid_size": 7.0, "ask": 17.8, "ask_size": 7.0, "iv": 0.4576, "open_interest": 0.0, "volume": 0.0, "delta": 0.968, "gamma": 0.0065, "vega": 0.0142, "theta": -0.0079, "rho": 0.0468, "theo": 16.6903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5749998092651}, {"option": "EEM261211P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.99, "ask_size": 889.0, "iv": 0.7191, "open_interest": 1.0, "volume": 0.0, "delta": -0.0313, "gamma": 0.0065, "vega": 0.0142, "theta": -0.0097, "rho": -0.0021, "theo": 0.1369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-30T14:53:19", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "EEM261211C00050000", "bid": 10.6, "bid_size": 50.0, "ask": 13.0, "ask_size": 59.0, "iv": 0.4295, "open_interest": 0.0, "volume": 0.0, "delta": 0.9335, "gamma": 0.0143, "vega": 0.0258, "theta": -0.0134, "rho": 0.0498, "theo": 11.8446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "EEM261211P00050000", "bid": 0.03, "bid_size": 379.0, "ask": 0.78, "ask_size": 818.0, "iv": 0.4974, "open_interest": 3.0, "volume": 0.0, "delta": -0.066, "gamma": 0.0144, "vega": 0.0258, "theta": -0.0147, "rho": -0.0043, "theo": 0.267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-10-30T12:43:18", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "EEM261211C00055000", "bid": 6.35, "bid_size": 77.0, "ask": 7.85, "ask_size": 80.0, "iv": 0.3401, "open_interest": 0.0, "volume": 0.0, "delta": 0.8463, "gamma": 0.0326, "vega": 0.0473, "theta": -0.0214, "rho": 0.0491, "theo": 7.2027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "EEM261211P00055000", "bid": 0.25, "bid_size": 413.0, "ask": 1.0, "ask_size": 589.0, "iv": 0.3677, "open_interest": 2.0, "volume": 0.0, "delta": -0.1538, "gamma": 0.0328, "vega": 0.0475, "theta": -0.0223, "rho": -0.0098, "theo": 0.6024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-10-30T13:12:30", "percent_change": 0.0, "prev_day_close": 0.649999991059303}, {"option": "EEM261211C00056000", "bid": 5.5, "bid_size": 77.0, "ask": 7.0, "ask_size": 86.0, "iv": 0.3324, "open_interest": 0.0, "volume": 0.0, "delta": 0.8164, "gamma": 0.0382, "vega": 0.053, "theta": -0.0232, "rho": 0.048, "theo": 6.3279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "EEM261211P00056000", "bid": 0.36, "bid_size": 369.0, "ask": 1.11, "ask_size": 381.0, "iv": 0.3498, "open_interest": 5.0, "volume": 0.0, "delta": -0.184, "gamma": 0.0385, "vega": 0.0532, "theta": -0.024, "rho": -0.0116, "theo": 0.7235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-10-30T11:25:36", "percent_change": 0.0, "prev_day_close": 0.729999989271164}, {"option": "EEM261211C00057000", "bid": 4.8, "bid_size": 78.0, "ask": 6.0, "ask_size": 76.0, "iv": 0.3186, "open_interest": 0.0, "volume": 0.0, "delta": 0.7803, "gamma": 0.0444, "vega": 0.059, "theta": -0.025, "rho": 0.0465, "theo": 5.4833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "EEM261211P00057000", "bid": 0.5, "bid_size": 409.0, "ask": 1.25, "ask_size": 336.0, "iv": 0.3331, "open_interest": 1.0, "volume": 0.0, "delta": -0.2205, "gamma": 0.0448, "vega": 0.0592, "theta": -0.0257, "rho": -0.0138, "theo": 0.8751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.78, "last_trade_time": "2026-10-30T13:01:37", "percent_change": 0.0, "prev_day_close": 0.814999997615814}, {"option": "EEM261211C00057500", "bid": 4.35, "bid_size": 109.0, "ask": 5.55, "ask_size": 83.0, "iv": 0.3056, "open_interest": 0.0, "volume": 0.0, "delta": 0.7597, "gamma": 0.0477, "vega": 0.062, "theta": -0.0258, "rho": 0.0456, "theo": 5.0748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.42499995231628}, {"option": "EEM261211P00057500", "bid": 0.59, "bid_size": 354.0, "ask": 1.34, "ask_size": 283.0, "iv": 0.3263, "open_interest": 0.0, "volume": 0.0, "delta": -0.2413, "gamma": 0.0482, "vega": 0.0623, "theta": -0.0265, "rho": -0.015, "theo": 0.9648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.930000007152557}, {"option": "EEM261211C00058000", "bid": 3.95, "bid_size": 98.0, "ask": 5.15, "ask_size": 92.0, "iv": 0.2996, "open_interest": 0.0, "volume": 0.0, "delta": 0.7372, "gamma": 0.051, "vega": 0.065, "theta": -0.0266, "rho": 0.0445, "theo": 4.677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.94999980926514}, {"option": "EEM261211P00058000", "bid": 0.68, "bid_size": 576.0, "ask": 1.43, "ask_size": 552.0, "iv": 0.318, "open_interest": 37.0, "volume": 0.0, "delta": -0.2641, "gamma": 0.0516, "vega": 0.0651, "theta": -0.0273, "rho": -0.0163, "theo": 1.0656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.01, "last_trade_time": "2026-11-02T15:29:41", "percent_change": 0.0, "prev_day_close": 1.03000000119209}, {"option": "EEM261211C00058500", "bid": 3.6, "bid_size": 233.0, "ask": 4.8, "ask_size": 98.0, "iv": 0.2996, "open_interest": 0.0, "volume": 0.0, "delta": 0.7127, "gamma": 0.0544, "vega": 0.0679, "theta": -0.0273, "rho": 0.0432, "theo": 4.2912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "EEM261211P00058500", "bid": 0.79, "bid_size": 360.0, "ask": 1.54, "ask_size": 258.0, "iv": 0.3113, "open_interest": 0.0, "volume": 0.0, "delta": -0.2888, "gamma": 0.055, "vega": 0.068, "theta": -0.028, "rho": -0.0177, "theo": 1.1782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.03000000119209}, {"option": "EEM261211C00059000", "bid": 3.25, "bid_size": 275.0, "ask": 4.4, "ask_size": 122.0, "iv": 0.2938, "open_interest": 0.0, "volume": 0.0, "delta": 0.6864, "gamma": 0.0578, "vega": 0.0706, "theta": -0.028, "rho": 0.0419, "theo": 3.9189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "EEM261211P00059000", "bid": 0.92, "bid_size": 547.0, "ask": 1.67, "ask_size": 612.0, "iv": 0.3054, "open_interest": 1.0, "volume": 0.0, "delta": -0.3161, "gamma": 0.0585, "vega": 0.0708, "theta": -0.0286, "rho": -0.0192, "theo": 1.3071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-11-02T15:17:18", "percent_change": 0.0, "prev_day_close": 1.2600000500679}, {"option": "EEM261211C00059500", "bid": 2.85, "bid_size": 370.0, "ask": 4.05, "ask_size": 172.0, "iv": 0.2862, "open_interest": 0.0, "volume": 0.0, "delta": 0.658, "gamma": 0.061, "vega": 0.073, "theta": -0.0285, "rho": 0.0404, "theo": 3.5612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.67500007152557}, {"option": "EEM261211P00059500", "bid": 1.06, "bid_size": 344.0, "ask": 1.81, "ask_size": 265.0, "iv": 0.2996, "open_interest": 0.0, "volume": 0.0, "delta": -0.3449, "gamma": 0.0618, "vega": 0.0732, "theta": -0.0291, "rho": -0.0207, "theo": 1.4486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39000004529953}, {"option": "EEM261211C00060000", "bid": 2.5, "bid_size": 385.0, "ask": 3.7, "ask_size": 169.0, "iv": 0.2802, "open_interest": 0.0, "volume": 0.0, "delta": 0.6278, "gamma": 0.0639, "vega": 0.0752, "theta": -0.0289, "rho": 0.0387, "theo": 3.2199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.13499999046326}, {"option": "EEM261211P00060000", "bid": 1.22, "bid_size": 293.0, "ask": 1.97, "ask_size": 237.0, "iv": 0.2946, "open_interest": 1.0, "volume": 0.0, "delta": -0.3756, "gamma": 0.0649, "vega": 0.0754, "theta": -0.0295, "rho": -0.0224, "theo": 1.6068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-10-29T09:46:23", "percent_change": 0.0, "prev_day_close": 1.55500000715256}, {"option": "EEM261211C00060500", "bid": 2.15, "bid_size": 424.0, "ask": 3.35, "ask_size": 154.0, "iv": 0.2722, "open_interest": 0.0, "volume": 0.0, "delta": 0.5959, "gamma": 0.0666, "vega": 0.077, "theta": -0.0292, "rho": 0.0369, "theo": 2.8962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.99000000953674}, {"option": "EEM261211P00060500", "bid": 1.4, "bid_size": 259.0, "ask": 2.14, "ask_size": 232.0, "iv": 0.2896, "open_interest": 0.0, "volume": 0.0, "delta": -0.4082, "gamma": 0.0677, "vega": 0.0771, "theta": -0.0298, "rho": -0.0239, "theo": 1.7829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.73000001907349}, {"option": "EEM261211C00061000", "bid": 2.0, "bid_size": 592.0, "ask": 2.95, "ask_size": 310.0, "iv": 0.2719, "open_interest": 20.0, "volume": 0.0, "delta": 0.5624, "gamma": 0.0688, "vega": 0.0783, "theta": -0.0293, "rho": 0.035, "theo": 2.5915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.57, "last_trade_time": "2026-11-02T14:58:14", "percent_change": 0.0, "prev_day_close": 2.50999999046326}, {"option": "EEM261211P00061000", "bid": 1.6, "bid_size": 230.0, "ask": 2.34, "ask_size": 222.0, "iv": 0.2857, "open_interest": 0.0, "volume": 0.0, "delta": -0.4424, "gamma": 0.07, "vega": 0.0783, "theta": -0.0299, "rho": -0.0257, "theo": 1.9784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.96000003814697}, {"option": "EEM261211C00061500", "bid": 1.9, "bid_size": 411.0, "ask": 2.58, "ask_size": 234.0, "iv": 0.2744, "open_interest": 50.0, "volume": 0.0, "delta": 0.5277, "gamma": 0.0704, "vega": 0.0791, "theta": -0.0292, "rho": 0.033, "theo": 2.307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.26, "last_trade_time": "2026-11-02T14:44:19", "percent_change": 0.0, "prev_day_close": 2.32999992370605}, {"option": "EEM261211P00061500", "bid": 1.81, "bid_size": 218.0, "ask": 2.55, "ask_size": 165.0, "iv": 0.281, "open_interest": 0.0, "volume": 0.0, "delta": -0.4778, "gamma": 0.0719, "vega": 0.079, "theta": -0.0298, "rho": -0.0272, "theo": 2.1946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17000007629395}, {"option": "EEM261211C00062000", "bid": 1.57, "bid_size": 623.0, "ask": 2.32, "ask_size": 236.0, "iv": 0.2669, "open_interest": 1.0, "volume": 0.0, "delta": 0.4922, "gamma": 0.0715, "vega": 0.0793, "theta": -0.0289, "rho": 0.0308, "theo": 2.0436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.99, "last_trade_time": "2026-11-02T15:59:39", "percent_change": 0.0, "prev_day_close": 1.98500007390976}, {"option": "EEM261211P00062000", "bid": 2.06, "bid_size": 159.0, "ask": 2.8, "ask_size": 170.0, "iv": 0.279, "open_interest": 0.0, "volume": 0.0, "delta": -0.5142, "gamma": 0.0731, "vega": 0.079, "theta": -0.0295, "rho": -0.029, "theo": 2.4322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.44000005722046}, {"option": "EEM261211C00062500", "bid": 1.33, "bid_size": 360.0, "ask": 2.08, "ask_size": 230.0, "iv": 0.264, "open_interest": 0.0, "volume": 0.0, "delta": 0.4563, "gamma": 0.0718, "vega": 0.0788, "theta": -0.0284, "rho": 0.0287, "theo": 1.8018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.74000000953674}, {"option": "EEM261211P00062500", "bid": 2.1, "bid_size": 228.0, "ask": 3.3, "ask_size": 161.0, "iv": 0.2774, "open_interest": 0.0, "volume": 0.0, "delta": -0.551, "gamma": 0.0736, "vega": 0.0784, "theta": -0.029, "rho": -0.0301, "theo": 2.6921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.65500009059906}, {"option": "EEM261211C00063000", "bid": 1.15, "bid_size": 362.0, "ask": 1.87, "ask_size": 254.0, "iv": 0.2646, "open_interest": 0.0, "volume": 0.0, "delta": 0.4204, "gamma": 0.0715, "vega": 0.0777, "theta": -0.0278, "rho": 0.0265, "theo": 1.582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5450000166893}, {"option": "EEM261211P00063000", "bid": 2.4, "bid_size": 217.0, "ask": 3.6, "ask_size": 163.0, "iv": 0.2772, "open_interest": 0.0, "volume": 0.0, "delta": -0.5879, "gamma": 0.0734, "vega": 0.077, "theta": -0.0284, "rho": -0.0317, "theo": 2.9743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.98500001430512}, {"option": "EEM261211C00063500", "bid": 0.93, "bid_size": 424.0, "ask": 1.68, "ask_size": 276.0, "iv": 0.2615, "open_interest": 1.0, "volume": 0.0, "delta": 0.3852, "gamma": 0.0704, "vega": 0.0761, "theta": -0.027, "rho": 0.0243, "theo": 1.3838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.89, "last_trade_time": "2026-10-29T13:04:09", "percent_change": 0.0, "prev_day_close": 1.31999999284744}, {"option": "EEM261211P00063500", "bid": 2.7, "bid_size": 149.0, "ask": 3.9, "ask_size": 152.0, "iv": 0.2748, "open_interest": 16.0, "volume": 0.0, "delta": -0.6243, "gamma": 0.0725, "vega": 0.0752, "theta": -0.0276, "rho": -0.0325, "theo": 3.2788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.47, "last_trade_time": "2026-10-30T13:06:08", "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "EEM261211C00064000", "bid": 0.8, "bid_size": 424.0, "ask": 1.51, "ask_size": 295.0, "iv": 0.2635, "open_interest": 0.0, "volume": 0.0, "delta": 0.3509, "gamma": 0.0686, "vega": 0.0738, "theta": -0.026, "rho": 0.0222, "theo": 1.2067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.19999998807907}, {"option": "EEM261211P00064000", "bid": 3.05, "bid_size": 131.0, "ask": 4.25, "ask_size": 148.0, "iv": 0.2768, "open_interest": 15.0, "volume": 0.0, "delta": -0.6597, "gamma": 0.0709, "vega": 0.0725, "theta": -0.0267, "rho": -0.0337, "theo": 3.6048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.72, "last_trade_time": "2026-10-30T13:07:06", "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "EEM261211C00064500", "bid": 0.61, "bid_size": 500.0, "ask": 1.36, "ask_size": 313.0, "iv": 0.2604, "open_interest": 0.0, "volume": 0.0, "delta": 0.3181, "gamma": 0.0662, "vega": 0.0711, "theta": -0.0249, "rho": 0.0202, "theo": 1.0496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.939999997615814}, {"option": "EEM261211P00064500", "bid": 3.4, "bid_size": 124.0, "ask": 4.6, "ask_size": 96.0, "iv": 0.2766, "open_interest": 0.0, "volume": 0.0, "delta": -0.6937, "gamma": 0.0688, "vega": 0.0695, "theta": -0.0256, "rho": -0.0338, "theo": 3.9515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.66000008583069}, {"option": "EEM261211C00065000", "bid": 0.48, "bid_size": 434.0, "ask": 1.1, "ask_size": 245.0, "iv": 0.251, "open_interest": 0.0, "volume": 0.0, "delta": 0.2871, "gamma": 0.0634, "vega": 0.068, "theta": -0.0238, "rho": 0.0182, "theo": 0.9114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.880000025033951}, {"option": "EEM261211P00065000", "bid": 3.75, "bid_size": 89.0, "ask": 4.95, "ask_size": 81.0, "iv": 0.2741, "open_interest": 0.0, "volume": 0.0, "delta": -0.726, "gamma": 0.066, "vega": 0.066, "theta": -0.0244, "rho": -0.0347, "theo": 4.3175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "EEM261211C00065500", "bid": 0.4, "bid_size": 509.0, "ask": 1.12, "ask_size": 466.0, "iv": 0.2644, "open_interest": 0.0, "volume": 0.0, "delta": 0.2581, "gamma": 0.0601, "vega": 0.0646, "theta": -0.0225, "rho": 0.0164, "theo": 0.7904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.919999986886978}, {"option": "EEM261211P00065500", "bid": 3.9, "bid_size": 72.0, "ask": 6.05, "ask_size": 66.0, "iv": 0.3119, "open_interest": 0.0, "volume": 0.0, "delta": -0.7563, "gamma": 0.0629, "vega": 0.062, "theta": -0.0232, "rho": -0.0341, "theo": 4.7014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.40499997138977}, {"option": "EEM261211C00066000", "bid": 0.27, "bid_size": 567.0, "ask": 1.01, "ask_size": 384.0, "iv": 0.262, "open_interest": 0.0, "volume": 0.0, "delta": 0.2313, "gamma": 0.0565, "vega": 0.061, "theta": -0.0212, "rho": 0.0147, "theo": 0.6852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.629999995231628}, {"option": "EEM261211P00066000", "bid": 4.55, "bid_size": 69.0, "ask": 5.75, "ask_size": 66.0, "iv": 0.278, "open_interest": 13.0, "volume": 0.0, "delta": -0.7845, "gamma": 0.0596, "vega": 0.058, "theta": -0.0219, "rho": -0.0346, "theo": 5.1014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-10-30T12:50:03", "percent_change": 0.0, "prev_day_close": 4.62499988079071}, {"option": "EEM261211C00066500", "bid": 0.42, "bid_size": 123.0, "ask": 0.62, "ask_size": 1.0, "iv": 0.257, "open_interest": 0.0, "volume": 0.0, "delta": 0.2067, "gamma": 0.0528, "vega": 0.0573, "theta": -0.0199, "rho": 0.0132, "theo": 0.594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.509999990463257}, {"option": "EEM261211P00066500", "bid": 5.0, "bid_size": 60.0, "ask": 6.2, "ask_size": 62.0, "iv": 0.2859, "open_interest": 0.0, "volume": 0.0, "delta": -0.8103, "gamma": 0.0559, "vega": 0.0537, "theta": -0.0206, "rho": -0.0331, "theo": 5.516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "EEM261211C00067000", "bid": 0.13, "bid_size": 904.0, "ask": 0.85, "ask_size": 795.0, "iv": 0.2664, "open_interest": 10.0, "volume": 0.0, "delta": 0.1849, "gamma": 0.0492, "vega": 0.0536, "theta": -0.0187, "rho": 0.0118, "theo": 0.5169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.47, "last_trade_time": "2026-11-02T09:30:11", "percent_change": 0.0, "prev_day_close": 0.515000000596046}, {"option": "EEM261211P00067000", "bid": 5.3, "bid_size": 65.0, "ask": 6.8, "ask_size": 59.0, "iv": 0.2926, "open_interest": 0.0, "volume": 0.0, "delta": -0.834, "gamma": 0.0523, "vega": 0.0495, "theta": -0.0193, "rho": -0.0334, "theo": 5.9434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.27500009536743}, {"option": "EEM261211C00067500", "bid": 0.09, "bid_size": 524.0, "ask": 0.8, "ask_size": 459.0, "iv": 0.2722, "open_interest": 0.0, "volume": 0.0, "delta": 0.1647, "gamma": 0.0454, "vega": 0.0499, "theta": -0.0174, "rho": 0.0105, "theo": 0.4488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "EEM261211P00067500", "bid": 5.65, "bid_size": 56.0, "ask": 7.15, "ask_size": 57.0, "iv": 0.277, "open_interest": 0.0, "volume": 0.0, "delta": -0.8554, "gamma": 0.0487, "vega": 0.0452, "theta": -0.018, "rho": -0.0316, "theo": 6.382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.97499990463257}, {"option": "EEM261211C00068000", "bid": 0.06, "bid_size": 1116.0, "ask": 0.81, "ask_size": 888.0, "iv": 0.2843, "open_interest": 1.0, "volume": 0.0, "delta": 0.1465, "gamma": 0.0418, "vega": 0.0463, "theta": -0.0162, "rho": 0.0093, "theo": 0.3902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-02T10:10:33", "percent_change": 0.0, "prev_day_close": 0.510000005364418}, {"option": "EEM261211P00068000", "bid": 6.1, "bid_size": 52.0, "ask": 8.05, "ask_size": 58.0, "iv": 0.3282, "open_interest": 0.0, "volume": 0.0, "delta": -0.8748, "gamma": 0.0452, "vega": 0.0406, "theta": -0.0168, "rho": -0.03, "theo": 6.8306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.42499995231628}, {"option": "EEM261211C00068500", "bid": 0.04, "bid_size": 537.0, "ask": 0.75, "ask_size": 510.0, "iv": 0.2894, "open_interest": 1.0, "volume": 0.0, "delta": 0.1303, "gamma": 0.0383, "vega": 0.0428, "theta": -0.015, "rho": 0.0083, "theo": 0.3397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-10-30T13:11:46", "percent_change": 0.0, "prev_day_close": 0.394999999552965}, {"option": "EEM261211P00068500", "bid": 6.65, "bid_size": 63.0, "ask": 8.15, "ask_size": 73.0, "iv": 0.3054, "open_interest": 0.0, "volume": 0.0, "delta": -0.8923, "gamma": 0.042, "vega": 0.0368, "theta": -0.0157, "rho": -0.0291, "theo": 7.2874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.17500019073486}, {"option": "EEM261211C00069000", "bid": 0.02, "bid_size": 545.0, "ask": 0.77, "ask_size": 546.0, "iv": 0.3028, "open_interest": 0.0, "volume": 0.0, "delta": 0.1159, "gamma": 0.035, "vega": 0.0395, "theta": -0.0139, "rho": 0.0074, "theo": 0.2963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.484999989159405}, {"option": "EEM261211P00069000", "bid": 7.1, "bid_size": 8.0, "ask": 8.6, "ask_size": 9.0, "iv": 0.3068, "open_interest": 0.0, "volume": 0.0, "delta": -0.9078, "gamma": 0.0388, "vega": 0.0327, "theta": -0.0146, "rho": -0.0268, "theo": 7.7516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.47500014305115}, {"option": "EEM261211C00069500", "bid": 0.01, "bid_size": 610.0, "ask": 0.76, "ask_size": 544.0, "iv": 0.3136, "open_interest": 0.0, "volume": 0.0, "delta": 0.1031, "gamma": 0.0319, "vega": 0.0364, "theta": -0.0129, "rho": 0.0066, "theo": 0.259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "EEM261211P00069500", "bid": 7.6, "bid_size": 11.0, "ask": 9.1, "ask_size": 7.0, "iv": 0.3199, "open_interest": 0.0, "volume": 0.0, "delta": -0.9221, "gamma": 0.036, "vega": 0.0286, "theta": -0.0137, "rho": -0.025, "theo": 8.2224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.9500002861023}, {"option": "EEM261211C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.79, "ask_size": 780.0, "iv": 0.3289, "open_interest": 0.0, "volume": 0.0, "delta": 0.0917, "gamma": 0.029, "vega": 0.0334, "theta": -0.0119, "rho": 0.0058, "theo": 0.2268, "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": 0.41499999165535}, {"option": "EEM261211P00070000", "bid": 8.05, "bid_size": 7.0, "ask": 9.55, "ask_size": 7.0, "iv": 0.3189, "open_interest": 0.0, "volume": 0.0, "delta": -0.9346, "gamma": 0.0331, "vega": 0.0254, "theta": -0.0128, "rho": -0.0232, "theo": 8.698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.67499995231628}, {"option": "EEM261211C00070500", "bid": 0.0, "bid_size": 0.0, "ask": 0.79, "ask_size": 598.0, "iv": 0.3416, "open_interest": 0.0, "volume": 0.0, "delta": 0.0817, "gamma": 0.0264, "vega": 0.0307, "theta": -0.011, "rho": 0.0052, "theo": 0.199, "change": 0.0, "open": 0.0, "high": 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": "EEM261211P00070500", "bid": 8.55, "bid_size": 7.0, "ask": 10.05, "ask_size": 7.0, "iv": 0.3314, "open_interest": 0.0, "volume": 0.0, "delta": -0.9456, "gamma": 0.0302, "vega": 0.0218, "theta": -0.0121, "rho": -0.0203, "theo": 9.1785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.97499990463257}, {"option": "EEM261211C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 781.0, "iv": 0.349, "open_interest": 0.0, "volume": 0.0, "delta": 0.0728, "gamma": 0.0239, "vega": 0.0282, "theta": -0.0101, "rho": 0.0046, "theo": 0.175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.439999997615814}, {"option": "EEM261211P00071000", "bid": 9.05, "bid_size": 7.0, "ask": 10.55, "ask_size": 7.0, "iv": 0.3436, "open_interest": 0.0, "volume": 0.0, "delta": -0.9559, "gamma": 0.0281, "vega": 0.0179, "theta": -0.0113, "rho": -0.0176, "theo": 9.6635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.42500019073486}, {"option": "EEM261211C00071500", "bid": 0.0, "bid_size": 0.0, "ask": 0.79, "ask_size": 787.0, "iv": 0.3663, "open_interest": 0.0, "volume": 0.0, "delta": 0.0649, "gamma": 0.0217, "vega": 0.0259, "theta": -0.0093, "rho": 0.0041, "theo": 0.1543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.435000002384186}, {"option": "EEM261211P00071500", "bid": 9.5, "bid_size": 7.0, "ask": 11.0, "ask_size": 7.0, "iv": 0.3388, "open_interest": 0.0, "volume": 0.0, "delta": -0.9651, "gamma": 0.0264, "vega": 0.0157, "theta": -0.0104, "rho": -0.0164, "theo": 10.151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.92500019073486}, {"option": "EEM261211C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 859.0, "iv": 0.3731, "open_interest": 4.0, "volume": 0.0, "delta": 0.058, "gamma": 0.0197, "vega": 0.0237, "theta": -0.0086, "rho": 0.0037, "theo": 0.1362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-10-30T12:43:18", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "EEM261211P00072000", "bid": 10.0, "bid_size": 7.0, "ask": 11.5, "ask_size": 7.0, "iv": 0.3503, "open_interest": 0.0, "volume": 0.0, "delta": -0.9727, "gamma": 0.0244, "vega": 0.0132, "theta": -0.0093, "rho": -0.0123, "theo": 10.6412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.7249999046326}, {"option": "EEM261211C00072500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 860.0, "iv": 0.4106, "open_interest": 0.0, "volume": 0.0, "delta": 0.0518, "gamma": 0.0178, "vega": 0.0217, "theta": -0.0079, "rho": 0.0033, "theo": 0.1206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.605000019073486}, {"option": "EEM261211P00072500", "bid": 9.55, "bid_size": 7.0, "ask": 12.7, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9792, "gamma": 0.021, "vega": 0.0091, "theta": -0.008, "rho": -0.0068, "theo": 11.1351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "EEM261211C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1188.0, "iv": 0.3965, "open_interest": 0.0, "volume": 0.0, "delta": 0.0464, "gamma": 0.0162, "vega": 0.0199, "theta": -0.0073, "rho": 0.0029, "theo": 0.107, "change": 0.0, "open": 0.0, "high": 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": "EEM261211P00073000", "bid": 9.55, "bid_size": 2.0, "ask": 13.7, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.985, "gamma": 0.017, "vega": 0.006, "theta": -0.0075, "rho": -0.0065, "theo": 11.6311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "EEM261211C00073500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1101.0, "iv": 0.4345, "open_interest": 0.0, "volume": 0.0, "delta": 0.0416, "gamma": 0.0146, "vega": 0.0183, "theta": -0.0068, "rho": 0.0026, "theo": 0.0951, "change": 0.0, "open": 0.0, "high": 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": "EEM261211P00073500", "bid": 10.05, "bid_size": 2.0, "ask": 13.9, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9899, "gamma": 0.0137, "vega": 0.0052, "theta": -0.007, "rho": -0.0061, "theo": 12.1278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "EEM261211C00074000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1456.0, "iv": 0.4192, "open_interest": 0.0, "volume": 0.0, "delta": 0.0373, "gamma": 0.0133, "vega": 0.0167, "theta": -0.0062, "rho": 0.0024, "theo": 0.0847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "EEM261211P00074000", "bid": 10.55, "bid_size": 5.0, "ask": 14.05, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9935, "gamma": 0.0108, "vega": 0.004, "theta": -0.0058, "rho": -0.0038, "theo": 12.6256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "EEM261211C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1497.0, "iv": 0.4413, "open_interest": 0.0, "volume": 0.0, "delta": 0.0302, "gamma": 0.0109, "vega": 0.0141, "theta": -0.0053, "rho": 0.0019, "theo": 0.0675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "EEM261211P00075000", "bid": 11.55, "bid_size": 2.0, "ask": 15.7, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9973, "gamma": 0.0048, "vega": 0.0001, "theta": -0.0053, "rho": 0.0, "theo": 13.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.7249999046326}, {"option": "EEM261211C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 912.0, "iv": 0.4239, "open_interest": 0.0, "volume": 0.0, "delta": 0.0112, "gamma": 0.0043, "vega": 0.0062, "theta": -0.0025, "rho": 0.0007, "theo": 0.0242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "EEM261211P00080000", "bid": 16.55, "bid_size": 2.0, "ask": 20.7, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0053, "rho": 0.0, "theo": 18.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "EEM261218C00025000", "bid": 34.5, "bid_size": 1.0, "ask": 38.65, "ask_size": 1.0, "iv": 1.0412, "open_interest": 9.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0003, "vega": 0.0012, "theta": 0.0, "rho": 0.0278, "theo": 36.5614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.95, "last_trade_time": "2026-04-13T12:57:16", "percent_change": 0.0, "prev_day_close": 36.4750003814697}, {"option": "EEM261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 905.0, "iv": 1.9115, "open_interest": 324.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0003, "vega": 0.0015, "theta": -0.0015, "rho": -0.0002, "theo": 0.0142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-27T13:30:05", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "EEM261218C00030000", "bid": 29.5, "bid_size": 1.0, "ask": 33.7, "ask_size": 1.0, "iv": 0.8411, "open_interest": 183.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0005, "vega": 0.0021, "theta": 0.0, "rho": 0.0333, "theo": 31.5926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.96, "last_trade_time": "2026-10-15T12:24:36", "percent_change": 0.0, "prev_day_close": 31.4750003814697}, {"option": "EEM261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 706.0, "iv": 1.3637, "open_interest": 137.0, "volume": 0.0, "delta": -0.004, "gamma": 0.0007, "vega": 0.0026, "theta": -0.0022, "rho": -0.0003, "theo": 0.0223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-28T11:30:21", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "EEM261218C00035000", "bid": 24.5, "bid_size": 2.0, "ask": 28.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0011, "vega": 0.0037, "theta": 0.0, "rho": 0.0387, "theo": 26.6292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.82, "last_trade_time": "2026-06-01T09:58:08", "percent_change": 0.0, "prev_day_close": 26.5249996185303}, {"option": "EEM261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.01, "ask_size": 737.0, "iv": 1.0665, "open_interest": 3168.0, "volume": 0.0, "delta": -0.0075, "gamma": 0.0014, "vega": 0.0045, "theta": -0.0032, "rho": -0.0006, "theo": 0.0373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-29T11:04:01", "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "EEM261218C00036000", "bid": 23.55, "bid_size": 1.0, "ask": 27.7, "ask_size": 1.0, "iv": 0.6234, "open_interest": 1.0, "volume": 0.0, "delta": 0.9943, "gamma": 0.0013, "vega": 0.004, "theta": 0.0, "rho": 0.0398, "theo": 25.6379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.25, "last_trade_time": "2025-09-17T09:49:04", "percent_change": 0.0, "prev_day_close": 25.5249996185303}, {"option": "EEM261218P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.94, "ask_size": 774.0, "iv": 1.0043, "open_interest": 651.0, "volume": 0.0, "delta": -0.0085, "gamma": 0.0016, "vega": 0.005, "theta": -0.0035, "rho": -0.0007, "theo": 0.0417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-10-29T11:04:01", "percent_change": 0.0, "prev_day_close": 0.740000009536743}, {"option": "EEM261218C00037000", "bid": 22.55, "bid_size": 1.0, "ask": 26.75, "ask_size": 2.0, "iv": 0.6506, "open_interest": 0.0, "volume": 0.0, "delta": 0.9933, "gamma": 0.0015, "vega": 0.0043, "theta": 0.0, "rho": 0.0408, "theo": 24.6469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5249996185303}, {"option": "EEM261218P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 974.0, "iv": 1.1875, "open_interest": 6937.0, "volume": 0.0, "delta": -0.0097, "gamma": 0.0019, "vega": 0.0056, "theta": -0.0038, "rho": -0.0008, "theo": 0.0468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-19T14:28:59", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "EEM261218C00038000", "bid": 21.55, "bid_size": 2.0, "ask": 25.75, "ask_size": 2.0, "iv": 0.6084, "open_interest": 10.0, "volume": 0.0, "delta": 0.9922, "gamma": 0.0018, "vega": 0.0048, "theta": 0.0, "rho": 0.0419, "theo": 23.6562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.01, "last_trade_time": "2026-05-01T13:58:42", "percent_change": 0.0, "prev_day_close": 23.5249996185303}, {"option": "EEM261218P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 1.06, "ask_size": 813.0, "iv": 0.9448, "open_interest": 770.0, "volume": 0.0, "delta": -0.0111, "gamma": 0.0022, "vega": 0.0064, "theta": -0.0042, "rho": -0.0009, "theo": 0.0526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-19T14:29:31", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "EEM261218C00039000", "bid": 20.55, "bid_size": 2.0, "ask": 24.75, "ask_size": 1.0, "iv": 0.5671, "open_interest": 0.0, "volume": 0.0, "delta": 0.9908, "gamma": 0.0021, "vega": 0.006, "theta": 0.0, "rho": 0.0429, "theo": 22.6664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.45, "last_trade_time": "2026-03-02T11:55:49", "percent_change": 0.0, "prev_day_close": 22.5249996185303}, {"option": "EEM261218P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 2.17, "ask_size": 943.0, "iv": 1.0921, "open_interest": 620.0, "volume": 0.0, "delta": -0.0128, "gamma": 0.0025, "vega": 0.0072, "theta": -0.0046, "rho": -0.001, "theo": 0.0594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-03T11:52:41", "percent_change": 0.0, "prev_day_close": 0.555000007152557}, {"option": "EEM261218C00040000", "bid": 19.6, "bid_size": 2.0, "ask": 23.75, "ask_size": 1.0, "iv": 0.5782, "open_interest": 23.0, "volume": 0.0, "delta": 0.9892, "gamma": 0.0025, "vega": 0.0066, "theta": -0.0004, "rho": 0.0439, "theo": 21.6779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.67, "last_trade_time": "2026-01-26T10:25:13", "percent_change": 0.0, "prev_day_close": 21.5500001907349}, {"option": "EEM261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.64, "ask_size": 697.0, "iv": 0.768, "open_interest": 11926.0, "volume": 0.0, "delta": -0.0147, "gamma": 0.003, "vega": 0.0081, "theta": -0.005, "rho": -0.0012, "theo": 0.0672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-22T13:41:14", "percent_change": 0.0, "prev_day_close": 1.08000004291534}, {"option": "EEM261218C00041000", "bid": 18.6, "bid_size": 1.0, "ask": 22.8, "ask_size": 2.0, "iv": 0.5775, "open_interest": 0.0, "volume": 0.0, "delta": 0.9873, "gamma": 0.0029, "vega": 0.0071, "theta": -0.001, "rho": 0.0449, "theo": 20.6901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5749998092651}, {"option": "EEM261218P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.98, "ask_size": 721.0, "iv": 0.8049, "open_interest": 6113.0, "volume": 0.0, "delta": -0.017, "gamma": 0.0035, "vega": 0.0092, "theta": -0.0055, "rho": -0.0013, "theo": 0.0764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-10-29T11:40:16", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "EEM261218C00042000", "bid": 17.6, "bid_size": 2.0, "ask": 21.8, "ask_size": 1.0, "iv": 0.541, "open_interest": 110.0, "volume": 0.0, "delta": 0.9852, "gamma": 0.0034, "vega": 0.0089, "theta": -0.0016, "rho": 0.0459, "theo": 19.7031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.5, "last_trade_time": "2026-07-02T09:52:37", "percent_change": 0.0, "prev_day_close": 19.5749998092651}, {"option": "EEM261218P00042000", "bid": 0.06, "bid_size": 17.0, "ask": 0.21, "ask_size": 1.0, "iv": 0.5867, "open_interest": 23568.0, "volume": 0.0, "delta": -0.0197, "gamma": 0.0041, "vega": 0.0104, "theta": -0.006, "rho": -0.0016, "theo": 0.0871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-10-30T10:14:30", "percent_change": 0.0, "prev_day_close": 0.130000000819564}, {"option": "EEM261218C00043000", "bid": 16.6, "bid_size": 6.0, "ask": 20.8, "ask_size": 5.0, "iv": 0.5054, "open_interest": 28.0, "volume": 0.0, "delta": 0.9824, "gamma": 0.0041, "vega": 0.0099, "theta": -0.0024, "rho": 0.0468, "theo": 18.7187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.25, "last_trade_time": "2026-10-26T14:10:36", "percent_change": 0.0, "prev_day_close": 18.5749998092651}, {"option": "EEM261218P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 888.0, "iv": 0.731, "open_interest": 4377.0, "volume": 0.0, "delta": -0.0229, "gamma": 0.0048, "vega": 0.0118, "theta": -0.0066, "rho": -0.0018, "theo": 0.0997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-10-30T11:33:22", "percent_change": 0.0, "prev_day_close": 0.189999997615814}, {"option": "EEM261218C00044000", "bid": 15.6, "bid_size": 6.0, "ask": 19.8, "ask_size": 5.0, "iv": 0.4706, "open_interest": 10.0, "volume": 0.0, "delta": 0.9792, "gamma": 0.0048, "vega": 0.0107, "theta": -0.0031, "rho": 0.0477, "theo": 17.7357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.99, "last_trade_time": "2025-09-23T09:55:43", "percent_change": 0.0, "prev_day_close": 17.625}, {"option": "EEM261218P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.88, "ask_size": 754.0, "iv": 0.6714, "open_interest": 24104.0, "volume": 0.0, "delta": -0.0266, "gamma": 0.0056, "vega": 0.0135, "theta": -0.0072, "rho": -0.0021, "theo": 0.1146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-04T11:46:40", "percent_change": 0.0, "prev_day_close": 0.215000003576279}, {"option": "EEM261218C00045000", "bid": 14.65, "bid_size": 4.0, "ask": 18.85, "ask_size": 6.0, "iv": 0.4886, "open_interest": 152.0, "volume": 0.0, "delta": 0.9756, "gamma": 0.0057, "vega": 0.0134, "theta": -0.004, "rho": 0.0487, "theo": 16.754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.31, "last_trade_time": "2026-10-30T12:17:08", "percent_change": 0.0, "prev_day_close": 16.625}, {"option": "EEM261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.27, "ask_size": 715.0, "iv": 0.4944, "open_interest": 86677.0, "volume": 0.0, "delta": -0.031, "gamma": 0.0066, "vega": 0.0152, "theta": -0.008, "rho": -0.0024, "theo": 0.132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-29T11:07:33", "percent_change": 0.0, "prev_day_close": 0.254999995231628}, {"option": "EEM261218C00046000", "bid": 13.65, "bid_size": 4.0, "ask": 17.85, "ask_size": 5.0, "iv": 0.4553, "open_interest": 6.0, "volume": 0.0, "delta": 0.9709, "gamma": 0.0068, "vega": 0.0148, "theta": -0.0049, "rho": 0.0493, "theo": 15.777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.74, "last_trade_time": "2025-09-19T15:40:29", "percent_change": 0.0, "prev_day_close": 15.625}, {"option": "EEM261218P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 768.0, "iv": 0.7865, "open_interest": 44767.0, "volume": 0.0, "delta": -0.0365, "gamma": 0.0078, "vega": 0.0174, "theta": -0.0088, "rho": -0.0029, "theo": 0.1531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-10-06T09:49:55", "percent_change": 0.0, "prev_day_close": 0.479999989271164}, {"option": "EEM261218C00047000", "bid": 12.7, "bid_size": 6.0, "ask": 16.85, "ask_size": 5.0, "iv": 0.4412, "open_interest": 282.0, "volume": 0.0, "delta": 0.9654, "gamma": 0.0081, "vega": 0.016, "theta": -0.0059, "rho": 0.0502, "theo": 14.8022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.17, "last_trade_time": "2026-10-01T14:44:11", "percent_change": 0.0, "prev_day_close": 14.6749997138977}, {"option": "EEM261218P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 2.27, "ask_size": 933.0, "iv": 0.7463, "open_interest": 19798.0, "volume": 0.0, "delta": -0.0428, "gamma": 0.0092, "vega": 0.0198, "theta": -0.0097, "rho": -0.0034, "theo": 0.1782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-29T13:46:54", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "EEM261218C00048000", "bid": 11.75, "bid_size": 1.0, "ask": 15.9, "ask_size": 4.0, "iv": 0.4397, "open_interest": 83.0, "volume": 0.0, "delta": 0.9588, "gamma": 0.0096, "vega": 0.02, "theta": -0.0071, "rho": 0.0507, "theo": 13.8316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.32, "last_trade_time": "2026-09-18T11:25:18", "percent_change": 0.0, "prev_day_close": 13.7249999046326}, {"option": "EEM261218P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 1.02, "ask_size": 2.0, "iv": 0.5501, "open_interest": 70850.0, "volume": 0.0, "delta": -0.0505, "gamma": 0.0109, "vega": 0.0226, "theta": -0.0107, "rho": -0.004, "theo": 0.2082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-27T11:34:23", "percent_change": 0.0, "prev_day_close": 0.240000003948808}, {"option": "EEM261218C00049000", "bid": 11.05, "bid_size": 8.0, "ask": 14.6, "ask_size": 8.0, "iv": 0.4072, "open_interest": 8.0, "volume": 0.0, "delta": 0.9507, "gamma": 0.0115, "vega": 0.0218, "theta": -0.0083, "rho": 0.0514, "theo": 12.8672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-01-22T09:30:19", "percent_change": 0.0, "prev_day_close": 12.7250003814697}, {"option": "EEM261218P00049000", "bid": 0.06, "bid_size": 1311.0, "ask": 0.87, "ask_size": 2273.0, "iv": 0.5017, "open_interest": 5331.0, "volume": 0.0, "delta": -0.0597, "gamma": 0.0129, "vega": 0.0259, "theta": -0.0118, "rho": -0.0047, "theo": 0.2444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-02T15:31:25", "percent_change": 0.0, "prev_day_close": 0.21000000461936}, {"option": "EEM261218C00050000", "bid": 10.1, "bid_size": 100.0, "ask": 13.6, "ask_size": 80.0, "iv": 0.3872, "open_interest": 401.0, "volume": 0.0, "delta": 0.9411, "gamma": 0.0137, "vega": 0.0266, "theta": -0.0096, "rho": 0.0516, "theo": 11.9075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.2, "last_trade_time": "2026-10-22T14:30:08", "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "EEM261218P00050000", "bid": 0.07, "bid_size": 1501.0, "ask": 0.61, "ask_size": 1503.0, "iv": 0.4299, "open_interest": 50151.0, "volume": 0.0, "delta": -0.0707, "gamma": 0.0152, "vega": 0.0294, "theta": -0.013, "rho": -0.0055, "theo": 0.2881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-11-02T14:28:35", "percent_change": 0.0, "prev_day_close": 0.254999995231628}, {"option": "EEM261218C00051000", "bid": 9.1, "bid_size": 89.0, "ask": 12.6, "ask_size": 200.0, "iv": 0.3554, "open_interest": 1082.0, "volume": 0.0, "delta": 0.9291, "gamma": 0.0163, "vega": 0.0291, "theta": -0.0111, "rho": 0.0521, "theo": 10.9587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.15, "last_trade_time": "2026-10-30T15:23:26", "percent_change": 0.0, "prev_day_close": 11.1750001907349}, {"option": "EEM261218P00051000", "bid": 0.09, "bid_size": 1565.0, "ask": 1.09, "ask_size": 1773.0, "iv": 0.4646, "open_interest": 15477.0, "volume": 0.0, "delta": -0.084, "gamma": 0.018, "vega": 0.0336, "theta": -0.0144, "rho": -0.0066, "theo": 0.3414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-02T14:28:35", "percent_change": 0.0, "prev_day_close": 0.319999992847443}, {"option": "EEM261218C00052000", "bid": 9.55, "bid_size": 42.0, "ask": 10.4, "ask_size": 105.0, "iv": 0.3701, "open_interest": 1123.0, "volume": 0.0, "delta": 0.9149, "gamma": 0.0194, "vega": 0.035, "theta": -0.0127, "rho": 0.052, "theo": 10.0173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.85, "last_trade_time": "2026-10-06T15:36:43", "percent_change": 0.0, "prev_day_close": 9.7999997138977}, {"option": "EEM261218P00052000", "bid": 0.26, "bid_size": 627.0, "ask": 1.07, "ask_size": 1583.0, "iv": 0.4459, "open_interest": 9018.0, "volume": 0.0, "delta": -0.1001, "gamma": 0.0213, "vega": 0.0381, "theta": -0.0158, "rho": -0.0078, "theo": 0.4063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.33, "last_trade_time": "2026-11-02T14:28:35", "percent_change": 0.0, "prev_day_close": 0.390000000596046}, {"option": "EEM261218C00053000", "bid": 7.4, "bid_size": 61.0, "ask": 10.75, "ask_size": 75.0, "iv": 0.3654, "open_interest": 33.0, "volume": 0.0, "delta": 0.8971, "gamma": 0.0231, "vega": 0.0381, "theta": -0.0144, "rho": 0.0521, "theo": 9.0921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.48, "last_trade_time": "2026-09-18T11:28:47", "percent_change": 0.0, "prev_day_close": 9.47499990463257}, {"option": "EEM261218P00053000", "bid": 0.13, "bid_size": 1474.0, "ask": 0.75, "ask_size": 880.0, "iv": 0.359, "open_interest": 31344.0, "volume": 0.0, "delta": -0.1194, "gamma": 0.025, "vega": 0.0432, "theta": -0.0173, "rho": -0.0093, "theo": 0.486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-02T14:28:35", "percent_change": 0.0, "prev_day_close": 0.479999989271164}, {"option": "EEM261218C00054000", "bid": 6.3, "bid_size": 76.0, "ask": 9.85, "ask_size": 74.0, "iv": 0.331, "open_interest": 56.0, "volume": 0.0, "delta": 0.8759, "gamma": 0.0274, "vega": 0.0451, "theta": -0.0163, "rho": 0.0515, "theo": 8.1807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.4, "last_trade_time": "2026-06-01T14:08:14", "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "EEM261218P00054000", "bid": 0.2, "bid_size": 1490.0, "ask": 1.04, "ask_size": 888.0, "iv": 0.3642, "open_interest": 37817.0, "volume": 0.0, "delta": -0.1426, "gamma": 0.0294, "vega": 0.0488, "theta": -0.0189, "rho": -0.0111, "theo": 0.5836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.56, "last_trade_time": "2026-11-02T14:48:30", "percent_change": 0.0, "prev_day_close": 0.549999997019768}, {"option": "EEM261218C00055000", "bid": 6.3, "bid_size": 1304.0, "ask": 7.8, "ask_size": 760.0, "iv": 0.2907, "open_interest": 6659.0, "volume": 0.0, "delta": 0.8501, "gamma": 0.0323, "vega": 0.0487, "theta": -0.0182, "rho": 0.0512, "theo": 7.2911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.33, "last_trade_time": "2026-11-02T10:41:12", "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "EEM261218P00055000", "bid": 0.31, "bid_size": 1195.0, "ask": 1.05, "ask_size": 754.0, "iv": 0.3396, "open_interest": 77335.0, "volume": 0.0, "delta": -0.1704, "gamma": 0.0342, "vega": 0.0547, "theta": -0.0205, "rho": -0.0133, "theo": 0.7041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-02T14:56:30", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "EEM261218C00056000", "bid": 5.45, "bid_size": 1243.0, "ask": 7.0, "ask_size": 824.0, "iv": 0.294, "open_interest": 3004.0, "volume": 4.0, "delta": 0.8191, "gamma": 0.0377, "vega": 0.0565, "theta": -0.0201, "rho": 0.0498, "theo": 6.4282, "change": -0.16, "open": 6.24, "high": 6.24, "low": 6.24, "tick": "down", "last_trade_price": 6.24, "last_trade_time": "2026-11-03T09:39:05", "percent_change": -2.5, "prev_day_close": 6.39999985694885}, {"option": "EEM261218P00056000", "bid": 0.65, "bid_size": 712.0, "ask": 1.05, "ask_size": 647.0, "iv": 0.3319, "open_interest": 42100.0, "volume": 0.0, "delta": -0.2031, "gamma": 0.0395, "vega": 0.0611, "theta": -0.0221, "rho": -0.0158, "theo": 0.8513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.86, "last_trade_time": "2026-11-02T15:13:54", "percent_change": 0.0, "prev_day_close": 0.840000003576279}, {"option": "EEM261218C00057000", "bid": 3.85, "bid_size": 1772.0, "ask": 7.2, "ask_size": 1017.0, "iv": 0.3096, "open_interest": 8398.0, "volume": 0.0, "delta": 0.7822, "gamma": 0.0437, "vega": 0.0641, "theta": -0.022, "rho": 0.048, "theo": 5.5952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-11-02T10:05:28", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "EEM261218P00057000", "bid": 0.76, "bid_size": 834.0, "ask": 1.3, "ask_size": 557.0, "iv": 0.3198, "open_interest": 40202.0, "volume": 0.0, "delta": -0.2423, "gamma": 0.0453, "vega": 0.0673, "theta": -0.0236, "rho": -0.0189, "theo": 1.0356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.91, "last_trade_time": "2026-11-02T13:54:59", "percent_change": 0.0, "prev_day_close": 1.04000002145767}, {"option": "EEM261218C00057500", "bid": 3.35, "bid_size": 69.0, "ask": 6.9, "ask_size": 48.0, "iv": 0.3045, "open_interest": 0.0, "volume": 0.0, "delta": 0.7612, "gamma": 0.0468, "vega": 0.0662, "theta": -0.0228, "rho": 0.0473, "theo": 5.1953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.375}, {"option": "EEM261218P00057500", "bid": 0.57, "bid_size": 489.0, "ask": 3.25, "ask_size": 461.0, "iv": 0.4203, "open_interest": 875.0, "volume": 0.0, "delta": -0.2642, "gamma": 0.0482, "vega": 0.0705, "theta": -0.0243, "rho": -0.0206, "theo": 1.1428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.27, "last_trade_time": "2026-10-30T13:36:52", "percent_change": 0.0, "prev_day_close": 1.15000003576279}, {"option": "EEM261218C00058000", "bid": 2.94, "bid_size": 64.0, "ask": 6.45, "ask_size": 334.0, "iv": 0.2941, "open_interest": 7524.0, "volume": 0.0, "delta": 0.7386, "gamma": 0.0499, "vega": 0.0691, "theta": -0.0237, "rho": 0.0467, "theo": 4.8027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-10-22T10:31:18", "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "EEM261218P00058000", "bid": 1.02, "bid_size": 720.0, "ask": 1.5, "ask_size": 560.0, "iv": 0.3103, "open_interest": 29432.0, "volume": 0.0, "delta": -0.2872, "gamma": 0.0511, "vega": 0.0734, "theta": -0.0249, "rho": -0.0224, "theo": 1.2587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.31, "last_trade_time": "2026-11-02T15:20:39", "percent_change": 0.0, "prev_day_close": 1.32000005245209}, {"option": "EEM261218C00058500", "bid": 2.63, "bid_size": 218.0, "ask": 6.15, "ask_size": 143.0, "iv": 0.3001, "open_interest": 0.0, "volume": 0.0, "delta": 0.7142, "gamma": 0.0529, "vega": 0.0732, "theta": -0.0244, "rho": 0.0448, "theo": 4.4261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.22500014305115}, {"option": "EEM261218P00058500", "bid": 0.69, "bid_size": 831.0, "ask": 3.5, "ask_size": 605.0, "iv": 0.3956, "open_interest": 199.0, "volume": 0.0, "delta": -0.3127, "gamma": 0.054, "vega": 0.0764, "theta": -0.0255, "rho": -0.0245, "theo": 1.3919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.21, "last_trade_time": "2026-11-02T11:24:45", "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "EEM261218C00059000", "bid": 2.18, "bid_size": 370.0, "ask": 5.75, "ask_size": 335.0, "iv": 0.2875, "open_interest": 240.0, "volume": 0.0, "delta": 0.6881, "gamma": 0.0559, "vega": 0.0749, "theta": -0.0251, "rho": 0.0438, "theo": 4.061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.75, "last_trade_time": "2026-10-27T13:57:53", "percent_change": 0.0, "prev_day_close": 4.00000011920929}, {"option": "EEM261218P00059000", "bid": 1.19, "bid_size": 1003.0, "ask": 2.0, "ask_size": 628.0, "iv": 0.3078, "open_interest": 56516.0, "volume": 0.0, "delta": -0.3394, "gamma": 0.0567, "vega": 0.0787, "theta": -0.0259, "rho": -0.0264, "theo": 1.5368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-11-02T14:48:34", "percent_change": 0.0, "prev_day_close": 1.50499999523163}, {"option": "EEM261218C00059500", "bid": 2.54, "bid_size": 391.0, "ask": 5.4, "ask_size": 223.0, "iv": 0.3289, "open_interest": 36.0, "volume": 0.0, "delta": 0.6604, "gamma": 0.0588, "vega": 0.079, "theta": -0.0257, "rho": 0.0417, "theo": 3.7089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.85, "last_trade_time": "2026-10-26T10:45:55", "percent_change": 0.0, "prev_day_close": 3.52499997615814}, {"option": "EEM261218P00059500", "bid": 1.36, "bid_size": 238.0, "ask": 2.75, "ask_size": 420.0, "iv": 0.34, "open_interest": 4760.0, "volume": 0.0, "delta": -0.3676, "gamma": 0.0592, "vega": 0.081, "theta": -0.0263, "rho": -0.0287, "theo": 1.696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.89, "last_trade_time": "2026-10-30T14:30:39", "percent_change": 0.0, "prev_day_close": 1.76499998569489}, {"option": "EEM261218C00060000", "bid": 1.57, "bid_size": 331.0, "ask": 5.0, "ask_size": 361.0, "iv": 0.2804, "open_interest": 18765.0, "volume": 0.0, "delta": 0.6311, "gamma": 0.0614, "vega": 0.0804, "theta": -0.0262, "rho": 0.0405, "theo": 3.3756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.15, "last_trade_time": "2026-10-29T11:36:20", "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "EEM261218P00060000", "bid": 1.5, "bid_size": 750.0, "ask": 2.26, "ask_size": 437.0, "iv": 0.2927, "open_interest": 71224.0, "volume": 0.0, "delta": -0.3973, "gamma": 0.0615, "vega": 0.0829, "theta": -0.0265, "rho": -0.031, "theo": 1.8716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.48, "last_trade_time": "2026-11-02T10:54:38", "percent_change": 0.0, "prev_day_close": 1.90000003576279}, {"option": "EEM261218C00060500", "bid": 1.21, "bid_size": 419.0, "ask": 4.7, "ask_size": 224.0, "iv": 0.2756, "open_interest": 50.0, "volume": 0.0, "delta": 0.6003, "gamma": 0.0638, "vega": 0.083, "theta": -0.0265, "rho": 0.0394, "theo": 3.0536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.25, "last_trade_time": "2026-10-26T12:13:29", "percent_change": 0.0, "prev_day_close": 2.84500002861023}, {"option": "EEM261218P00060500", "bid": 0.64, "bid_size": 296.0, "ask": 4.2, "ask_size": 165.0, "iv": 0.33, "open_interest": 96.0, "volume": 0.0, "delta": -0.4282, "gamma": 0.0635, "vega": 0.0843, "theta": -0.0266, "rho": -0.0334, "theo": 2.0633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.37, "last_trade_time": "2026-10-30T13:40:45", "percent_change": 0.0, "prev_day_close": 2.17000007629395}, {"option": "EEM261218C00061000", "bid": 1.28, "bid_size": 422.0, "ask": 4.1, "ask_size": 531.0, "iv": 0.2763, "open_interest": 1939.0, "volume": 0.0, "delta": 0.5683, "gamma": 0.0656, "vega": 0.0839, "theta": -0.0267, "rho": 0.0368, "theo": 2.7556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.09, "last_trade_time": "2026-10-26T12:06:32", "percent_change": 0.0, "prev_day_close": 2.66000008583069}, {"option": "EEM261218P00061000", "bid": 1.2, "bid_size": 1085.0, "ask": 3.1, "ask_size": 484.0, "iv": 0.2696, "open_interest": 7387.0, "volume": 0.0, "delta": -0.4602, "gamma": 0.065, "vega": 0.0853, "theta": -0.0265, "rho": -0.036, "theo": 2.2734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-11-02T13:13:06", "percent_change": 0.0, "prev_day_close": 2.33999991416931}, {"option": "EEM261218C00061500", "bid": 0.72, "bid_size": 2495.0, "ask": 4.25, "ask_size": 1172.0, "iv": 0.2824, "open_interest": 1437.0, "volume": 0.0, "delta": 0.5352, "gamma": 0.0671, "vega": 0.0844, "theta": -0.0267, "rho": 0.0354, "theo": 2.4709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.37, "last_trade_time": "2026-11-02T14:44:19", "percent_change": 0.0, "prev_day_close": 2.35500001907349}, {"option": "EEM261218P00061500", "bid": 0.86, "bid_size": 701.0, "ask": 4.4, "ask_size": 513.0, "iv": 0.2958, "open_interest": 1685.0, "volume": 0.0, "delta": -0.4929, "gamma": 0.0661, "vega": 0.0857, "theta": -0.0263, "rho": -0.0386, "theo": 2.5011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.28, "last_trade_time": "2026-11-02T12:23:33", "percent_change": 0.0, "prev_day_close": 2.62000000476837}, {"option": "EEM261218C00062000", "bid": 0.63, "bid_size": 1917.0, "ask": 4.15, "ask_size": 1405.0, "iv": 0.299, "open_interest": 54487.0, "volume": 1.0, "delta": 0.5016, "gamma": 0.0681, "vega": 0.0852, "theta": -0.0265, "rho": 0.0327, "theo": 2.2086, "change": -0.03, "open": 2.08, "high": 2.08, "low": 2.08, "tick": "up", "last_trade_price": 2.08, "last_trade_time": "2026-11-03T09:30:57", "percent_change": -1.4218, "prev_day_close": 2.11000001430511}, {"option": "EEM261218P00062000", "bid": 2.21, "bid_size": 562.0, "ask": 4.2, "ask_size": 336.0, "iv": 0.3311, "open_interest": 36473.0, "volume": 0.0, "delta": -0.5261, "gamma": 0.0667, "vega": 0.0855, "theta": -0.0259, "rho": -0.0412, "theo": 2.7483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.78, "last_trade_time": "2026-11-02T14:57:19", "percent_change": 0.0, "prev_day_close": 2.92499995231628}, {"option": "EEM261218C00062500", "bid": 0.57, "bid_size": 2722.0, "ask": 4.0, "ask_size": 1216.0, "iv": 0.3129, "open_interest": 1029.0, "volume": 0.0, "delta": 0.4674, "gamma": 0.0685, "vega": 0.0848, "theta": -0.0262, "rho": 0.0312, "theo": 1.9633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-11-02T14:30:26", "percent_change": 0.0, "prev_day_close": 1.84499996900558}, {"option": "EEM261218P00062500", "bid": 2.15, "bid_size": 617.0, "ask": 3.95, "ask_size": 372.0, "iv": 0.2792, "open_interest": 1309.0, "volume": 0.0, "delta": -0.5595, "gamma": 0.0668, "vega": 0.0848, "theta": -0.0254, "rho": -0.0439, "theo": 3.0141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.03, "last_trade_time": "2026-11-02T14:43:35", "percent_change": 0.0, "prev_day_close": 3.21499991416931}, {"option": "EEM261218C00063000", "bid": 0.91, "bid_size": 2727.0, "ask": 2.58, "ask_size": 1295.0, "iv": 0.2734, "open_interest": 7943.0, "volume": 0.0, "delta": 0.4333, "gamma": 0.0683, "vega": 0.0839, "theta": -0.0257, "rho": 0.0284, "theo": 1.7391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.73, "last_trade_time": "2026-11-02T12:48:33", "percent_change": 0.0, "prev_day_close": 1.64499998092651}, {"option": "EEM261218P00063000", "bid": 1.72, "bid_size": 708.0, "ask": 5.25, "ask_size": 344.0, "iv": 0.2948, "open_interest": 21595.0, "volume": 0.0, "delta": -0.5928, "gamma": 0.0663, "vega": 0.0832, "theta": -0.0247, "rho": -0.0466, "theo": 3.2996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.02, "last_trade_time": "2026-11-02T09:30:01", "percent_change": 0.0, "prev_day_close": 3.52499997615814}, {"option": "EEM261218C00063500", "bid": 0.44, "bid_size": 749.0, "ask": 3.6, "ask_size": 680.0, "iv": 0.3291, "open_interest": 280.0, "volume": 0.0, "delta": 0.3995, "gamma": 0.0675, "vega": 0.0827, "theta": -0.0251, "rho": 0.0268, "theo": 1.5336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.23, "last_trade_time": "2026-10-30T14:59:27", "percent_change": 0.0, "prev_day_close": 1.56000000238419}, {"option": "EEM261218P00063500", "bid": 2.06, "bid_size": 184.0, "ask": 5.55, "ask_size": 100.0, "iv": 0.2952, "open_interest": 79.0, "volume": 0.0, "delta": -0.6254, "gamma": 0.0652, "vega": 0.0817, "theta": -0.0238, "rho": -0.0492, "theo": 3.6037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.75, "last_trade_time": "2026-10-30T10:42:16", "percent_change": 0.0, "prev_day_close": 3.72499990463257}, {"option": "EEM261218C00064000", "bid": 0.62, "bid_size": 1675.0, "ask": 2.17, "ask_size": 1319.0, "iv": 0.2748, "open_interest": 24194.0, "volume": 0.0, "delta": 0.3664, "gamma": 0.0662, "vega": 0.0801, "theta": -0.0243, "rho": 0.0242, "theo": 1.3474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.26, "last_trade_time": "2026-11-02T14:50:00", "percent_change": 0.0, "prev_day_close": 1.25499999523163}, {"option": "EEM261218P00064000", "bid": 2.44, "bid_size": 712.0, "ask": 5.95, "ask_size": 332.0, "iv": 0.3025, "open_interest": 40389.0, "volume": 0.0, "delta": -0.6573, "gamma": 0.0636, "vega": 0.079, "theta": -0.0229, "rho": -0.0519, "theo": 3.9266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.68, "last_trade_time": "2026-11-02T13:01:50", "percent_change": 0.0, "prev_day_close": 4.17500007152557}, {"option": "EEM261218C00064500", "bid": 0.67, "bid_size": 1580.0, "ask": 1.61, "ask_size": 639.0, "iv": 0.2623, "open_interest": 54.0, "volume": 0.0, "delta": 0.3344, "gamma": 0.0643, "vega": 0.0782, "theta": -0.0234, "rho": 0.0226, "theo": 1.18, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.16, "last_trade_time": "2026-11-02T12:49:04", "percent_change": 0.0, "prev_day_close": 1.23000001907349}, {"option": "EEM261218P00064500", "bid": 2.74, "bid_size": 704.0, "ask": 6.25, "ask_size": 486.0, "iv": 0.297, "open_interest": 4970.0, "volume": 0.0, "delta": -0.688, "gamma": 0.0616, "vega": 0.0765, "theta": -0.0218, "rho": -0.0544, "theo": 4.2672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.4, "last_trade_time": "2026-11-02T14:57:21", "percent_change": 0.0, "prev_day_close": 4.42499995231628}, {"option": "EEM261218C00065000", "bid": 0.36, "bid_size": 1690.0, "ask": 1.58, "ask_size": 1278.0, "iv": 0.2583, "open_interest": 81488.0, "volume": 0.0, "delta": 0.3036, "gamma": 0.062, "vega": 0.0744, "theta": -0.0223, "rho": 0.0202, "theo": 1.0296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.99, "last_trade_time": "2026-11-02T15:03:32", "percent_change": 0.0, "prev_day_close": 0.959999978542328}, {"option": "EEM261218P00065000", "bid": 4.05, "bid_size": 496.0, "ask": 5.65, "ask_size": 239.0, "iv": 0.2968, "open_interest": 82771.0, "volume": 0.0, "delta": -0.7173, "gamma": 0.0592, "vega": 0.0731, "theta": -0.0206, "rho": -0.0568, "theo": 4.6246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-11-02T15:35:29", "percent_change": 0.0, "prev_day_close": 4.17499995231628}, {"option": "EEM261218C00065500", "bid": 0.25, "bid_size": 895.0, "ask": 2.99, "ask_size": 1039.0, "iv": 0.362, "open_interest": 11035.0, "volume": 0.0, "delta": 0.2746, "gamma": 0.0593, "vega": 0.0717, "theta": -0.0212, "rho": 0.0186, "theo": 0.897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.69, "last_trade_time": "2026-10-30T12:14:15", "percent_change": 0.0, "prev_day_close": 0.900000005960464}, {"option": "EEM261218P00065500", "bid": 3.55, "bid_size": 210.0, "ask": 7.05, "ask_size": 70.0, "iv": 0.308, "open_interest": 1852.0, "volume": 0.0, "delta": -0.7449, "gamma": 0.0563, "vega": 0.0697, "theta": -0.0194, "rho": -0.0591, "theo": 4.9983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.7, "last_trade_time": "2026-10-21T15:03:02", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "EEM261218C00066000", "bid": 0.21, "bid_size": 1686.0, "ask": 1.43, "ask_size": 1352.0, "iv": 0.2713, "open_interest": 28683.0, "volume": 0.0, "delta": 0.2471, "gamma": 0.0562, "vega": 0.0671, "theta": -0.02, "rho": 0.0165, "theo": 0.7784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-02T15:54:38", "percent_change": 0.0, "prev_day_close": 0.705000013113022}, {"option": "EEM261218P00066000", "bid": 3.95, "bid_size": 298.0, "ask": 7.4, "ask_size": 71.0, "iv": 0.3076, "open_interest": 3891.0, "volume": 0.0, "delta": -0.7708, "gamma": 0.0533, "vega": 0.0657, "theta": -0.0182, "rho": -0.0614, "theo": 5.3862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.65, "last_trade_time": "2026-10-30T13:42:37", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "EEM261218C00066500", "bid": 0.25, "bid_size": 1564.0, "ask": 1.29, "ask_size": 779.0, "iv": 0.2795, "open_interest": 1144.0, "volume": 0.0, "delta": 0.2218, "gamma": 0.053, "vega": 0.0641, "theta": -0.0188, "rho": 0.0151, "theo": 0.6759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.48, "last_trade_time": "2026-10-30T14:57:30", "percent_change": 0.0, "prev_day_close": 0.630000025033951}, {"option": "EEM261218P00066500", "bid": 5.3, "bid_size": 44.0, "ask": 6.8, "ask_size": 41.0, "iv": 0.3058, "open_interest": 79.0, "volume": 0.0, "delta": -0.7947, "gamma": 0.05, "vega": 0.0618, "theta": -0.0169, "rho": -0.0635, "theo": 5.788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.4, "last_trade_time": "2026-10-19T13:48:09", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "EEM261218C00067000", "bid": 0.43, "bid_size": 286.0, "ask": 0.6, "ask_size": 1.0, "iv": 0.2529, "open_interest": 20167.0, "volume": 0.0, "delta": 0.1981, "gamma": 0.0495, "vega": 0.0601, "theta": -0.0176, "rho": 0.0133, "theo": 0.5841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-11-02T14:48:30", "percent_change": 0.0, "prev_day_close": 0.535000011324882}, {"option": "EEM261218P00067000", "bid": 4.7, "bid_size": 757.0, "ask": 8.25, "ask_size": 318.0, "iv": 0.31, "open_interest": 12136.0, "volume": 0.0, "delta": -0.8168, "gamma": 0.0467, "vega": 0.0577, "theta": -0.0156, "rho": -0.0655, "theo": 6.2014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.61, "last_trade_time": "2026-11-02T11:28:45", "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "EEM261218C00067500", "bid": 0.14, "bid_size": 2034.0, "ask": 1.14, "ask_size": 1219.0, "iv": 0.2887, "open_interest": 344.0, "volume": 0.0, "delta": 0.1768, "gamma": 0.0461, "vega": 0.0559, "theta": -0.0164, "rho": 0.012, "theo": 0.5063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-11-02T14:56:30", "percent_change": 0.0, "prev_day_close": 0.479999989271164}, {"option": "EEM261218P00067500", "bid": 5.2, "bid_size": 166.0, "ask": 8.65, "ask_size": 61.0, "iv": 0.3171, "open_interest": 224.0, "volume": 0.0, "delta": -0.8368, "gamma": 0.0433, "vega": 0.0535, "theta": -0.0143, "rho": -0.0674, "theo": 6.6262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-10-22T09:38:23", "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "EEM261218C00068000", "bid": 0.25, "bid_size": 1109.0, "ask": 0.92, "ask_size": 1765.0, "iv": 0.293, "open_interest": 92625.0, "volume": 0.0, "delta": 0.157, "gamma": 0.0426, "vega": 0.0529, "theta": -0.0152, "rho": 0.011, "theo": 0.4366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.39, "last_trade_time": "2026-11-02T15:06:37", "percent_change": 0.0, "prev_day_close": 0.390000000596046}, {"option": "EEM261218P00068000", "bid": 5.65, "bid_size": 106.0, "ask": 9.05, "ask_size": 66.0, "iv": 0.3193, "open_interest": 71502.0, "volume": 0.0, "delta": -0.8552, "gamma": 0.04, "vega": 0.05, "theta": -0.0131, "rho": -0.0691, "theo": 7.0601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.29, "last_trade_time": "2026-10-27T12:34:07", "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "EEM261218C00068500", "bid": 0.11, "bid_size": 1793.0, "ask": 0.94, "ask_size": 1798.0, "iv": 0.2957, "open_interest": 705.0, "volume": 0.0, "delta": 0.1396, "gamma": 0.0392, "vega": 0.0478, "theta": -0.014, "rho": 0.0095, "theo": 0.3783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-11-02T13:46:36", "percent_change": 0.0, "prev_day_close": 0.314999997615814}, {"option": "EEM261218P00068500", "bid": 6.05, "bid_size": 106.0, "ask": 9.55, "ask_size": 61.0, "iv": 0.3247, "open_interest": 147.0, "volume": 0.0, "delta": -0.8716, "gamma": 0.0368, "vega": 0.0458, "theta": -0.0119, "rho": -0.0708, "theo": 7.503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-10-13T11:18:58", "percent_change": 0.0, "prev_day_close": 7.37499976158142}, {"option": "EEM261218C00069000", "bid": 0.08, "bid_size": 1793.0, "ask": 1.07, "ask_size": 2118.0, "iv": 0.3182, "open_interest": 13520.0, "volume": 0.0, "delta": 0.1236, "gamma": 0.0359, "vega": 0.0448, "theta": -0.0129, "rho": 0.0086, "theo": 0.3266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-11-02T13:48:59", "percent_change": 0.0, "prev_day_close": 0.290000006556511}, {"option": "EEM261218P00069000", "bid": 6.5, "bid_size": 340.0, "ask": 10.0, "ask_size": 250.0, "iv": 0.3292, "open_interest": 216.0, "volume": 0.0, "delta": -0.8864, "gamma": 0.0336, "vega": 0.0425, "theta": -0.0108, "rho": -0.0723, "theo": 7.9531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.63, "last_trade_time": "2026-11-02T09:35:36", "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "EEM261218C00069500", "bid": 0.12, "bid_size": 4.0, "ask": 0.82, "ask_size": 2446.0, "iv": 0.3104, "open_interest": 5015.0, "volume": 0.0, "delta": 0.1093, "gamma": 0.0328, "vega": 0.0402, "theta": -0.0119, "rho": 0.0074, "theo": 0.2824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-02T10:56:38", "percent_change": 0.0, "prev_day_close": 0.330000005662441}, {"option": "EEM261218P00069500", "bid": 8.0, "bid_size": 8.0, "ask": 10.5, "ask_size": 8.0, "iv": 0.4272, "open_interest": 0.0, "volume": 0.0, "delta": -0.8996, "gamma": 0.0307, "vega": 0.0388, "theta": -0.0097, "rho": -0.0737, "theo": 8.4098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.49999976158142}, {"option": "EEM261218C00070000", "bid": 0.15, "bid_size": 290.0, "ask": 0.4, "ask_size": 1602.0, "iv": 0.2777, "open_interest": 93007.0, "volume": 0.0, "delta": 0.0967, "gamma": 0.0298, "vega": 0.0374, "theta": -0.0109, "rho": 0.0067, "theo": 0.2445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-11-02T12:52:03", "percent_change": 0.0, "prev_day_close": 0.194999992847443}, {"option": "EEM261218P00070000", "bid": 7.45, "bid_size": 8.0, "ask": 10.9, "ask_size": 8.0, "iv": 0.341, "open_interest": 17760.0, "volume": 0.0, "delta": -0.9114, "gamma": 0.0279, "vega": 0.0353, "theta": -0.0087, "rho": -0.075, "theo": 8.8724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-10-30T12:25:31", "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "EEM261218C00070500", "bid": 0.05, "bid_size": 639.0, "ask": 0.67, "ask_size": 3.0, "iv": 0.3103, "open_interest": 589.0, "volume": 0.0, "delta": 0.0852, "gamma": 0.027, "vega": 0.0347, "theta": -0.01, "rho": 0.0058, "theo": 0.211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-10-30T14:30:42", "percent_change": 0.0, "prev_day_close": 0.255000002682209}, {"option": "EEM261218P00070500", "bid": 7.85, "bid_size": 8.0, "ask": 11.4, "ask_size": 8.0, "iv": 0.3432, "open_interest": 105.0, "volume": 0.0, "delta": -0.9219, "gamma": 0.0253, "vega": 0.0326, "theta": -0.0077, "rho": -0.0762, "theo": 9.3394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.8, "last_trade_time": "2026-10-06T10:35:18", "percent_change": 0.0, "prev_day_close": 9.5750002861023}, {"option": "EEM261218C00071000", "bid": 0.1, "bid_size": 332.0, "ask": 0.31, "ask_size": 2445.0, "iv": 0.2793, "open_interest": 2522.0, "volume": 0.0, "delta": 0.0754, "gamma": 0.0245, "vega": 0.0308, "theta": -0.0091, "rho": 0.0052, "theo": 0.1834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-11-02T15:07:35", "percent_change": 0.0, "prev_day_close": 0.160000000149012}, {"option": "EEM261218P00071000", "bid": 8.35, "bid_size": 7.0, "ask": 11.9, "ask_size": 8.0, "iv": 0.3555, "open_interest": 26.0, "volume": 0.0, "delta": -0.9311, "gamma": 0.0228, "vega": 0.0294, "theta": -0.0068, "rho": -0.0775, "theo": 9.8109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.56, "last_trade_time": "2026-10-22T11:38:56", "percent_change": 0.0, "prev_day_close": 10.1750001907349}, {"option": "EEM261218C00071500", "bid": 0.04, "bid_size": 625.0, "ask": 1.03, "ask_size": 1407.0, "iv": 0.3724, "open_interest": 556.0, "volume": 0.0, "delta": 0.0665, "gamma": 0.0221, "vega": 0.0286, "theta": -0.0083, "rho": 0.0047, "theo": 0.1589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-10-28T13:06:43", "percent_change": 0.0, "prev_day_close": 0.419999986886978}, {"option": "EEM261218P00071500", "bid": 8.8, "bid_size": 8.0, "ask": 12.35, "ask_size": 8.0, "iv": 0.3563, "open_interest": 4.0, "volume": 0.0, "delta": -0.9393, "gamma": 0.0206, "vega": 0.0269, "theta": -0.006, "rho": -0.0785, "theo": 10.2861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.45, "last_trade_time": "2026-10-06T10:35:17", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "EEM261218C00072000", "bid": 0.1, "bid_size": 7.0, "ask": 0.28, "ask_size": 2083.0, "iv": 0.2946, "open_interest": 32784.0, "volume": 0.0, "delta": 0.0587, "gamma": 0.0199, "vega": 0.0259, "theta": -0.0076, "rho": 0.004, "theo": 0.1378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T09:37:04", "percent_change": 0.0, "prev_day_close": 0.169999994337559}, {"option": "EEM261218P00072000", "bid": 9.05, "bid_size": 6.0, "ask": 13.2, "ask_size": 1.0, "iv": 0.3795, "open_interest": 185.0, "volume": 0.0, "delta": -0.9465, "gamma": 0.0186, "vega": 0.0245, "theta": -0.0052, "rho": -0.0795, "theo": 10.7642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.75, "last_trade_time": "2026-10-06T10:41:41", "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "EEM261218C00072500", "bid": 0.0, "bid_size": 0.0, "ask": 2.26, "ask_size": 653.0, "iv": 0.5058, "open_interest": 6.0, "volume": 0.0, "delta": 0.0519, "gamma": 0.018, "vega": 0.0233, "theta": -0.0069, "rho": 0.0036, "theo": 0.1201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-10-28T11:10:53", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "EEM261218P00072500", "bid": 9.5, "bid_size": 8.0, "ask": 13.7, "ask_size": 7.0, "iv": 0.3856, "open_interest": 0.0, "volume": 0.0, "delta": -0.9528, "gamma": 0.0167, "vega": 0.022, "theta": -0.0045, "rho": -0.0805, "theo": 11.2451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "EEM261218C00073000", "bid": 0.04, "bid_size": 348.0, "ask": 0.25, "ask_size": 1.0, "iv": 0.2968, "open_interest": 8287.0, "volume": 0.0, "delta": 0.0459, "gamma": 0.0162, "vega": 0.0215, "theta": -0.0063, "rho": 0.0032, "theo": 0.1048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-10-29T15:47:14", "percent_change": 0.0, "prev_day_close": 0.14499999769032}, {"option": "EEM261218P00073000", "bid": 10.0, "bid_size": 6.0, "ask": 14.15, "ask_size": 3.0, "iv": 0.3913, "open_interest": 21.0, "volume": 0.0, "delta": -0.9584, "gamma": 0.015, "vega": 0.0201, "theta": -0.0038, "rho": -0.0814, "theo": 11.7283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.87, "last_trade_time": "2026-10-09T15:53:28", "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "EEM261218C00073500", "bid": 0.0, "bid_size": 0.0, "ask": 2.23, "ask_size": 651.0, "iv": 0.5287, "open_interest": 52.0, "volume": 0.0, "delta": 0.0404, "gamma": 0.0145, "vega": 0.0193, "theta": -0.0057, "rho": 0.0028, "theo": 0.091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-29T10:31:05", "percent_change": 0.0, "prev_day_close": 1.11000001430511}, {"option": "EEM261218P00073500", "bid": 10.5, "bid_size": 6.0, "ask": 14.65, "ask_size": 6.0, "iv": 0.4027, "open_interest": 0.0, "volume": 0.0, "delta": -0.9634, "gamma": 0.0135, "vega": 0.0183, "theta": -0.0032, "rho": -0.0823, "theo": 12.2133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "EEM261218C00074000", "bid": 0.0, "bid_size": 0.0, "ask": 0.18, "ask_size": 1.0, "iv": 0.2885, "open_interest": 16779.0, "volume": 0.0, "delta": 0.0359, "gamma": 0.0131, "vega": 0.0174, "theta": -0.0052, "rho": 0.0025, "theo": 0.0798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-10-16T13:17:13", "percent_change": 0.0, "prev_day_close": 0.0900000035762787}, {"option": "EEM261218P00074000", "bid": 11.0, "bid_size": 1.0, "ask": 15.15, "ask_size": 5.0, "iv": 0.4139, "open_interest": 2.0, "volume": 0.0, "delta": -0.9677, "gamma": 0.0121, "vega": 0.0164, "theta": -0.0026, "rho": -0.0832, "theo": 12.7001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.23, "last_trade_time": "2026-09-08T13:06:27", "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "EEM261218C00074500", "bid": 0.0, "bid_size": 0.0, "ask": 2.22, "ask_size": 662.0, "iv": 0.5522, "open_interest": 13.0, "volume": 0.0, "delta": 0.0316, "gamma": 0.0117, "vega": 0.016, "theta": -0.0047, "rho": 0.0022, "theo": 0.0695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-10-28T14:00:38", "percent_change": 0.0, "prev_day_close": 1.10500001907349}, {"option": "EEM261218P00074500", "bid": 11.45, "bid_size": 6.0, "ask": 15.65, "ask_size": 7.0, "iv": 0.4188, "open_interest": 0.0, "volume": 0.0, "delta": -0.9715, "gamma": 0.0109, "vega": 0.0148, "theta": -0.0021, "rho": -0.084, "theo": 13.1884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.625}, {"option": "EEM261218C00075000", "bid": 0.02, "bid_size": 243.0, "ask": 0.2, "ask_size": 5.0, "iv": 0.3167, "open_interest": 75945.0, "volume": 0.0, "delta": 0.028, "gamma": 0.0105, "vega": 0.0144, "theta": -0.0043, "rho": 0.0019, "theo": 0.0608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-10-30T15:53:26", "percent_change": 0.0, "prev_day_close": 0.0899999979883432}, {"option": "EEM261218P00075000", "bid": 11.95, "bid_size": 7.0, "ask": 16.1, "ask_size": 3.0, "iv": 0.4231, "open_interest": 460.0, "volume": 0.0, "delta": -0.9749, "gamma": 0.0098, "vega": 0.0137, "theta": -0.0016, "rho": -0.0848, "theo": 13.6778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.78, "last_trade_time": "2026-10-09T15:53:28", "percent_change": 0.0, "prev_day_close": 14.125}, {"option": "EEM261218C00076000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 5.0, "iv": 0.3922, "open_interest": 8702.0, "volume": 0.0, "delta": 0.022, "gamma": 0.0084, "vega": 0.0118, "theta": -0.0035, "rho": 0.0016, "theo": 0.0469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-10-29T15:14:01", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "EEM261218P00076000", "bid": 12.95, "bid_size": 4.0, "ask": 17.1, "ask_size": 1.0, "iv": 0.4444, "open_interest": 5.0, "volume": 0.0, "delta": -0.9804, "gamma": 0.0079, "vega": 0.011, "theta": -0.0008, "rho": -0.0862, "theo": 14.6598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.6, "last_trade_time": "2026-09-08T12:58:20", "percent_change": 0.0, "prev_day_close": 15.1500005722046}, {"option": "EEM261218C00077000", "bid": 0.0, "bid_size": 0.0, "ask": 2.18, "ask_size": 2392.0, "iv": 0.6067, "open_interest": 2312.0, "volume": 0.0, "delta": 0.0174, "gamma": 0.0068, "vega": 0.0096, "theta": -0.0029, "rho": 0.0012, "theo": 0.0363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-10-28T11:14:15", "percent_change": 0.0, "prev_day_close": 1.08500003814697}, {"option": "EEM261218P00077000", "bid": 13.9, "bid_size": 6.0, "ask": 18.1, "ask_size": 3.0, "iv": 0.4583, "open_interest": 6.0, "volume": 0.0, "delta": -0.9847, "gamma": 0.0063, "vega": 0.0092, "theta": 0.0, "rho": -0.0875, "theo": 15.6448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.52, "last_trade_time": "2026-09-08T12:58:48", "percent_change": 0.0, "prev_day_close": 16.1500005722046}, {"option": "EEM261218C00078000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 6.0, "iv": 0.5095, "open_interest": 225.0, "volume": 0.0, "delta": 0.0137, "gamma": 0.0055, "vega": 0.008, "theta": -0.0024, "rho": 0.001, "theo": 0.0283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-10-27T15:32:42", "percent_change": 0.0, "prev_day_close": 0.340000003576279}, {"option": "EEM261218P00078000", "bid": 14.9, "bid_size": 2.0, "ask": 19.05, "ask_size": 1.0, "iv": 0.4714, "open_interest": 0.0, "volume": 0.0, "delta": -0.9895, "gamma": 0.0077, "vega": 0.0074, "theta": 0.0, "rho": -0.0468, "theo": 16.6323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1500005722046}, {"option": "EEM261218C00079000", "bid": 0.0, "bid_size": 0.0, "ask": 2.16, "ask_size": 682.0, "iv": 0.6488, "open_interest": 110.0, "volume": 0.0, "delta": 0.0109, "gamma": 0.0044, "vega": 0.0065, "theta": -0.002, "rho": 0.0008, "theo": 0.0222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-10-07T11:15:40", "percent_change": 0.0, "prev_day_close": 1.08000004291534}, {"option": "EEM261218P00079000", "bid": 15.9, "bid_size": 2.0, "ask": 20.05, "ask_size": 1.0, "iv": 0.4913, "open_interest": 3.0, "volume": 0.0, "delta": -0.9956, "gamma": 0.0062, "vega": 0.0037, "theta": -0.0042, "rho": -0.0091, "theo": 17.6259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.4, "last_trade_time": "2026-09-08T12:51:24", "percent_change": 0.0, "prev_day_close": 18.125}, {"option": "EEM261218C00080000", "bid": 0.01, "bid_size": 50.0, "ask": 0.2, "ask_size": 5.0, "iv": 0.3942, "open_interest": 82839.0, "volume": 0.0, "delta": 0.0088, "gamma": 0.0036, "vega": 0.0054, "theta": -0.0016, "rho": 0.0006, "theo": 0.0175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-16T10:21:58", "percent_change": 0.0, "prev_day_close": 0.0999999986961484}, {"option": "EEM261218P00080000", "bid": 16.9, "bid_size": 2.0, "ask": 21.05, "ask_size": 1.0, "iv": 0.5108, "open_interest": 4.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.002, "vega": 0.0, "theta": -0.0102, "rho": 0.0, "theo": 18.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.38, "last_trade_time": "2026-09-08T13:00:39", "percent_change": 0.0, "prev_day_close": 19.125}, {"option": "EEM261218C00081000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 702.0, "iv": 0.6892, "open_interest": 14.0, "volume": 0.0, "delta": 0.007, "gamma": 0.0029, "vega": 0.0044, "theta": -0.0014, "rho": 0.0005, "theo": 0.0138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-10-05T13:19:47", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "EEM261218P00081000", "bid": 17.9, "bid_size": 1.0, "ask": 22.05, "ask_size": 1.0, "iv": 0.53, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0122, "rho": 0.0, "theo": 19.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0999994277954}, {"option": "EEM261218C00082000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 660.0, "iv": 0.7083, "open_interest": 21.0, "volume": 0.0, "delta": 0.0056, "gamma": 0.0024, "vega": 0.0037, "theta": -0.0011, "rho": 0.0004, "theo": 0.011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-10-05T13:19:47", "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "EEM261218P00082000", "bid": 18.85, "bid_size": 2.0, "ask": 23.05, "ask_size": 2.0, "iv": 0.541, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0122, "rho": 0.0, "theo": 20.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0999994277954}, {"option": "EEM261218C00083000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 672.0, "iv": 0.7279, "open_interest": 8.0, "volume": 0.0, "delta": 0.0045, "gamma": 0.0019, "vega": 0.0031, "theta": -0.001, "rho": 0.0003, "theo": 0.0088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-10-05T13:19:47", "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "EEM261218P00083000", "bid": 19.85, "bid_size": 2.0, "ask": 24.05, "ask_size": 2.0, "iv": 0.5595, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0122, "rho": 0.0, "theo": 21.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0999994277954}, {"option": "EEM261218C00084000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.3135, "open_interest": 346.0, "volume": 0.0, "delta": 0.0037, "gamma": 0.0016, "vega": 0.0025, "theta": -0.0008, "rho": 0.0003, "theo": 0.0071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-30T10:08:28", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "EEM261218P00084000", "bid": 20.85, "bid_size": 2.0, "ask": 25.05, "ask_size": 2.0, "iv": 0.5777, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0122, "rho": 0.0, "theo": 22.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0999994277954}, {"option": "EEM261218C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 1717.0, "iv": 0.766, "open_interest": 36212.0, "volume": 0.0, "delta": 0.003, "gamma": 0.0013, "vega": 0.0021, "theta": -0.0007, "rho": 0.0002, "theo": 0.0057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T11:39:33", "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "EEM261218P00085000", "bid": 21.85, "bid_size": 2.0, "ask": 26.05, "ask_size": 2.0, "iv": 0.5956, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0122, "rho": 0.0, "theo": 23.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.2, "last_trade_time": "2026-08-05T10:45:38", "percent_change": 0.0, "prev_day_close": 24.0749998092651}, {"option": "EEM261218C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 1741.0, "iv": 0.8537, "open_interest": 22013.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0005, "vega": 0.0009, "theta": -0.0003, "rho": 0.0001, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-02T13:25:31", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "EEM261218P00090000", "bid": 26.85, "bid_size": 1.0, "ask": 31.0, "ask_size": 1.0, "iv": 0.6729, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0122, "rho": 0.0, "theo": 28.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.0500001907349}, {"option": "EEM261218C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 2.0, "iv": 0.5901, "open_interest": 56.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0002, "vega": 0.0004, "theta": -0.0001, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.68, "last_trade_time": "2026-10-05T15:12:30", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "EEM261218P00095000", "bid": 31.8, "bid_size": 2.0, "ask": 35.95, "ask_size": 2.0, "iv": 0.7341, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0122, "rho": 0.0, "theo": 33.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.0, "last_trade_time": "2026-08-04T13:30:08", "percent_change": 0.0, "prev_day_close": 34.0249996185303}, {"option": "EEM261218C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 319.0, "iv": 0.6512, "open_interest": 28.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0001, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.68, "last_trade_time": "2026-10-05T15:12:30", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "EEM261218P00100000", "bid": 36.75, "bid_size": 2.0, "ask": 40.95, "ask_size": 2.0, "iv": 0.7985, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0122, "rho": 0.0, "theo": 38.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.1, "last_trade_time": "2026-07-15T12:27:01", "percent_change": 0.0, "prev_day_close": 38.9750003814697}, {"option": "EEM261231C00039000", "bid": 20.6, "bid_size": 1.0, "ask": 24.8, "ask_size": 2.0, "iv": 0.6043, "open_interest": 1.0, "volume": 0.0, "delta": 0.986, "gamma": 0.0028, "vega": 0.0094, "theta": -0.0016, "rho": 0.0436, "theo": 22.6811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.17, "last_trade_time": "2026-10-26T11:00:43", "percent_change": 0.0, "prev_day_close": 22.5749998092651}, {"option": "EEM261231P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 2.22, "ask_size": 956.0, "iv": 0.9718, "open_interest": 1238.0, "volume": 0.0, "delta": -0.02, "gamma": 0.0034, "vega": 0.0119, "theta": -0.0058, "rho": -0.002, "theo": 0.1096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.39, "last_trade_time": "2026-06-25T11:40:44", "percent_change": 0.0, "prev_day_close": 1.11000001430511}, {"option": "EEM261231C00040000", "bid": 19.6, "bid_size": 1.0, "ask": 23.8, "ask_size": 2.0, "iv": 0.57, "open_interest": 0.0, "volume": 0.0, "delta": 0.9838, "gamma": 0.0032, "vega": 0.0102, "theta": -0.0022, "rho": 0.0446, "theo": 21.6957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5749998092651}, {"option": "EEM261231P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 717.0, "iv": 0.5523, "open_interest": 870.0, "volume": 0.0, "delta": -0.0226, "gamma": 0.0039, "vega": 0.0132, "theta": -0.0062, "rho": -0.0023, "theo": 0.1216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-09-10T14:54:00", "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "EEM261231C00041000", "bid": 18.6, "bid_size": 2.0, "ask": 22.8, "ask_size": 1.0, "iv": 0.5367, "open_interest": 0.0, "volume": 0.0, "delta": 0.9813, "gamma": 0.0038, "vega": 0.011, "theta": -0.0028, "rho": 0.0456, "theo": 20.7112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5749998092651}, {"option": "EEM261231P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 772.0, "iv": 0.715, "open_interest": 497.0, "volume": 0.0, "delta": -0.0256, "gamma": 0.0045, "vega": 0.0148, "theta": -0.0066, "rho": -0.0026, "theo": 0.1356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-20T13:55:02", "percent_change": 0.0, "prev_day_close": 0.140000000596046}, {"option": "EEM261231C00042000", "bid": 17.65, "bid_size": 1.0, "ask": 21.8, "ask_size": 1.0, "iv": 0.527, "open_interest": 0.0, "volume": 0.0, "delta": 0.9785, "gamma": 0.0044, "vega": 0.0124, "theta": -0.0034, "rho": 0.0465, "theo": 19.7279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.09, "last_trade_time": "2026-07-15T13:00:57", "percent_change": 0.0, "prev_day_close": 19.625}, {"option": "EEM261231P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 2.24, "ask_size": 1451.0, "iv": 0.8497, "open_interest": 24.0, "volume": 0.0, "delta": -0.0291, "gamma": 0.0051, "vega": 0.0164, "theta": -0.0072, "rho": -0.003, "theo": 0.1516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-02T11:39:01", "percent_change": 0.0, "prev_day_close": 0.135000001639128}, {"option": "EEM261231C00043000", "bid": 16.65, "bid_size": 1.0, "ask": 20.85, "ask_size": 2.0, "iv": 0.5142, "open_interest": 3.0, "volume": 0.0, "delta": 0.9751, "gamma": 0.0051, "vega": 0.0148, "theta": -0.0041, "rho": 0.0479, "theo": 18.7469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.97, "last_trade_time": "2026-07-20T15:52:18", "percent_change": 0.0, "prev_day_close": 18.625}, {"option": "EEM261231P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 2.24, "ask_size": 716.0, "iv": 0.8099, "open_interest": 419.0, "volume": 0.0, "delta": -0.0331, "gamma": 0.0059, "vega": 0.0182, "theta": -0.0077, "rho": -0.0034, "theo": 0.1699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-10-26T11:24:52", "percent_change": 0.0, "prev_day_close": 0.430000007152557}, {"option": "EEM261231C00044000", "bid": 15.65, "bid_size": 4.0, "ask": 19.85, "ask_size": 5.0, "iv": 0.4828, "open_interest": 0.0, "volume": 0.0, "delta": 0.971, "gamma": 0.0059, "vega": 0.0162, "theta": -0.0049, "rho": 0.0487, "theo": 17.769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.625}, {"option": "EEM261231P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.88, "ask_size": 768.0, "iv": 0.5939, "open_interest": 30.0, "volume": 0.0, "delta": -0.0378, "gamma": 0.0068, "vega": 0.0204, "theta": -0.0083, "rho": -0.0038, "theo": 0.1909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-09-11T15:46:32", "percent_change": 0.0, "prev_day_close": 0.0799999982118606}, {"option": "EEM261231C00045000", "bid": 14.65, "bid_size": 2.0, "ask": 18.85, "ask_size": 5.0, "iv": 0.452, "open_interest": 0.0, "volume": 0.0, "delta": 0.9663, "gamma": 0.0069, "vega": 0.0176, "theta": -0.0057, "rho": 0.0495, "theo": 16.793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6499996185303}, {"option": "EEM261231P00045000", "bid": 0.13, "bid_size": 5.0, "ask": 0.27, "ask_size": 588.0, "iv": 0.4714, "open_interest": 40893.0, "volume": 0.0, "delta": -0.0432, "gamma": 0.0078, "vega": 0.0226, "theta": -0.009, "rho": -0.0043, "theo": 0.2155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-10-30T13:51:44", "percent_change": 0.0, "prev_day_close": 0.16499999910593}, {"option": "EEM261231C00046000", "bid": 13.7, "bid_size": 3.0, "ask": 17.9, "ask_size": 6.0, "iv": 0.4518, "open_interest": 0.0, "volume": 0.0, "delta": 0.9608, "gamma": 0.0081, "vega": 0.0214, "theta": -0.0066, "rho": 0.051, "theo": 15.8205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6750001907349}, {"option": "EEM261231P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 2.28, "ask_size": 983.0, "iv": 0.6985, "open_interest": 469.0, "volume": 0.0, "delta": -0.0496, "gamma": 0.0091, "vega": 0.0253, "theta": -0.0097, "rho": -0.005, "theo": 0.2442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-10-27T11:18:04", "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "EEM261231C00047000", "bid": 13.0, "bid_size": 8.0, "ask": 16.5, "ask_size": 8.0, "iv": 0.3927, "open_interest": 2.0, "volume": 0.0, "delta": 0.9541, "gamma": 0.0095, "vega": 0.0234, "theta": -0.0075, "rho": 0.0516, "theo": 14.8533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.34, "last_trade_time": "2026-07-20T15:54:28", "percent_change": 0.0, "prev_day_close": 14.7000002861023}, {"option": "EEM261231P00047000", "bid": 0.06, "bid_size": 481.0, "ask": 0.81, "ask_size": 831.0, "iv": 0.4976, "open_interest": 147.0, "volume": 0.0, "delta": -0.057, "gamma": 0.0105, "vega": 0.0283, "theta": -0.0105, "rho": -0.0057, "theo": 0.2774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-10-14T15:40:15", "percent_change": 0.0, "prev_day_close": 0.175000000745058}, {"option": "EEM261231C00048000", "bid": 12.5, "bid_size": 8.0, "ask": 14.9, "ask_size": 7.0, "iv": 0.3231, "open_interest": 0.0, "volume": 0.0, "delta": 0.9463, "gamma": 0.0111, "vega": 0.0262, "theta": -0.0085, "rho": 0.0522, "theo": 13.8899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.2, "last_trade_time": "2026-03-26T12:30:09", "percent_change": 0.0, "prev_day_close": 13.875}, {"option": "EEM261231P00048000", "bid": 0.07, "bid_size": 1020.0, "ask": 1.0, "ask_size": 1486.0, "iv": 0.4937, "open_interest": 36.0, "volume": 0.0, "delta": -0.0657, "gamma": 0.0121, "vega": 0.0315, "theta": -0.0114, "rho": -0.0065, "theo": 0.3164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-02T12:32:12", "percent_change": 0.0, "prev_day_close": 0.284999996423721}, {"option": "EEM261231C00049000", "bid": 11.05, "bid_size": 8.0, "ask": 14.6, "ask_size": 7.0, "iv": 0.3747, "open_interest": 0.0, "volume": 0.0, "delta": 0.937, "gamma": 0.013, "vega": 0.0307, "theta": -0.0096, "rho": 0.0535, "theo": 12.9335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "EEM261231P00049000", "bid": 0.09, "bid_size": 1022.0, "ask": 0.87, "ask_size": 1478.0, "iv": 0.4484, "open_interest": 23.0, "volume": 0.0, "delta": -0.0759, "gamma": 0.0141, "vega": 0.0352, "theta": -0.0123, "rho": -0.0076, "theo": 0.3625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.24, "last_trade_time": "2026-11-02T12:32:09", "percent_change": 0.0, "prev_day_close": 0.260000005364418}, {"option": "EEM261231C00050000", "bid": 10.55, "bid_size": 53.0, "ask": 12.95, "ask_size": 58.0, "iv": 0.3081, "open_interest": 17.0, "volume": 0.0, "delta": 0.9258, "gamma": 0.0152, "vega": 0.0336, "theta": -0.0108, "rho": 0.0538, "theo": 11.985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.05, "last_trade_time": "2026-07-15T13:00:57", "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "EEM261231P00050000", "bid": 0.1, "bid_size": 1457.0, "ask": 0.61, "ask_size": 1186.0, "iv": 0.3854, "open_interest": 626.0, "volume": 0.0, "delta": -0.088, "gamma": 0.0163, "vega": 0.0393, "theta": -0.0133, "rho": -0.0087, "theo": 0.4174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-02T12:39:29", "percent_change": 0.0, "prev_day_close": 0.354999989271164}, {"option": "EEM261231C00051000", "bid": 9.2, "bid_size": 39.0, "ask": 12.7, "ask_size": 51.0, "iv": 0.361, "open_interest": 0.0, "volume": 0.0, "delta": 0.9127, "gamma": 0.0178, "vega": 0.0396, "theta": -0.0121, "rho": 0.055, "theo": 11.0445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "EEM261231P00051000", "bid": 0.14, "bid_size": 762.0, "ask": 1.09, "ask_size": 847.0, "iv": 0.4168, "open_interest": 259.0, "volume": 0.0, "delta": -0.1025, "gamma": 0.0189, "vega": 0.0439, "theta": -0.0143, "rho": -0.0101, "theo": 0.4832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-10-23T10:27:10", "percent_change": 0.0, "prev_day_close": 0.46000000834465}, {"option": "EEM261231C00052000", "bid": 8.2, "bid_size": 49.0, "ask": 11.8, "ask_size": 52.0, "iv": 0.3452, "open_interest": 0.0, "volume": 0.0, "delta": 0.8968, "gamma": 0.0208, "vega": 0.0433, "theta": -0.0134, "rho": 0.0549, "theo": 10.1179, "change": 0.0, "open": 0.0, "high": 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": "EEM261231P00052000", "bid": 0.27, "bid_size": 535.0, "ask": 1.16, "ask_size": 738.0, "iv": 0.4047, "open_interest": 125.0, "volume": 0.0, "delta": -0.1193, "gamma": 0.0219, "vega": 0.049, "theta": -0.0155, "rho": -0.0117, "theo": 0.5613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.53, "last_trade_time": "2026-08-31T14:53:23", "percent_change": 0.0, "prev_day_close": 0.485000014305115}, {"option": "EEM261231C00053000", "bid": 7.3, "bid_size": 50.0, "ask": 10.9, "ask_size": 56.0, "iv": 0.3387, "open_interest": 0.0, "volume": 0.0, "delta": 0.8781, "gamma": 0.0243, "vega": 0.0503, "theta": -0.0149, "rho": 0.0558, "theo": 9.2029, "change": 0.0, "open": 0.0, "high": 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": "EEM261231P00053000", "bid": 0.44, "bid_size": 561.0, "ask": 0.76, "ask_size": 321.0, "iv": 0.3508, "open_interest": 1231.0, "volume": 0.0, "delta": -0.1392, "gamma": 0.0252, "vega": 0.0544, "theta": -0.0166, "rho": -0.0136, "theo": 0.6543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-10-23T13:58:29", "percent_change": 0.0, "prev_day_close": 0.635000005364418}, {"option": "EEM261231C00054000", "bid": 6.45, "bid_size": 48.0, "ask": 9.95, "ask_size": 56.0, "iv": 0.3281, "open_interest": 1.0, "volume": 0.0, "delta": 0.8557, "gamma": 0.0282, "vega": 0.0548, "theta": -0.0163, "rho": 0.0551, "theo": 8.3087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.25, "last_trade_time": "2026-10-26T13:12:15", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "EEM261231P00054000", "bid": 0.31, "bid_size": 539.0, "ask": 1.43, "ask_size": 353.0, "iv": 0.3654, "open_interest": 35.0, "volume": 0.0, "delta": -0.1626, "gamma": 0.029, "vega": 0.0602, "theta": -0.0178, "rho": -0.0157, "theo": 0.7668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-10-27T09:51:09", "percent_change": 0.0, "prev_day_close": 0.83500000834465}, {"option": "EEM261231C00055000", "bid": 5.5, "bid_size": 52.0, "ask": 9.1, "ask_size": 55.0, "iv": 0.3137, "open_interest": 4.0, "volume": 0.0, "delta": 0.8292, "gamma": 0.0325, "vega": 0.0624, "theta": -0.0178, "rho": 0.0554, "theo": 7.4339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.05, "last_trade_time": "2026-08-18T11:08:12", "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "EEM261231P00055000", "bid": 0.33, "bid_size": 818.0, "ask": 1.46, "ask_size": 332.0, "iv": 0.3354, "open_interest": 178.0, "volume": 0.0, "delta": -0.1899, "gamma": 0.0332, "vega": 0.0665, "theta": -0.019, "rho": -0.0183, "theo": 0.9016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-28T14:35:48", "percent_change": 0.0, "prev_day_close": 0.864999979734421}, {"option": "EEM261231C00056000", "bid": 5.05, "bid_size": 134.0, "ask": 8.15, "ask_size": 130.0, "iv": 0.3269, "open_interest": 158.0, "volume": 0.0, "delta": 0.798, "gamma": 0.0372, "vega": 0.0675, "theta": -0.0192, "rho": 0.054, "theo": 6.5875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.45, "last_trade_time": "2026-09-01T11:29:07", "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "EEM261231P00056000", "bid": 0.67, "bid_size": 631.0, "ask": 1.38, "ask_size": 261.0, "iv": 0.3193, "open_interest": 105.0, "volume": 0.0, "delta": -0.222, "gamma": 0.0377, "vega": 0.0727, "theta": -0.0202, "rho": -0.0213, "theo": 1.0652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-10-27T09:51:09", "percent_change": 0.0, "prev_day_close": 1.08500000834465}, {"option": "EEM261231C00057000", "bid": 3.9, "bid_size": 102.0, "ask": 7.45, "ask_size": 79.0, "iv": 0.301, "open_interest": 21.0, "volume": 0.0, "delta": 0.7616, "gamma": 0.0422, "vega": 0.0752, "theta": -0.0205, "rho": 0.0535, "theo": 5.7739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.81, "last_trade_time": "2026-03-19T12:17:28", "percent_change": 0.0, "prev_day_close": 5.64999997615814}, {"option": "EEM261231P00057000", "bid": 0.78, "bid_size": 817.0, "ask": 1.93, "ask_size": 486.0, "iv": 0.3258, "open_interest": 579.0, "volume": 0.0, "delta": -0.259, "gamma": 0.0425, "vega": 0.0791, "theta": -0.0213, "rho": -0.0246, "theo": 1.2626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-10-19T14:03:28", "percent_change": 0.0, "prev_day_close": 1.33499997854233}, {"option": "EEM261231C00058000", "bid": 3.75, "bid_size": 189.0, "ask": 6.6, "ask_size": 139.0, "iv": 0.3256, "open_interest": 0.0, "volume": 0.0, "delta": 0.7196, "gamma": 0.0473, "vega": 0.0824, "theta": -0.0217, "rho": 0.0524, "theo": 4.9983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.46, "last_trade_time": "2026-04-06T10:51:40", "percent_change": 0.0, "prev_day_close": 4.82500004768372}, {"option": "EEM261231P00058000", "bid": 1.04, "bid_size": 611.0, "ask": 2.5, "ask_size": 354.0, "iv": 0.336, "open_interest": 283.0, "volume": 0.0, "delta": -0.301, "gamma": 0.0472, "vega": 0.0849, "theta": -0.0222, "rho": -0.0284, "theo": 1.498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.45, "last_trade_time": "2026-10-30T12:29:37", "percent_change": 0.0, "prev_day_close": 1.55000001192093}, {"option": "EEM261231C00059000", "bid": 2.38, "bid_size": 258.0, "ask": 5.9, "ask_size": 188.0, "iv": 0.2798, "open_interest": 11.0, "volume": 0.0, "delta": 0.6719, "gamma": 0.0521, "vega": 0.0869, "theta": -0.0227, "rho": 0.0493, "theo": 4.2725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.45, "last_trade_time": "2026-10-13T09:30:40", "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "EEM261231P00059000", "bid": 1.21, "bid_size": 532.0, "ask": 2.63, "ask_size": 232.0, "iv": 0.3098, "open_interest": 175.0, "volume": 0.0, "delta": -0.3493, "gamma": 0.0518, "vega": 0.0901, "theta": -0.0229, "rho": -0.0327, "theo": 1.7867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.93, "last_trade_time": "2026-10-30T15:02:31", "percent_change": 0.0, "prev_day_close": 1.76999998092651}, {"option": "EEM261231C00060000", "bid": 1.68, "bid_size": 1259.0, "ask": 5.25, "ask_size": 549.0, "iv": 0.2721, "open_interest": 105.0, "volume": 0.0, "delta": 0.6189, "gamma": 0.0563, "vega": 0.0922, "theta": -0.0233, "rho": 0.047, "theo": 3.6016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.55, "last_trade_time": "2026-11-02T12:46:54", "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "EEM261231P00060000", "bid": 1.52, "bid_size": 1063.0, "ask": 3.8, "ask_size": 778.0, "iv": 0.3436, "open_interest": 428.0, "volume": 0.0, "delta": -0.4016, "gamma": 0.0558, "vega": 0.0941, "theta": -0.0232, "rho": -0.0372, "theo": 2.1257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.76, "last_trade_time": "2026-11-02T10:27:17", "percent_change": 0.0, "prev_day_close": 2.13000005483627}, {"option": "EEM261231C00061000", "bid": 1.09, "bid_size": 1903.0, "ask": 4.65, "ask_size": 900.0, "iv": 0.2671, "open_interest": 368.0, "volume": 0.0, "delta": 0.5615, "gamma": 0.0595, "vega": 0.0956, "theta": -0.0235, "rho": 0.0441, "theo": 2.9925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-11-02T15:35:35", "percent_change": 0.0, "prev_day_close": 2.8050000667572}, {"option": "EEM261231P00061000", "bid": 0.95, "bid_size": 676.0, "ask": 4.45, "ask_size": 456.0, "iv": 0.2976, "open_interest": 184.0, "volume": 0.0, "delta": -0.4586, "gamma": 0.0587, "vega": 0.0965, "theta": -0.0232, "rho": -0.0421, "theo": 2.5297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.58, "last_trade_time": "2026-11-02T15:39:46", "percent_change": 0.0, "prev_day_close": 2.61000001430511}, {"option": "EEM261231C00062000", "bid": 1.69, "bid_size": 1480.0, "ask": 4.25, "ask_size": 656.0, "iv": 0.3276, "open_interest": 60.0, "volume": 0.0, "delta": 0.501, "gamma": 0.0613, "vega": 0.0968, "theta": -0.0233, "rho": 0.0406, "theo": 2.4516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.45, "last_trade_time": "2026-11-02T14:59:17", "percent_change": 0.0, "prev_day_close": 2.24500000476837}, {"option": "EEM261231P00062000", "bid": 1.39, "bid_size": 786.0, "ask": 4.95, "ask_size": 475.0, "iv": 0.2914, "open_interest": 401.0, "volume": 0.0, "delta": -0.5183, "gamma": 0.0604, "vega": 0.0968, "theta": -0.0228, "rho": -0.0474, "theo": 3.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-11-02T15:38:03", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "EEM261231C00063000", "bid": 1.19, "bid_size": 434.0, "ask": 2.82, "ask_size": 279.0, "iv": 0.2717, "open_interest": 81.0, "volume": 0.0, "delta": 0.4396, "gamma": 0.0614, "vega": 0.0957, "theta": -0.0226, "rho": 0.0367, "theo": 1.9825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-10-30T10:34:58", "percent_change": 0.0, "prev_day_close": 1.81499999761581}, {"option": "EEM261231P00063000", "bid": 1.94, "bid_size": 595.0, "ask": 5.55, "ask_size": 322.0, "iv": 0.2904, "open_interest": 171.0, "volume": 0.0, "delta": -0.5787, "gamma": 0.0604, "vega": 0.0951, "theta": -0.022, "rho": -0.0521, "theo": 3.5445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.67, "last_trade_time": "2026-11-02T15:40:19", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "EEM261231C00064000", "bid": 0.64, "bid_size": 803.0, "ask": 2.4, "ask_size": 310.0, "iv": 0.2589, "open_interest": 12.0, "volume": 0.0, "delta": 0.3796, "gamma": 0.0598, "vega": 0.0926, "theta": -0.0214, "rho": 0.0317, "theo": 1.586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.68, "last_trade_time": "2026-10-22T10:22:16", "percent_change": 0.0, "prev_day_close": 1.39500004053116}, {"option": "EEM261231P00064000", "bid": 3.6, "bid_size": 114.0, "ask": 5.2, "ask_size": 88.0, "iv": 0.2923, "open_interest": 20.0, "volume": 0.0, "delta": -0.6378, "gamma": 0.0588, "vega": 0.0915, "theta": -0.0207, "rho": -0.0568, "theo": 4.1584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-10-15T09:30:01", "percent_change": 0.0, "prev_day_close": 4.32500004768372}, {"option": "EEM261231C00065000", "bid": 0.6, "bid_size": 504.0, "ask": 1.7, "ask_size": 342.0, "iv": 0.2514, "open_interest": 125.0, "volume": 0.0, "delta": 0.3229, "gamma": 0.0566, "vega": 0.0875, "theta": -0.02, "rho": 0.0276, "theo": 1.2577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.93, "last_trade_time": "2026-10-30T13:31:09", "percent_change": 0.0, "prev_day_close": 1.09999999403954}, {"option": "EEM261231P00065000", "bid": 3.25, "bid_size": 156.0, "ask": 6.8, "ask_size": 75.0, "iv": 0.2853, "open_interest": 14.0, "volume": 0.0, "delta": -0.6934, "gamma": 0.0556, "vega": 0.0858, "theta": -0.0191, "rho": -0.0614, "theo": 4.8398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.52, "last_trade_time": "2026-10-23T14:45:10", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "EEM261231C00066000", "bid": 0.27, "bid_size": 839.0, "ask": 1.69, "ask_size": 500.0, "iv": 0.2614, "open_interest": 15.0, "volume": 0.0, "delta": 0.2712, "gamma": 0.0523, "vega": 0.081, "theta": -0.0183, "rho": 0.0238, "theo": 0.9912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.03, "last_trade_time": "2026-10-27T09:51:23", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "EEM261231P00066000", "bid": 4.0, "bid_size": 88.0, "ask": 7.6, "ask_size": 71.0, "iv": 0.2903, "open_interest": 126.0, "volume": 0.0, "delta": -0.744, "gamma": 0.0512, "vega": 0.0786, "theta": -0.0173, "rho": -0.0654, "theo": 5.5817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.25, "last_trade_time": "2026-10-19T14:35:18", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "EEM261231C00067000", "bid": 0.2, "bid_size": 1776.0, "ask": 1.41, "ask_size": 950.0, "iv": 0.2668, "open_interest": 181.0, "volume": 0.0, "delta": 0.225, "gamma": 0.0472, "vega": 0.0734, "theta": -0.0165, "rho": 0.0201, "theo": 0.7762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.79, "last_trade_time": "2026-11-02T10:21:06", "percent_change": 0.0, "prev_day_close": 0.715000003576279}, {"option": "EEM261231P00067000", "bid": 4.85, "bid_size": 50.0, "ask": 8.4, "ask_size": 50.0, "iv": 0.297, "open_interest": 23.0, "volume": 0.0, "delta": -0.7886, "gamma": 0.0462, "vega": 0.0704, "theta": -0.0154, "rho": -0.0688, "theo": 6.3756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.74, "last_trade_time": "2026-10-20T15:14:52", "percent_change": 0.0, "prev_day_close": 5.92499995231628}, {"option": "EEM261231C00068000", "bid": 0.15, "bid_size": 771.0, "ask": 1.23, "ask_size": 624.0, "iv": 0.2761, "open_interest": 121.0, "volume": 0.0, "delta": 0.1856, "gamma": 0.0419, "vega": 0.0656, "theta": -0.0147, "rho": 0.0168, "theo": 0.6089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.49, "last_trade_time": "2026-10-30T15:39:19", "percent_change": 0.0, "prev_day_close": 0.560000002384186}, {"option": "EEM261231P00068000", "bid": 5.7, "bid_size": 114.0, "ask": 9.25, "ask_size": 48.0, "iv": 0.3069, "open_interest": 4.0, "volume": 0.0, "delta": -0.827, "gamma": 0.0408, "vega": 0.0629, "theta": -0.0135, "rho": -0.0722, "theo": 7.213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.57, "last_trade_time": "2026-11-02T10:39:44", "percent_change": 0.0, "prev_day_close": 6.77500009536743}, {"option": "EEM261231C00069000", "bid": 0.15, "bid_size": 654.0, "ask": 1.47, "ask_size": 626.0, "iv": 0.3182, "open_interest": 20.0, "volume": 0.0, "delta": 0.1523, "gamma": 0.0365, "vega": 0.0582, "theta": -0.013, "rho": 0.014, "theo": 0.4781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-09-22T14:35:15", "percent_change": 0.0, "prev_day_close": 0.455000013113022}, {"option": "EEM261231P00069000", "bid": 6.55, "bid_size": 40.0, "ask": 10.1, "ask_size": 43.0, "iv": 0.3061, "open_interest": 3.0, "volume": 0.0, "delta": -0.8592, "gamma": 0.0355, "vega": 0.0556, "theta": -0.0116, "rho": -0.0748, "theo": 8.0862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.28, "last_trade_time": "2026-09-24T14:07:17", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "EEM261231C00070000", "bid": 0.09, "bid_size": 1761.0, "ask": 1.08, "ask_size": 1148.0, "iv": 0.306, "open_interest": 384.0, "volume": 0.0, "delta": 0.1247, "gamma": 0.0316, "vega": 0.0509, "theta": -0.0114, "rho": 0.0115, "theo": 0.3767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-30T15:00:24", "percent_change": 0.0, "prev_day_close": 0.390000000596046}, {"option": "EEM261231P00070000", "bid": 7.5, "bid_size": 49.0, "ask": 11.0, "ask_size": 49.0, "iv": 0.3173, "open_interest": 1.0, "volume": 0.0, "delta": -0.8858, "gamma": 0.0305, "vega": 0.0476, "theta": -0.0098, "rho": -0.0771, "theo": 8.9876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.85, "last_trade_time": "2026-09-28T12:17:01", "percent_change": 0.0, "prev_day_close": 9.49999976158142}, {"option": "EEM261231C00075000", "bid": 0.05, "bid_size": 14.0, "ask": 0.23, "ask_size": 2592.0, "iv": 0.2919, "open_interest": 4870.0, "volume": 2.0, "delta": 0.0462, "gamma": 0.0139, "vega": 0.0244, "theta": -0.0056, "rho": 0.0044, "theo": 0.1226, "change": -0.07, "open": 0.2, "high": 0.2, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-03T09:37:15", "percent_change": -50.0, "prev_day_close": 0.140000002458692}, {"option": "EEM261231P00075000", "bid": 12.05, "bid_size": 1.0, "ask": 16.2, "ask_size": 7.0, "iv": 0.3993, "open_interest": 2.0, "volume": 0.0, "delta": -0.9602, "gamma": 0.0129, "vega": 0.0215, "theta": -0.0034, "rho": -0.0856, "theo": 13.7327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.7, "last_trade_time": "2026-07-01T15:00:49", "percent_change": 0.0, "prev_day_close": 14.1500000953674}, {"option": "EEM261231C00080000", "bid": 0.01, "bid_size": 15.0, "ask": 0.2, "ask_size": 1.0, "iv": 0.3472, "open_interest": 57.0, "volume": 0.0, "delta": 0.0183, "gamma": 0.006, "vega": 0.0114, "theta": -0.0028, "rho": 0.0017, "theo": 0.0453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-16T12:13:07", "percent_change": 0.0, "prev_day_close": 0.109999996609986}, {"option": "EEM261231P00080000", "bid": 16.9, "bid_size": 8.0, "ask": 21.1, "ask_size": 7.0, "iv": 0.4612, "open_interest": 0.0, "volume": 0.0, "delta": -0.9854, "gamma": 0.0053, "vega": 0.0096, "theta": 0.0, "rho": -0.092, "theo": 18.6412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1500005722046}, {"option": "EEM261231C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 700.0, "iv": 0.675, "open_interest": 2.0, "volume": 0.0, "delta": 0.0078, "gamma": 0.0027, "vega": 0.0056, "theta": -0.0014, "rho": 0.0007, "theo": 0.0187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-07T13:29:29", "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "EEM261231P00085000", "bid": 21.85, "bid_size": 4.0, "ask": 26.0, "ask_size": 1.0, "iv": 0.5219, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0089, "rho": 0.0, "theo": 23.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.0999994277954}, {"option": "EEM261231C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 699.0, "iv": 0.7521, "open_interest": 3.0, "volume": 0.0, "delta": 0.0036, "gamma": 0.0013, "vega": 0.0028, "theta": -0.0007, "rho": 0.0003, "theo": 0.0084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.27, "last_trade_time": "2026-06-22T09:30:01", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "EEM261231P00090000", "bid": 26.85, "bid_size": 1.0, "ask": 31.0, "ask_size": 1.0, "iv": 0.5979, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0089, "rho": 0.0, "theo": 28.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.0500001907349}, {"option": "EEM270115C00025000", "bid": 35.3, "bid_size": 1.0, "ask": 38.65, "ask_size": 2.0, "iv": 1.3204, "open_interest": 22.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0005, "vega": 0.003, "theta": 0.0, "rho": 0.0286, "theo": 36.5354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.15, "last_trade_time": "2026-08-05T09:45:10", "percent_change": 0.0, "prev_day_close": 36.5}, {"option": "EEM270115P00025000", "bid": 0.01, "bid_size": 8.0, "ask": 0.21, "ask_size": 1.0, "iv": 0.9645, "open_interest": 9855.0, "volume": 0.0, "delta": -0.0065, "gamma": 0.0008, "vega": 0.005, "theta": -0.0029, "rho": -0.0009, "theo": 0.0549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-21T11:14:57", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "EEM270115C00030000", "bid": 29.5, "bid_size": 1.0, "ask": 33.65, "ask_size": 1.0, "iv": 0.7455, "open_interest": 686.0, "volume": 0.0, "delta": 0.9937, "gamma": 0.001, "vega": 0.0051, "theta": 0.0, "rho": 0.0342, "theo": 31.5751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 38.97, "last_trade_time": "2026-10-05T11:43:41", "percent_change": 0.0, "prev_day_close": 31.5249996185303}, {"option": "EEM270115P00030000", "bid": 0.02, "bid_size": 10.0, "ask": 0.2, "ask_size": 536.0, "iv": 0.7841, "open_interest": 2789.0, "volume": 0.0, "delta": -0.0105, "gamma": 0.0014, "vega": 0.0076, "theta": -0.0037, "rho": -0.0014, "theo": 0.0781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-27T10:40:42", "percent_change": 0.0, "prev_day_close": 0.110000001266599}, {"option": "EEM270115C00033000", "bid": 27.35, "bid_size": 1.0, "ask": 30.7, "ask_size": 1.0, "iv": 0.9574, "open_interest": 31.0, "volume": 0.0, "delta": 0.9908, "gamma": 0.0015, "vega": 0.0064, "theta": -0.0004, "rho": 0.038, "theo": 28.6047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.38, "last_trade_time": "2026-03-27T11:21:33", "percent_change": 0.0, "prev_day_close": 28.5499992370606}, {"option": "EEM270115P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 881.0, "iv": 0.9133, "open_interest": 302.0, "volume": 0.0, "delta": -0.0141, "gamma": 0.0019, "vega": 0.0099, "theta": -0.0044, "rho": -0.0019, "theo": 0.0985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-26T11:32:26", "percent_change": 0.0, "prev_day_close": 0.344999998807907}, {"option": "EEM270115C00034000", "bid": 25.55, "bid_size": 1.0, "ask": 29.75, "ask_size": 1.0, "iv": 0.6983, "open_interest": 13.0, "volume": 0.0, "delta": 0.9896, "gamma": 0.0017, "vega": 0.0069, "theta": -0.0007, "rho": 0.039, "theo": 27.6153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.2, "last_trade_time": "2026-10-08T14:15:58", "percent_change": 0.0, "prev_day_close": 27.5749998092651}, {"option": "EEM270115P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 861.0, "iv": 0.8451, "open_interest": 2.0, "volume": 0.0, "delta": -0.0156, "gamma": 0.0022, "vega": 0.0109, "theta": -0.0047, "rho": -0.002, "theo": 0.1069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-07-27T10:38:51", "percent_change": 0.0, "prev_day_close": 0.155000001192093}, {"option": "EEM270115C00035000", "bid": 26.15, "bid_size": 1.0, "ask": 27.1, "ask_size": 1.0, "iv": 0.6625, "open_interest": 40.0, "volume": 0.0, "delta": 0.9883, "gamma": 0.002, "vega": 0.0087, "theta": -0.0011, "rho": 0.0411, "theo": 26.6266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.65, "last_trade_time": "2026-07-01T15:34:58", "percent_change": 0.0, "prev_day_close": 26.4250001907349}, {"option": "EEM270115P00035000", "bid": 0.01, "bid_size": 493.0, "ask": 1.07, "ask_size": 1359.0, "iv": 0.8546, "open_interest": 1165.0, "volume": 0.0, "delta": -0.0174, "gamma": 0.0025, "vega": 0.0118, "theta": -0.005, "rho": -0.0023, "theo": 0.1161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-30T10:44:34", "percent_change": 0.0, "prev_day_close": 0.0750000001862645}, {"option": "EEM270115C00036000", "bid": 23.55, "bid_size": 1.0, "ask": 27.75, "ask_size": 1.0, "iv": 0.6277, "open_interest": 6.0, "volume": 0.0, "delta": 0.9866, "gamma": 0.0023, "vega": 0.0094, "theta": -0.0016, "rho": 0.0422, "theo": 25.6397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.5, "last_trade_time": "2026-08-04T14:57:45", "percent_change": 0.0, "prev_day_close": 25.6000003814697}, {"option": "EEM270115P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.72, "ask_size": 893.0, "iv": 0.7482, "open_interest": 18.0, "volume": 0.0, "delta": -0.0193, "gamma": 0.0028, "vega": 0.013, "theta": -0.0052, "rho": -0.0025, "theo": 0.1265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-09-03T12:32:07", "percent_change": 0.0, "prev_day_close": 0.129999995231628}, {"option": "EEM270115C00037000", "bid": 22.55, "bid_size": 1.0, "ask": 26.75, "ask_size": 1.0, "iv": 0.594, "open_interest": 1.0, "volume": 0.0, "delta": 0.9848, "gamma": 0.0026, "vega": 0.0101, "theta": -0.002, "rho": 0.0432, "theo": 24.6535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.25, "last_trade_time": "2026-06-09T13:06:17", "percent_change": 0.0, "prev_day_close": 24.6000003814697}, {"option": "EEM270115P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 965.0, "iv": 0.9437, "open_interest": 61.0, "volume": 0.0, "delta": -0.0215, "gamma": 0.0031, "vega": 0.0142, "theta": -0.0056, "rho": -0.0028, "theo": 0.1381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-20T13:06:29", "percent_change": 0.0, "prev_day_close": 0.189999997615814}, {"option": "EEM270115C00038000", "bid": 21.6, "bid_size": 1.0, "ask": 25.8, "ask_size": 1.0, "iv": 0.6049, "open_interest": 1523.0, "volume": 0.0, "delta": 0.9827, "gamma": 0.003, "vega": 0.0109, "theta": -0.0025, "rho": 0.0442, "theo": 23.6681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.6, "last_trade_time": "2026-10-08T11:06:36", "percent_change": 0.0, "prev_day_close": 23.625}, {"option": "EEM270115P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 1421.0, "iv": 0.7526, "open_interest": 1599.0, "volume": 0.0, "delta": -0.024, "gamma": 0.0036, "vega": 0.0156, "theta": -0.0059, "rho": -0.0031, "theo": 0.1511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-10-26T12:25:00", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "EEM270115C00039000", "bid": 20.6, "bid_size": 1.0, "ask": 24.8, "ask_size": 1.0, "iv": 0.5728, "open_interest": 37.0, "volume": 0.0, "delta": 0.9804, "gamma": 0.0035, "vega": 0.0135, "theta": -0.003, "rho": 0.0464, "theo": 22.6835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.64, "last_trade_time": "2026-07-30T10:08:03", "percent_change": 0.0, "prev_day_close": 22.625}, {"option": "EEM270115P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 1.18, "ask_size": 1670.0, "iv": 0.7316, "open_interest": 1502.0, "volume": 0.0, "delta": -0.0268, "gamma": 0.004, "vega": 0.0171, "theta": -0.0063, "rho": -0.0034, "theo": 0.1659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-29T10:55:35", "percent_change": 0.0, "prev_day_close": 0.155000001192093}, {"option": "EEM270115C00040000", "bid": 19.6, "bid_size": 1.0, "ask": 23.8, "ask_size": 1.0, "iv": 0.5415, "open_interest": 195.0, "volume": 0.0, "delta": 0.9775, "gamma": 0.004, "vega": 0.0147, "theta": -0.0036, "rho": 0.0477, "theo": 21.7021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.9, "last_trade_time": "2026-08-26T10:59:49", "percent_change": 0.0, "prev_day_close": 21.625}, {"option": "EEM270115P00040000", "bid": 0.09, "bid_size": 47.0, "ask": 0.21, "ask_size": 638.0, "iv": 0.524, "open_interest": 4296.0, "volume": 0.0, "delta": -0.03, "gamma": 0.0046, "vega": 0.0188, "theta": -0.0067, "rho": -0.0038, "theo": 0.1825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-10-28T14:09:33", "percent_change": 0.0, "prev_day_close": 0.155000001192093}, {"option": "EEM270115C00041000", "bid": 19.45, "bid_size": 1.0, "ask": 22.85, "ask_size": 1.0, "iv": 0.6954, "open_interest": 317.0, "volume": 0.0, "delta": 0.9743, "gamma": 0.0046, "vega": 0.0159, "theta": -0.0041, "rho": 0.0486, "theo": 20.7221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.0, "last_trade_time": "2026-10-30T11:29:13", "percent_change": 0.0, "prev_day_close": 20.6499996185303}, {"option": "EEM270115P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 965.0, "iv": 0.6392, "open_interest": 944.0, "volume": 0.0, "delta": -0.0336, "gamma": 0.0052, "vega": 0.0206, "theta": -0.0072, "rho": -0.0043, "theo": 0.2011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-29T11:10:54", "percent_change": 0.0, "prev_day_close": 0.140000000596046}, {"option": "EEM270115C00042000", "bid": 17.65, "bid_size": 1.0, "ask": 21.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 286.0, "volume": 0.0, "delta": 0.9706, "gamma": 0.0053, "vega": 0.0175, "theta": -0.0048, "rho": 0.0495, "theo": 19.7437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.5, "last_trade_time": "2026-05-13T09:30:12", "percent_change": 0.0, "prev_day_close": 19.6750001907349}, {"option": "EEM270115P00042000", "bid": 0.06, "bid_size": 446.0, "ask": 1.41, "ask_size": 1210.0, "iv": 0.6722, "open_interest": 1882.0, "volume": 0.0, "delta": -0.0377, "gamma": 0.0059, "vega": 0.0228, "theta": -0.0076, "rho": -0.0048, "theo": 0.2222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-10-29T11:10:47", "percent_change": 0.0, "prev_day_close": 0.23000000230968}, {"option": "EEM270115C00043000", "bid": 17.15, "bid_size": 9.0, "ask": 20.3, "ask_size": 2.0, "iv": 0.4683, "open_interest": 310.0, "volume": 0.0, "delta": 0.9663, "gamma": 0.0061, "vega": 0.0209, "theta": -0.0054, "rho": 0.0524, "theo": 18.7681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.4, "last_trade_time": "2026-06-12T15:04:27", "percent_change": 0.0, "prev_day_close": 18.7000007629395}, {"option": "EEM270115P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 967.0, "iv": 0.578, "open_interest": 1300.0, "volume": 0.0, "delta": -0.0424, "gamma": 0.0067, "vega": 0.025, "theta": -0.0081, "rho": -0.0054, "theo": 0.2465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-10-28T13:18:54", "percent_change": 0.0, "prev_day_close": 0.214999997988343}, {"option": "EEM270115C00044000", "bid": 15.65, "bid_size": 3.0, "ask": 19.85, "ask_size": 5.0, "iv": 0.4542, "open_interest": 150.0, "volume": 0.0, "delta": 0.9613, "gamma": 0.0071, "vega": 0.0227, "theta": -0.0062, "rho": 0.0532, "theo": 17.7966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.01, "last_trade_time": "2026-07-08T09:55:10", "percent_change": 0.0, "prev_day_close": 17.7000002861023}, {"option": "EEM270115P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.88, "ask_size": 1133.0, "iv": 0.5311, "open_interest": 26207.0, "volume": 0.0, "delta": -0.0479, "gamma": 0.0076, "vega": 0.0275, "theta": -0.0087, "rho": -0.0061, "theo": 0.2741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-10-28T14:36:09", "percent_change": 0.0, "prev_day_close": 0.240000003948808}, {"option": "EEM270115C00045000", "bid": 15.2, "bid_size": 13.0, "ask": 18.15, "ask_size": 3.0, "iv": 0.3769, "open_interest": 166.0, "volume": 0.0, "delta": 0.9555, "gamma": 0.0082, "vega": 0.0247, "theta": -0.0069, "rho": 0.0539, "theo": 16.828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.0, "last_trade_time": "2026-10-22T12:47:38", "percent_change": 0.0, "prev_day_close": 16.7000002861023}, {"option": "EEM270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.37, "ask_size": 1.0, "iv": 0.4152, "open_interest": 21386.0, "volume": 0.0, "delta": -0.0541, "gamma": 0.0087, "vega": 0.0305, "theta": -0.0093, "rho": -0.0069, "theo": 0.3056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-10-30T13:51:20", "percent_change": 0.0, "prev_day_close": 0.189999997615814}, {"option": "EEM270115C00046000", "bid": 14.55, "bid_size": 9.0, "ask": 17.1, "ask_size": 9.0, "iv": 0.4316, "open_interest": 280.0, "volume": 0.0, "delta": 0.9488, "gamma": 0.0094, "vega": 0.0294, "theta": -0.0077, "rho": 0.0572, "theo": 15.8632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.35, "last_trade_time": "2026-10-22T10:22:16", "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "EEM270115P00046000", "bid": 0.06, "bid_size": 1225.0, "ask": 0.93, "ask_size": 963.0, "iv": 0.4888, "open_interest": 2508.0, "volume": 0.0, "delta": -0.0613, "gamma": 0.0099, "vega": 0.0335, "theta": -0.0099, "rho": -0.0077, "theo": 0.3421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-10-30T10:43:54", "percent_change": 0.0, "prev_day_close": 0.244999997317791}, {"option": "EEM270115C00047000", "bid": 13.45, "bid_size": 8.0, "ask": 16.1, "ask_size": 8.0, "iv": 0.383, "open_interest": 268.0, "volume": 0.0, "delta": 0.9408, "gamma": 0.0108, "vega": 0.032, "theta": -0.0086, "rho": 0.0577, "theo": 14.9055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.54, "last_trade_time": "2026-10-23T12:02:22", "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "EEM270115P00047000", "bid": 0.08, "bid_size": 1281.0, "ask": 0.81, "ask_size": 900.0, "iv": 0.4478, "open_interest": 775.0, "volume": 0.0, "delta": -0.0696, "gamma": 0.0113, "vega": 0.0369, "theta": -0.0106, "rho": -0.0088, "theo": 0.384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-27T15:51:04", "percent_change": 0.0, "prev_day_close": 0.324999984353781}, {"option": "EEM270115C00048000", "bid": 12.55, "bid_size": 955.0, "ask": 15.05, "ask_size": 775.0, "iv": 0.3665, "open_interest": 609.0, "volume": 0.0, "delta": 0.9316, "gamma": 0.0125, "vega": 0.0349, "theta": -0.0095, "rho": 0.0581, "theo": 13.9527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.35, "last_trade_time": "2026-10-19T09:57:55", "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "EEM270115P00048000", "bid": 0.09, "bid_size": 1320.0, "ask": 1.19, "ask_size": 935.0, "iv": 0.4647, "open_interest": 459.0, "volume": 0.0, "delta": -0.0792, "gamma": 0.0129, "vega": 0.0409, "theta": -0.0114, "rho": -0.0099, "theo": 0.4326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.46, "last_trade_time": "2026-10-22T11:40:20", "percent_change": 0.0, "prev_day_close": 0.329999998211861}, {"option": "EEM270115C00049000", "bid": 11.7, "bid_size": 1215.0, "ask": 14.1, "ask_size": 807.0, "iv": 0.3735, "open_interest": 3151.0, "volume": 0.0, "delta": 0.9209, "gamma": 0.0144, "vega": 0.0408, "theta": -0.0105, "rho": 0.0616, "theo": 13.0077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.5, "last_trade_time": "2026-10-22T10:22:17", "percent_change": 0.0, "prev_day_close": 13.0250000953674}, {"option": "EEM270115P00049000", "bid": 0.12, "bid_size": 1184.0, "ask": 0.87, "ask_size": 1127.0, "iv": 0.4047, "open_interest": 6226.0, "volume": 0.0, "delta": -0.0904, "gamma": 0.0148, "vega": 0.0449, "theta": -0.0121, "rho": -0.0112, "theo": 0.4893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-10-20T14:43:28", "percent_change": 0.0, "prev_day_close": 0.36999998241663}, {"option": "EEM270115C00050000", "bid": 11.5, "bid_size": 874.0, "ask": 12.4, "ask_size": 318.0, "iv": 0.3601, "open_interest": 3744.0, "volume": 0.0, "delta": 0.9082, "gamma": 0.0166, "vega": 0.0445, "theta": -0.0115, "rho": 0.0616, "theo": 12.0727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.39, "last_trade_time": "2026-10-30T13:47:42", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "EEM270115P00050000", "bid": 0.32, "bid_size": 631.0, "ask": 0.61, "ask_size": 514.0, "iv": 0.3709, "open_interest": 24218.0, "volume": 0.0, "delta": -0.1032, "gamma": 0.0169, "vega": 0.0495, "theta": -0.0129, "rho": -0.0128, "theo": 0.5546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.57, "last_trade_time": "2026-10-30T10:47:33", "percent_change": 0.0, "prev_day_close": 0.434999987483025}, {"option": "EEM270115C00050500", "bid": 10.15, "bid_size": 47.0, "ask": 12.65, "ask_size": 53.0, "iv": 0.3325, "open_interest": 0.0, "volume": 0.0, "delta": 0.9012, "gamma": 0.0178, "vega": 0.0464, "theta": -0.012, "rho": 0.0616, "theo": 11.6084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4249997138977}, {"option": "EEM270115P00050500", "bid": 0.17, "bid_size": 883.0, "ask": 1.44, "ask_size": 746.0, "iv": 0.4224, "open_interest": 0.0, "volume": 0.0, "delta": -0.1105, "gamma": 0.018, "vega": 0.0522, "theta": -0.0134, "rho": -0.0137, "theo": 0.5922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.510000012814999}, {"option": "EEM270115C00051000", "bid": 9.7, "bid_size": 476.0, "ask": 12.3, "ask_size": 368.0, "iv": 0.3446, "open_interest": 191.0, "volume": 0.0, "delta": 0.8936, "gamma": 0.0191, "vega": 0.051, "theta": -0.0126, "rho": 0.0652, "theo": 11.1466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.85, "last_trade_time": "2026-10-27T09:40:49", "percent_change": 0.0, "prev_day_close": 11.125}, {"option": "EEM270115P00051000", "bid": 0.17, "bid_size": 1151.0, "ask": 1.5, "ask_size": 1155.0, "iv": 0.4126, "open_interest": 1583.0, "volume": 0.0, "delta": -0.1183, "gamma": 0.0193, "vega": 0.0546, "theta": -0.0138, "rho": -0.0145, "theo": 0.6325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.34, "last_trade_time": "2026-10-28T13:18:54", "percent_change": 0.0, "prev_day_close": 0.534999996423721}, {"option": "EEM270115C00051500", "bid": 9.75, "bid_size": 44.0, "ask": 11.25, "ask_size": 76.0, "iv": 0.3306, "open_interest": 0.0, "volume": 0.0, "delta": 0.8853, "gamma": 0.0204, "vega": 0.0533, "theta": -0.0131, "rho": 0.0649, "theo": 10.69, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2750000953674}, {"option": "EEM270115P00051500", "bid": 0.22, "bid_size": 825.0, "ask": 1.17, "ask_size": 797.0, "iv": 0.3738, "open_interest": 58.0, "volume": 0.0, "delta": -0.1267, "gamma": 0.0206, "vega": 0.0571, "theta": -0.0143, "rho": -0.0156, "theo": 0.676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-10-28T13:18:54", "percent_change": 0.0, "prev_day_close": 0.484999999403954}, {"option": "EEM270115C00052000", "bid": 8.8, "bid_size": 689.0, "ask": 11.35, "ask_size": 574.0, "iv": 0.3329, "open_interest": 412.0, "volume": 0.0, "delta": 0.8764, "gamma": 0.0218, "vega": 0.0556, "theta": -0.0136, "rho": 0.0646, "theo": 10.2366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.55, "last_trade_time": "2026-10-19T09:58:14", "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "EEM270115P00052000", "bid": 0.39, "bid_size": 1552.0, "ask": 1.33, "ask_size": 2320.0, "iv": 0.3866, "open_interest": 5613.0, "volume": 0.0, "delta": -0.1357, "gamma": 0.0219, "vega": 0.0599, "theta": -0.0147, "rho": -0.0166, "theo": 0.7232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.54, "last_trade_time": "2026-11-02T09:45:10", "percent_change": 0.0, "prev_day_close": 0.580000013113022}, {"option": "EEM270115C00052500", "bid": 8.25, "bid_size": 65.0, "ask": 10.9, "ask_size": 127.0, "iv": 0.3187, "open_interest": 0.0, "volume": 0.0, "delta": 0.8668, "gamma": 0.0233, "vega": 0.058, "theta": -0.0142, "rho": 0.0643, "theo": 9.7866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.60000014305115}, {"option": "EEM270115P00052500", "bid": 0.26, "bid_size": 929.0, "ask": 1.23, "ask_size": 677.0, "iv": 0.3533, "open_interest": 77.0, "volume": 0.0, "delta": -0.1454, "gamma": 0.0234, "vega": 0.063, "theta": -0.0152, "rho": -0.0178, "theo": 0.7744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-10-28T14:44:10", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "EEM270115C00053000", "bid": 7.85, "bid_size": 163.0, "ask": 10.45, "ask_size": 215.0, "iv": 0.3189, "open_interest": 61.0, "volume": 0.0, "delta": 0.8564, "gamma": 0.0249, "vega": 0.0621, "theta": -0.0147, "rho": 0.0639, "theo": 9.3401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.98, "last_trade_time": "2026-08-25T13:40:43", "percent_change": 0.0, "prev_day_close": 9.2000002861023}, {"option": "EEM270115P00053000", "bid": 0.32, "bid_size": 1811.0, "ask": 0.91, "ask_size": 886.0, "iv": 0.3173, "open_interest": 4356.0, "volume": 0.0, "delta": -0.1558, "gamma": 0.0249, "vega": 0.0658, "theta": -0.0156, "rho": -0.0189, "theo": 0.8304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.58, "last_trade_time": "2026-11-02T12:24:35", "percent_change": 0.0, "prev_day_close": 0.689999997615814}, {"option": "EEM270115C00053500", "bid": 7.65, "bid_size": 62.0, "ask": 9.55, "ask_size": 84.0, "iv": 0.2953, "open_interest": 0.0, "volume": 0.0, "delta": 0.8452, "gamma": 0.0266, "vega": 0.0654, "theta": -0.0153, "rho": 0.0672, "theo": 8.9, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "EEM270115P00053500", "bid": 0.36, "bid_size": 893.0, "ask": 1.31, "ask_size": 485.0, "iv": 0.3378, "open_interest": 106.0, "volume": 0.0, "delta": -0.1671, "gamma": 0.0266, "vega": 0.0687, "theta": -0.0161, "rho": -0.0202, "theo": 0.891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.58, "last_trade_time": "2026-10-27T10:50:15", "percent_change": 0.0, "prev_day_close": 0.729999989271164}, {"option": "EEM270115C00054000", "bid": 7.9, "bid_size": 80.0, "ask": 8.75, "ask_size": 295.0, "iv": 0.3191, "open_interest": 979.0, "volume": 0.0, "delta": 0.8331, "gamma": 0.0283, "vega": 0.0682, "theta": -0.0158, "rho": 0.0666, "theo": 8.4652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.21, "last_trade_time": "2026-10-14T11:55:51", "percent_change": 0.0, "prev_day_close": 7.97499990463257}, {"option": "EEM270115P00054000", "bid": 0.68, "bid_size": 486.0, "ask": 1.04, "ask_size": 353.0, "iv": 0.3258, "open_interest": 12030.0, "volume": 0.0, "delta": -0.1792, "gamma": 0.0282, "vega": 0.0718, "theta": -0.0166, "rho": -0.0217, "theo": 0.9568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-10-30T11:22:19", "percent_change": 0.0, "prev_day_close": 0.855000019073486}, {"option": "EEM270115C00054500", "bid": 6.5, "bid_size": 65.0, "ask": 9.1, "ask_size": 131.0, "iv": 0.3, "open_interest": 0.0, "volume": 0.0, "delta": 0.8201, "gamma": 0.0301, "vega": 0.0709, "theta": -0.0163, "rho": 0.0658, "theo": 8.0355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "EEM270115P00054500", "bid": 0.28, "bid_size": 1056.0, "ask": 1.71, "ask_size": 461.0, "iv": 0.3301, "open_interest": 241.0, "volume": 0.0, "delta": -0.1922, "gamma": 0.03, "vega": 0.0752, "theta": -0.017, "rho": -0.0232, "theo": 1.0286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-10-29T10:11:19", "percent_change": 0.0, "prev_day_close": 0.839999973773956}, {"option": "EEM270115C00055000", "bid": 6.1, "bid_size": 1000.0, "ask": 8.65, "ask_size": 720.0, "iv": 0.2959, "open_interest": 772.0, "volume": 0.0, "delta": 0.8061, "gamma": 0.032, "vega": 0.0756, "theta": -0.0169, "rho": 0.0687, "theo": 7.6112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.11, "last_trade_time": "2026-10-30T12:52:16", "percent_change": 0.0, "prev_day_close": 7.52500009536743}, {"option": "EEM270115P00055000", "bid": 0.59, "bid_size": 1643.0, "ask": 1.94, "ask_size": 1079.0, "iv": 0.3492, "open_interest": 33042.0, "volume": 0.0, "delta": -0.2061, "gamma": 0.0319, "vega": 0.0782, "theta": -0.0175, "rho": -0.0246, "theo": 1.1072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.01, "last_trade_time": "2026-11-02T15:43:03", "percent_change": 0.0, "prev_day_close": 1.03999999165535}, {"option": "EEM270115C00055500", "bid": 5.8, "bid_size": 129.0, "ask": 8.1, "ask_size": 141.0, "iv": 0.291, "open_interest": 0.0, "volume": 0.0, "delta": 0.7912, "gamma": 0.0339, "vega": 0.0786, "theta": -0.0174, "rho": 0.0679, "theo": 7.196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.125}, {"option": "EEM270115P00055500", "bid": 0.65, "bid_size": 600.0, "ask": 1.4, "ask_size": 314.0, "iv": 0.3027, "open_interest": 0.0, "volume": 0.0, "delta": -0.2211, "gamma": 0.0338, "vega": 0.0813, "theta": -0.0179, "rho": -0.0263, "theo": 1.1924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.08500000834465}, {"option": "EEM270115C00056000", "bid": 5.3, "bid_size": 800.0, "ask": 7.85, "ask_size": 557.0, "iv": 0.2919, "open_interest": 428.0, "volume": 0.0, "delta": 0.7752, "gamma": 0.0358, "vega": 0.0815, "theta": -0.0179, "rho": 0.0667, "theo": 6.7877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.1, "last_trade_time": "2026-10-23T14:13:19", "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "EEM270115P00056000", "bid": 0.67, "bid_size": 936.0, "ask": 1.93, "ask_size": 522.0, "iv": 0.3201, "open_interest": 35764.0, "volume": 0.0, "delta": -0.2374, "gamma": 0.0357, "vega": 0.0846, "theta": -0.0184, "rho": -0.0282, "theo": 1.2867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.99, "last_trade_time": "2026-10-26T13:14:07", "percent_change": 0.0, "prev_day_close": 1.16000002622604}, {"option": "EEM270115C00056500", "bid": 4.85, "bid_size": 789.0, "ask": 7.4, "ask_size": 504.0, "iv": 0.2818, "open_interest": 0.0, "volume": 0.0, "delta": 0.7581, "gamma": 0.0378, "vega": 0.0847, "theta": -0.0183, "rho": 0.0655, "theo": 6.3868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.07500004768372}, {"option": "EEM270115P00056500", "bid": 0.7, "bid_size": 1311.0, "ask": 2.28, "ask_size": 640.0, "iv": 0.3253, "open_interest": 47.0, "volume": 0.0, "delta": -0.2541, "gamma": 0.0377, "vega": 0.0879, "theta": -0.0188, "rho": -0.0301, "theo": 1.3866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.17, "last_trade_time": "2026-11-02T13:21:26", "percent_change": 0.0, "prev_day_close": 1.27500003576279}, {"option": "EEM270115C00057000", "bid": 4.45, "bid_size": 981.0, "ask": 7.05, "ask_size": 722.0, "iv": 0.2802, "open_interest": 250.0, "volume": 0.0, "delta": 0.7399, "gamma": 0.0398, "vega": 0.0888, "theta": -0.0188, "rho": 0.0677, "theo": 5.9956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-10-30T09:59:52", "percent_change": 0.0, "prev_day_close": 6.47500014305115}, {"option": "EEM270115P00057000", "bid": 0.69, "bid_size": 1086.0, "ask": 2.34, "ask_size": 517.0, "iv": 0.3107, "open_interest": 10306.0, "volume": 0.0, "delta": -0.2723, "gamma": 0.0397, "vega": 0.0908, "theta": -0.0192, "rho": -0.032, "theo": 1.4971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-10-29T15:08:46", "percent_change": 0.0, "prev_day_close": 1.30500000715256}, {"option": "EEM270115C00057500", "bid": 4.05, "bid_size": 844.0, "ask": 6.65, "ask_size": 497.0, "iv": 0.2746, "open_interest": 0.0, "volume": 0.0, "delta": 0.7206, "gamma": 0.0418, "vega": 0.0916, "theta": -0.0192, "rho": 0.0661, "theo": 5.6147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.52500009536743}, {"option": "EEM270115P00057500", "bid": 0.47, "bid_size": 541.0, "ask": 2.89, "ask_size": 309.0, "iv": 0.3107, "open_interest": 0.0, "volume": 0.0, "delta": -0.2916, "gamma": 0.0417, "vega": 0.0938, "theta": -0.0195, "rho": -0.0341, "theo": 1.617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.50499999523163}, {"option": "EEM270115C00058000", "bid": 3.65, "bid_size": 1304.0, "ask": 6.3, "ask_size": 823.0, "iv": 0.2707, "open_interest": 273.0, "volume": 0.0, "delta": 0.7002, "gamma": 0.0438, "vega": 0.0943, "theta": -0.0195, "rho": 0.0644, "theo": 5.2435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.69, "last_trade_time": "2026-10-22T10:11:44", "percent_change": 0.0, "prev_day_close": 4.82500004768372}, {"option": "EEM270115P00058000", "bid": 0.51, "bid_size": 1531.0, "ask": 2.42, "ask_size": 885.0, "iv": 0.2699, "open_interest": 14525.0, "volume": 0.0, "delta": -0.3121, "gamma": 0.0437, "vega": 0.0968, "theta": -0.0199, "rho": -0.0364, "theo": 1.7479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.49, "last_trade_time": "2026-11-02T11:50:49", "percent_change": 0.0, "prev_day_close": 1.62999999523163}, {"option": "EEM270115C00058500", "bid": 3.3, "bid_size": 1198.0, "ask": 5.9, "ask_size": 769.0, "iv": 0.2657, "open_interest": 0.0, "volume": 0.0, "delta": 0.6786, "gamma": 0.0456, "vega": 0.0979, "theta": -0.0198, "rho": 0.0657, "theo": 4.8838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.57499992847443}, {"option": "EEM270115P00058500", "bid": 1.5, "bid_size": 307.0, "ask": 2.25, "ask_size": 242.0, "iv": 0.2936, "open_interest": 0.0, "volume": 0.0, "delta": -0.3337, "gamma": 0.0456, "vega": 0.0992, "theta": -0.0202, "rho": -0.0384, "theo": 1.8905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79499995708466}, {"option": "EEM270115C00059000", "bid": 3.0, "bid_size": 1721.0, "ask": 5.6, "ask_size": 1396.0, "iv": 0.2674, "open_interest": 183.0, "volume": 0.0, "delta": 0.656, "gamma": 0.0474, "vega": 0.1003, "theta": -0.0201, "rho": 0.0636, "theo": 4.5371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.7, "last_trade_time": "2026-11-02T12:38:41", "percent_change": 0.0, "prev_day_close": 4.27499985694885}, {"option": "EEM270115P00059000", "bid": 1.42, "bid_size": 1430.0, "ask": 2.48, "ask_size": 836.0, "iv": 0.2818, "open_interest": 36353.0, "volume": 0.0, "delta": -0.3564, "gamma": 0.0475, "vega": 0.1017, "theta": -0.0204, "rho": -0.0409, "theo": 2.0447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-11-02T14:36:32", "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "EEM270115C00059500", "bid": 3.35, "bid_size": 915.0, "ask": 4.75, "ask_size": 289.0, "iv": 0.2724, "open_interest": 0.0, "volume": 0.0, "delta": 0.6323, "gamma": 0.0491, "vega": 0.1024, "theta": -0.0203, "rho": 0.0614, "theo": 4.2024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.89999985694885}, {"option": "EEM270115P00059500", "bid": 0.93, "bid_size": 536.0, "ask": 3.5, "ask_size": 248.0, "iv": 0.2875, "open_interest": 3.0, "volume": 0.0, "delta": -0.3802, "gamma": 0.0492, "vega": 0.1039, "theta": -0.0206, "rho": -0.0433, "theo": 2.2125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.29, "last_trade_time": "2026-10-30T15:01:59", "percent_change": 0.0, "prev_day_close": 2.1350000500679}, {"option": "EEM270115C00060000", "bid": 3.35, "bid_size": 1202.0, "ask": 4.0, "ask_size": 322.0, "iv": 0.2639, "open_interest": 7261.0, "volume": 0.0, "delta": 0.6077, "gamma": 0.0506, "vega": 0.1049, "theta": -0.0204, "rho": 0.0618, "theo": 3.8819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.85, "last_trade_time": "2026-11-02T13:55:08", "percent_change": 0.0, "prev_day_close": 3.67499995231628}, {"option": "EEM270115P00060000", "bid": 2.06, "bid_size": 937.0, "ask": 2.9, "ask_size": 841.0, "iv": 0.2914, "open_interest": 50552.0, "volume": 0.0, "delta": -0.4054, "gamma": 0.0508, "vega": 0.1056, "theta": -0.0207, "rho": -0.0456, "theo": 2.3975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.16, "last_trade_time": "2026-11-02T13:01:50", "percent_change": 0.0, "prev_day_close": 2.38499999046326}, {"option": "EEM270115C00060500", "bid": 2.75, "bid_size": 2164.0, "ask": 4.65, "ask_size": 975.0, "iv": 0.2919, "open_interest": 1023.0, "volume": 0.0, "delta": 0.5824, "gamma": 0.0519, "vega": 0.1064, "theta": -0.0205, "rho": 0.0592, "theo": 3.576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-10-30T15:44:18", "percent_change": 0.0, "prev_day_close": 3.32500004768372}, {"option": "EEM270115P00060500", "bid": 1.32, "bid_size": 1454.0, "ask": 3.9, "ask_size": 943.0, "iv": 0.2822, "open_interest": 1000.0, "volume": 0.0, "delta": -0.4305, "gamma": 0.0522, "vega": 0.107, "theta": -0.0207, "rho": -0.048, "theo": 2.5898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.58, "last_trade_time": "2026-11-02T13:19:50", "percent_change": 0.0, "prev_day_close": 2.5349999666214}, {"option": "EEM270115C00061000", "bid": 1.73, "bid_size": 2590.0, "ask": 4.35, "ask_size": 1196.0, "iv": 0.2544, "open_interest": 3292.0, "volume": 0.0, "delta": 0.5562, "gamma": 0.0529, "vega": 0.1076, "theta": -0.0205, "rho": 0.0571, "theo": 3.2845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.75, "last_trade_time": "2026-10-29T12:23:41", "percent_change": 0.0, "prev_day_close": 3.07499992847443}, {"option": "EEM270115P00061000", "bid": 2.41, "bid_size": 477.0, "ask": 3.05, "ask_size": 176.0, "iv": 0.2705, "open_interest": 40587.0, "volume": 0.0, "delta": -0.4568, "gamma": 0.0533, "vega": 0.108, "theta": -0.0207, "rho": -0.0506, "theo": 2.8015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.05, "last_trade_time": "2026-10-30T15:54:16", "percent_change": 0.0, "prev_day_close": 2.82499992847443}, {"option": "EEM270115C00061500", "bid": 1.5, "bid_size": 1250.0, "ask": 4.1, "ask_size": 869.0, "iv": 0.255, "open_interest": 0.0, "volume": 0.0, "delta": 0.5296, "gamma": 0.0538, "vega": 0.1085, "theta": -0.0204, "rho": 0.056, "theo": 3.0093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "EEM270115P00061500", "bid": 1.8, "bid_size": 873.0, "ask": 4.4, "ask_size": 441.0, "iv": 0.2809, "open_interest": 53.0, "volume": 0.0, "delta": -0.4838, "gamma": 0.0543, "vega": 0.1085, "theta": -0.0206, "rho": -0.0532, "theo": 3.0284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-02T15:19:23", "percent_change": 0.0, "prev_day_close": 3.0349999666214}, {"option": "EEM270115C00062000", "bid": 2.02, "bid_size": 1641.0, "ask": 3.2, "ask_size": 962.0, "iv": 0.2589, "open_interest": 14433.0, "volume": 0.0, "delta": 0.5026, "gamma": 0.0543, "vega": 0.1087, "theta": -0.0203, "rho": 0.0532, "theo": 2.7498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-10-30T15:54:18", "percent_change": 0.0, "prev_day_close": 2.52999997138977}, {"option": "EEM270115P00062000", "bid": 2.05, "bid_size": 1181.0, "ask": 4.7, "ask_size": 444.0, "iv": 0.2813, "open_interest": 4481.0, "volume": 0.0, "delta": -0.5111, "gamma": 0.0549, "vega": 0.1085, "theta": -0.0204, "rho": -0.0558, "theo": 3.2711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.25, "last_trade_time": "2026-11-02T15:15:03", "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "EEM270115C00062500", "bid": 1.36, "bid_size": 2686.0, "ask": 3.3, "ask_size": 1032.0, "iv": 0.2532, "open_interest": 1001.0, "volume": 0.0, "delta": 0.4754, "gamma": 0.0546, "vega": 0.1087, "theta": -0.02, "rho": 0.052, "theo": 2.5063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.13, "last_trade_time": "2026-10-30T10:22:38", "percent_change": 0.0, "prev_day_close": 2.32500004768372}, {"option": "EEM270115P00062500", "bid": 2.35, "bid_size": 991.0, "ask": 4.4, "ask_size": 533.0, "iv": 0.2549, "open_interest": 1060.0, "volume": 0.0, "delta": -0.5386, "gamma": 0.0552, "vega": 0.108, "theta": -0.0202, "rho": -0.0579, "theo": 3.5313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-11-02T14:36:08", "percent_change": 0.0, "prev_day_close": 3.57499992847443}, {"option": "EEM270115C00063000", "bid": 1.83, "bid_size": 259.0, "ask": 2.39, "ask_size": 472.0, "iv": 0.2517, "open_interest": 351.0, "volume": 0.0, "delta": 0.4483, "gamma": 0.0545, "vega": 0.108, "theta": -0.0197, "rho": 0.049, "theo": 2.2794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.88, "last_trade_time": "2026-10-30T10:22:38", "percent_change": 0.0, "prev_day_close": 2.0900000333786}, {"option": "EEM270115P00063000", "bid": 3.4, "bid_size": 477.0, "ask": 4.15, "ask_size": 76.0, "iv": 0.2644, "open_interest": 19977.0, "volume": 0.0, "delta": -0.5662, "gamma": 0.0553, "vega": 0.1071, "theta": -0.0198, "rho": -0.0604, "theo": 3.8068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-10-30T14:45:52", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "EEM270115C00063500", "bid": 0.6, "bid_size": 1396.0, "ask": 3.25, "ask_size": 898.0, "iv": 0.2522, "open_interest": 1.0, "volume": 0.0, "delta": 0.4212, "gamma": 0.0542, "vega": 0.1068, "theta": -0.0194, "rho": 0.0461, "theo": 2.0685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-10-27T11:23:44", "percent_change": 0.0, "prev_day_close": 1.95999997854233}, {"option": "EEM270115P00063500", "bid": 2.95, "bid_size": 226.0, "ask": 5.65, "ask_size": 148.0, "iv": 0.2846, "open_interest": 0.0, "volume": 0.0, "delta": -0.5936, "gamma": 0.055, "vega": 0.1054, "theta": -0.0194, "rho": -0.063, "theo": 4.0994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.14999985694885}, {"option": "EEM270115C00064000", "bid": 1.46, "bid_size": 1062.0, "ask": 2.7, "ask_size": 1549.0, "iv": 0.2837, "open_interest": 16738.0, "volume": 0.0, "delta": 0.3948, "gamma": 0.0536, "vega": 0.1052, "theta": -0.0189, "rho": 0.0443, "theo": 1.8737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-11-02T10:59:31", "percent_change": 0.0, "prev_day_close": 1.71999996900558}, {"option": "EEM270115P00064000", "bid": 4.0, "bid_size": 150.0, "ask": 4.85, "ask_size": 78.0, "iv": 0.2658, "open_interest": 11290.0, "volume": 0.0, "delta": -0.6205, "gamma": 0.0543, "vega": 0.1036, "theta": -0.019, "rho": -0.065, "theo": 4.4084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.89, "last_trade_time": "2026-10-30T15:26:19", "percent_change": 0.0, "prev_day_close": 4.67499995231628}, {"option": "EEM270115C00064500", "bid": 0.45, "bid_size": 2132.0, "ask": 2.86, "ask_size": 1395.0, "iv": 0.2591, "open_interest": 5.0, "volume": 0.0, "delta": 0.3688, "gamma": 0.0526, "vega": 0.1031, "theta": -0.0185, "rho": 0.0413, "theo": 1.6944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.62, "last_trade_time": "2026-11-02T12:03:11", "percent_change": 0.0, "prev_day_close": 1.47000002861023}, {"option": "EEM270115P00064500", "bid": 3.6, "bid_size": 164.0, "ask": 6.3, "ask_size": 136.0, "iv": 0.2844, "open_interest": 0.0, "volume": 0.0, "delta": -0.6469, "gamma": 0.0534, "vega": 0.101, "theta": -0.0184, "rho": -0.067, "theo": 4.7324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "EEM270115C00065000", "bid": 1.14, "bid_size": 1079.0, "ask": 2.31, "ask_size": 1509.0, "iv": 0.2813, "open_interest": 8458.0, "volume": 0.0, "delta": 0.3436, "gamma": 0.0515, "vega": 0.1007, "theta": -0.0179, "rho": 0.0393, "theo": 1.5301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-02T11:44:49", "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "EEM270115P00065000", "bid": 4.65, "bid_size": 206.0, "ask": 5.55, "ask_size": 68.0, "iv": 0.2648, "open_interest": 42759.0, "volume": 0.0, "delta": -0.6724, "gamma": 0.0522, "vega": 0.098, "theta": -0.0178, "rho": -0.0694, "theo": 5.0724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.58, "last_trade_time": "2026-10-30T15:29:30", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "EEM270115C00065500", "bid": 0.56, "bid_size": 2009.0, "ask": 2.18, "ask_size": 1347.0, "iv": 0.2603, "open_interest": 60.0, "volume": 0.0, "delta": 0.3194, "gamma": 0.0501, "vega": 0.0979, "theta": -0.0174, "rho": 0.0365, "theo": 1.3802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.36, "last_trade_time": "2026-11-02T11:28:30", "percent_change": 0.0, "prev_day_close": 1.21499997377396}, {"option": "EEM270115P00065500", "bid": 4.35, "bid_size": 129.0, "ask": 7.05, "ask_size": 100.0, "iv": 0.2898, "open_interest": 20.0, "volume": 0.0, "delta": -0.697, "gamma": 0.0508, "vega": 0.0954, "theta": -0.0172, "rho": -0.071, "theo": 5.4262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.45, "last_trade_time": "2026-10-29T11:23:20", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "EEM270115C00066000", "bid": 0.43, "bid_size": 2599.0, "ask": 1.98, "ask_size": 1022.0, "iv": 0.2568, "open_interest": 732.0, "volume": 0.0, "delta": 0.2962, "gamma": 0.0485, "vega": 0.0948, "theta": -0.0167, "rho": 0.0339, "theo": 1.2439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.39, "last_trade_time": "2026-10-29T15:57:40", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "EEM270115P00066000", "bid": 4.7, "bid_size": 374.0, "ask": 7.45, "ask_size": 202.0, "iv": 0.2911, "open_interest": 3614.0, "volume": 0.0, "delta": -0.7205, "gamma": 0.0491, "vega": 0.0917, "theta": -0.0165, "rho": -0.0728, "theo": 5.7938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.95, "last_trade_time": "2026-10-29T09:39:18", "percent_change": 0.0, "prev_day_close": 5.97499990463257}, {"option": "EEM270115C00066500", "bid": 0.28, "bid_size": 1713.0, "ask": 1.83, "ask_size": 933.0, "iv": 0.2534, "open_interest": 0.0, "volume": 0.0, "delta": 0.2741, "gamma": 0.0467, "vega": 0.0914, "theta": -0.0161, "rho": 0.0318, "theo": 1.1205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.03999999165535}, {"option": "EEM270115P00066500", "bid": 5.1, "bid_size": 52.0, "ask": 7.85, "ask_size": 75.0, "iv": 0.2942, "open_interest": 0.0, "volume": 0.0, "delta": -0.7428, "gamma": 0.0472, "vega": 0.0878, "theta": -0.0157, "rho": -0.0742, "theo": 6.1749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "EEM270115C00067000", "bid": 0.5, "bid_size": 1626.0, "ask": 1.7, "ask_size": 1287.0, "iv": 0.2711, "open_interest": 18209.0, "volume": 0.0, "delta": 0.2532, "gamma": 0.0448, "vega": 0.0879, "theta": -0.0154, "rho": 0.0294, "theo": 1.0088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-10-28T12:01:30", "percent_change": 0.0, "prev_day_close": 0.849999964237213}, {"option": "EEM270115P00067000", "bid": 5.5, "bid_size": 479.0, "ask": 8.25, "ask_size": 88.0, "iv": 0.2963, "open_interest": 4502.0, "volume": 0.0, "delta": -0.7639, "gamma": 0.0452, "vega": 0.0844, "theta": -0.015, "rho": -0.0755, "theo": 6.5668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.43, "last_trade_time": "2026-10-29T11:12:29", "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "EEM270115C00067500", "bid": 0.34, "bid_size": 1575.0, "ask": 1.58, "ask_size": 971.0, "iv": 0.2671, "open_interest": 15.0, "volume": 0.0, "delta": 0.2336, "gamma": 0.0429, "vega": 0.0842, "theta": -0.0148, "rho": 0.0273, "theo": 0.9082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.26, "last_trade_time": "2026-10-28T15:35:05", "percent_change": 0.0, "prev_day_close": 0.674999997019768}, {"option": "EEM270115P00067500", "bid": 5.95, "bid_size": 59.0, "ask": 8.65, "ask_size": 70.0, "iv": 0.3006, "open_interest": 6.0, "volume": 0.0, "delta": -0.7837, "gamma": 0.0431, "vega": 0.08, "theta": -0.0142, "rho": -0.0772, "theo": 6.9704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.68, "last_trade_time": "2026-10-28T11:09:24", "percent_change": 0.0, "prev_day_close": 7.22499990463257}, {"option": "EEM270115C00068000", "bid": 0.29, "bid_size": 2590.0, "ask": 1.66, "ask_size": 1289.0, "iv": 0.2806, "open_interest": 5821.0, "volume": 0.0, "delta": 0.2151, "gamma": 0.0408, "vega": 0.0805, "theta": -0.0141, "rho": 0.0252, "theo": 0.8176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.56, "last_trade_time": "2026-10-30T15:12:21", "percent_change": 0.0, "prev_day_close": 0.685000002384186}, {"option": "EEM270115P00068000", "bid": 6.35, "bid_size": 109.0, "ask": 9.05, "ask_size": 79.0, "iv": 0.3012, "open_interest": 203.0, "volume": 0.0, "delta": -0.8021, "gamma": 0.0409, "vega": 0.076, "theta": -0.0134, "rho": -0.0783, "theo": 7.3842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.31, "last_trade_time": "2026-10-29T10:19:00", "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "EEM270115C00068500", "bid": 0.25, "bid_size": 1550.0, "ask": 1.23, "ask_size": 1045.0, "iv": 0.2624, "open_interest": 148.0, "volume": 0.0, "delta": 0.1979, "gamma": 0.0388, "vega": 0.0768, "theta": -0.0135, "rho": 0.0232, "theo": 0.7363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.49, "last_trade_time": "2026-10-30T15:14:01", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "EEM270115P00068500", "bid": 6.75, "bid_size": 44.0, "ask": 9.45, "ask_size": 63.0, "iv": 0.3008, "open_interest": 0.0, "volume": 0.0, "delta": -0.8192, "gamma": 0.0387, "vega": 0.0723, "theta": -0.0127, "rho": -0.0789, "theo": 7.8063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.7000002861023}, {"option": "EEM270115C00069000", "bid": 0.2, "bid_size": 2015.0, "ask": 1.0, "ask_size": 1436.0, "iv": 0.2536, "open_interest": 7639.0, "volume": 0.0, "delta": 0.182, "gamma": 0.0367, "vega": 0.073, "theta": -0.0128, "rho": 0.0214, "theo": 0.6633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.53, "last_trade_time": "2026-11-02T14:01:16", "percent_change": 0.0, "prev_day_close": 0.530000001192093}, {"option": "EEM270115P00069000", "bid": 7.25, "bid_size": 129.0, "ask": 9.95, "ask_size": 83.0, "iv": 0.3123, "open_interest": 638.0, "volume": 0.0, "delta": -0.8351, "gamma": 0.0365, "vega": 0.0678, "theta": -0.0119, "rho": -0.0806, "theo": 8.2373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.73, "last_trade_time": "2026-10-07T11:07:41", "percent_change": 0.0, "prev_day_close": 8.14999985694885}, {"option": "EEM270115C00069500", "bid": 0.15, "bid_size": 1609.0, "ask": 1.06, "ask_size": 1073.0, "iv": 0.2645, "open_interest": 398.0, "volume": 0.0, "delta": 0.1672, "gamma": 0.0346, "vega": 0.0693, "theta": -0.0122, "rho": 0.0197, "theo": 0.5979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.58, "last_trade_time": "2026-10-29T11:45:56", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "EEM270115P00069500", "bid": 7.7, "bid_size": 45.0, "ask": 10.4, "ask_size": 68.0, "iv": 0.3171, "open_interest": 0.0, "volume": 0.0, "delta": -0.8497, "gamma": 0.0343, "vega": 0.0639, "theta": -0.0112, "rho": -0.0814, "theo": 8.6758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.77500009536743}, {"option": "EEM270115C00070000", "bid": 0.24, "bid_size": 1109.0, "ask": 0.94, "ask_size": 1457.0, "iv": 0.2723, "open_interest": 80212.0, "volume": 0.0, "delta": 0.1535, "gamma": 0.0326, "vega": 0.0656, "theta": -0.0115, "rho": 0.0182, "theo": 0.5393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-10-30T11:59:09", "percent_change": 0.0, "prev_day_close": 0.374999992549419}, {"option": "EEM270115P00070000", "bid": 8.15, "bid_size": 115.0, "ask": 10.85, "ask_size": 78.0, "iv": 0.3215, "open_interest": 16466.0, "volume": 0.0, "delta": -0.8632, "gamma": 0.0321, "vega": 0.0605, "theta": -0.0104, "rho": -0.0823, "theo": 9.1202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.07, "last_trade_time": "2026-10-29T10:09:59", "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "EEM270115C00070500", "bid": 0.1, "bid_size": 1492.0, "ask": 0.84, "ask_size": 1042.0, "iv": 0.2628, "open_interest": 0.0, "volume": 0.0, "delta": 0.1409, "gamma": 0.0307, "vega": 0.062, "theta": -0.0109, "rho": 0.0167, "theo": 0.4869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.344999995082617}, {"option": "EEM270115P00070500", "bid": 8.6, "bid_size": 53.0, "ask": 11.35, "ask_size": 45.0, "iv": 0.3288, "open_interest": 0.0, "volume": 0.0, "delta": -0.8755, "gamma": 0.03, "vega": 0.0562, "theta": -0.0097, "rho": -0.0832, "theo": 9.5711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.82500004768372}, {"option": "EEM270115C00071000", "bid": 0.23, "bid_size": 772.0, "ask": 0.56, "ask_size": 722.0, "iv": 0.2588, "open_interest": 1330.0, "volume": 0.0, "delta": 0.1293, "gamma": 0.0288, "vega": 0.0586, "theta": -0.0103, "rho": 0.0153, "theo": 0.4399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-10-30T15:08:02", "percent_change": 0.0, "prev_day_close": 0.314999997615814}, {"option": "EEM270115P00071000", "bid": 9.05, "bid_size": 92.0, "ask": 11.8, "ask_size": 78.0, "iv": 0.3323, "open_interest": 334.0, "volume": 0.0, "delta": -0.8867, "gamma": 0.028, "vega": 0.0526, "theta": -0.009, "rho": -0.0837, "theo": 10.0273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.12, "last_trade_time": "2026-10-16T11:14:03", "percent_change": 0.0, "prev_day_close": 10.3250002861023}, {"option": "EEM270115C00071500", "bid": 0.08, "bid_size": 1657.0, "ask": 0.83, "ask_size": 1240.0, "iv": 0.2785, "open_interest": 36.0, "volume": 0.0, "delta": 0.1187, "gamma": 0.027, "vega": 0.0552, "theta": -0.0098, "rho": 0.0141, "theo": 0.3979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-10-30T12:14:16", "percent_change": 0.0, "prev_day_close": 0.230000004172325}, {"option": "EEM270115P00071500", "bid": 9.55, "bid_size": 8.0, "ask": 12.25, "ask_size": 7.0, "iv": 0.3389, "open_interest": 0.0, "volume": 0.0, "delta": -0.897, "gamma": 0.0261, "vega": 0.0495, "theta": -0.0084, "rho": -0.0849, "theo": 10.4879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.7249999046326}, {"option": "EEM270115C00072000", "bid": 0.15, "bid_size": 1157.0, "ask": 0.79, "ask_size": 1984.0, "iv": 0.2901, "open_interest": 18607.0, "volume": 0.0, "delta": 0.1089, "gamma": 0.0252, "vega": 0.052, "theta": -0.0092, "rho": 0.0129, "theo": 0.3602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-10-28T12:50:16", "percent_change": 0.0, "prev_day_close": 0.339999988675118}, {"option": "EEM270115P00072000", "bid": 10.0, "bid_size": 8.0, "ask": 12.7, "ask_size": 8.0, "iv": 0.3413, "open_interest": 193.0, "volume": 0.0, "delta": -0.9063, "gamma": 0.0242, "vega": 0.0461, "theta": -0.0077, "rho": -0.085, "theo": 10.9527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.17, "last_trade_time": "2026-10-16T11:19:45", "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "EEM270115C00072500", "bid": 0.06, "bid_size": 1441.0, "ask": 1.05, "ask_size": 1574.0, "iv": 0.3136, "open_interest": 0.0, "volume": 0.0, "delta": 0.1, "gamma": 0.0236, "vega": 0.049, "theta": -0.0087, "rho": 0.0119, "theo": 0.3265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.185000006109476}, {"option": "EEM270115P00072500", "bid": 10.45, "bid_size": 8.0, "ask": 13.15, "ask_size": 9.0, "iv": 0.3433, "open_interest": 0.0, "volume": 0.0, "delta": -0.9148, "gamma": 0.0225, "vega": 0.0428, "theta": -0.0071, "rho": -0.0859, "theo": 11.4214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6750001907349}, {"option": "EEM270115C00073000", "bid": 0.14, "bid_size": 494.0, "ask": 0.42, "ask_size": 2502.0, "iv": 0.2688, "open_interest": 8207.0, "volume": 0.0, "delta": 0.092, "gamma": 0.022, "vega": 0.0461, "theta": -0.0082, "rho": 0.0109, "theo": 0.2969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-11-02T10:41:35", "percent_change": 0.0, "prev_day_close": 0.21000000834465}, {"option": "EEM270115P00073000", "bid": 10.95, "bid_size": 8.0, "ask": 13.65, "ask_size": 8.0, "iv": 0.3529, "open_interest": 114.0, "volume": 0.0, "delta": -0.9225, "gamma": 0.0209, "vega": 0.04, "theta": -0.0065, "rho": -0.0864, "theo": 11.8932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.6, "last_trade_time": "2026-10-12T12:52:05", "percent_change": 0.0, "prev_day_close": 12.1749997138977}, {"option": "EEM270115C00073500", "bid": 0.05, "bid_size": 1244.0, "ask": 0.73, "ask_size": 1210.0, "iv": 0.3007, "open_interest": 0.0, "volume": 0.0, "delta": 0.0844, "gamma": 0.0205, "vega": 0.0433, "theta": -0.0078, "rho": 0.01, "theo": 0.269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.365000003948808}, {"option": "EEM270115P00073500", "bid": 11.45, "bid_size": 8.0, "ask": 14.15, "ask_size": 8.0, "iv": 0.3624, "open_interest": 0.0, "volume": 0.0, "delta": -0.9295, "gamma": 0.0193, "vega": 0.0376, "theta": -0.006, "rho": -0.0872, "theo": 12.3675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "EEM270115C00074000", "bid": 0.11, "bid_size": 486.0, "ask": 0.37, "ask_size": 1505.0, "iv": 0.2746, "open_interest": 1301.0, "volume": 0.0, "delta": 0.0777, "gamma": 0.0192, "vega": 0.0407, "theta": -0.0073, "rho": 0.0092, "theo": 0.2452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-10-29T10:22:46", "percent_change": 0.0, "prev_day_close": 0.209999997168779}, {"option": "EEM270115P00074000", "bid": 11.9, "bid_size": 8.0, "ask": 14.6, "ask_size": 7.0, "iv": 0.3634, "open_interest": 11.0, "volume": 0.0, "delta": -0.9359, "gamma": 0.0179, "vega": 0.0347, "theta": -0.0055, "rho": -0.0874, "theo": 12.8448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.45, "last_trade_time": "2026-09-08T09:48:58", "percent_change": 0.0, "prev_day_close": 13.1749997138977}, {"option": "EEM270115C00074500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 3657.0, "iv": 0.3338, "open_interest": 0.0, "volume": 0.0, "delta": 0.0713, "gamma": 0.0178, "vega": 0.0382, "theta": -0.0069, "rho": 0.0085, "theo": 0.2227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.340000008232892}, {"option": "EEM270115P00074500", "bid": 11.5, "bid_size": 12.0, "ask": 15.65, "ask_size": 6.0, "iv": 0.3399, "open_interest": 0.0, "volume": 0.0, "delta": -0.9416, "gamma": 0.0165, "vega": 0.032, "theta": -0.005, "rho": -0.0881, "theo": 13.3244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "EEM270115C00075000", "bid": 0.13, "bid_size": 44.0, "ask": 0.33, "ask_size": 2633.0, "iv": 0.2869, "open_interest": 10640.0, "volume": 2.0, "delta": 0.0657, "gamma": 0.0166, "vega": 0.0359, "theta": -0.0065, "rho": 0.0078, "theo": 0.2034, "change": 0.025, "open": 0.14, "high": 0.21, "low": 0.14, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-11-03T09:37:02", "percent_change": 13.5135, "prev_day_close": 0.184999994933605}, {"option": "EEM270115P00075000", "bid": 12.0, "bid_size": 11.0, "ask": 16.15, "ask_size": 28.0, "iv": 0.3486, "open_interest": 3372.0, "volume": 0.0, "delta": -0.9468, "gamma": 0.0153, "vega": 0.03, "theta": -0.0045, "rho": -0.0886, "theo": 13.8057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.7, "last_trade_time": "2026-07-08T12:13:04", "percent_change": 0.0, "prev_day_close": 14.1750001907349}, {"option": "EEM270115C00076000", "bid": 0.06, "bid_size": 404.0, "ask": 0.29, "ask_size": 2289.0, "iv": 0.2848, "open_interest": 6223.0, "volume": 0.0, "delta": 0.0557, "gamma": 0.0144, "vega": 0.0316, "theta": -0.0058, "rho": 0.0066, "theo": 0.1695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-10-28T15:55:02", "percent_change": 0.0, "prev_day_close": 0.159999994561076}, {"option": "EEM270115P00076000", "bid": 13.0, "bid_size": 1.0, "ask": 17.15, "ask_size": 1.0, "iv": 0.3657, "open_interest": 30.0, "volume": 0.0, "delta": -0.9559, "gamma": 0.013, "vega": 0.026, "theta": -0.0036, "rho": -0.0894, "theo": 14.7734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.25, "last_trade_time": "2026-07-08T10:00:38", "percent_change": 0.0, "prev_day_close": 15.1750001907349}, {"option": "EEM270115C00077000", "bid": 0.0, "bid_size": 0.0, "ask": 0.68, "ask_size": 2126.0, "iv": 0.3444, "open_interest": 597.0, "volume": 0.0, "delta": 0.0472, "gamma": 0.0125, "vega": 0.0278, "theta": -0.0051, "rho": 0.0056, "theo": 0.1416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-10-28T10:30:04", "percent_change": 0.0, "prev_day_close": 0.204999998211861}, {"option": "EEM270115P00077000", "bid": 13.95, "bid_size": 5.0, "ask": 18.15, "ask_size": 2.0, "iv": 0.3771, "open_interest": 1.0, "volume": 0.0, "delta": -0.9633, "gamma": 0.0111, "vega": 0.0222, "theta": -0.0029, "rho": -0.0908, "theo": 15.7468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.4, "last_trade_time": "2026-07-08T11:44:36", "percent_change": 0.0, "prev_day_close": 16.0500001907349}, {"option": "EEM270115C00078000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 2795.0, "iv": 0.4873, "open_interest": 182.0, "volume": 0.0, "delta": 0.0402, "gamma": 0.0108, "vega": 0.0245, "theta": -0.0046, "rho": 0.0048, "theo": 0.119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-10-13T13:01:27", "percent_change": 0.0, "prev_day_close": 0.305000007152557}, {"option": "EEM270115P00078000", "bid": 14.95, "bid_size": 3.0, "ask": 19.15, "ask_size": 2.0, "iv": 0.3935, "open_interest": 25.0, "volume": 0.0, "delta": -0.9694, "gamma": 0.0095, "vega": 0.0195, "theta": -0.0022, "rho": -0.0917, "theo": 16.7242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.03, "last_trade_time": "2026-10-09T15:10:59", "percent_change": 0.0, "prev_day_close": 17.125}, {"option": "EEM270115C00079000", "bid": 0.0, "bid_size": 0.0, "ask": 1.76, "ask_size": 2164.0, "iv": 0.4776, "open_interest": 132.0, "volume": 0.0, "delta": 0.0344, "gamma": 0.0094, "vega": 0.0216, "theta": -0.004, "rho": 0.0041, "theo": 0.1005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-10-13T13:01:26", "percent_change": 0.0, "prev_day_close": 0.10499999858439}, {"option": "EEM270115P00079000", "bid": 15.95, "bid_size": 1.0, "ask": 20.1, "ask_size": 1.0, "iv": 0.4038, "open_interest": 10.0, "volume": 0.0, "delta": -0.9744, "gamma": 0.0081, "vega": 0.0165, "theta": -0.0016, "rho": -0.0926, "theo": 17.7054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.48, "last_trade_time": "2026-10-06T11:41:21", "percent_change": 0.0, "prev_day_close": 18.0749998092651}, {"option": "EEM270115C00080000", "bid": 0.01, "bid_size": 1158.0, "ask": 0.29, "ask_size": 3015.0, "iv": 0.3284, "open_interest": 15980.0, "volume": 0.0, "delta": 0.0295, "gamma": 0.0082, "vega": 0.0191, "theta": -0.0036, "rho": 0.0035, "theo": 0.0852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.42, "last_trade_time": "2026-11-02T09:47:32", "percent_change": 0.0, "prev_day_close": 0.109999996609986}, {"option": "EEM270115P00080000", "bid": 16.95, "bid_size": 1.0, "ask": 21.1, "ask_size": 2.0, "iv": 0.4195, "open_interest": 4.0, "volume": 0.0, "delta": -0.9785, "gamma": 0.0069, "vega": 0.0144, "theta": -0.001, "rho": -0.0936, "theo": 18.689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.38, "last_trade_time": "2026-09-08T14:04:54", "percent_change": 0.0, "prev_day_close": 19.0999994277954}, {"option": "EEM270115C00081000", "bid": 0.0, "bid_size": 0.0, "ask": 0.58, "ask_size": 1565.0, "iv": 0.3873, "open_interest": 0.0, "volume": 0.0, "delta": 0.0253, "gamma": 0.0071, "vega": 0.0168, "theta": -0.0032, "rho": 0.003, "theo": 0.0725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-13T13:01:26", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "EEM270115P00081000", "bid": 17.9, "bid_size": 1.0, "ask": 22.1, "ask_size": 1.0, "iv": 0.4288, "open_interest": 0.0, "volume": 0.0, "delta": -0.982, "gamma": 0.0059, "vega": 0.0125, "theta": -0.0005, "rho": -0.0943, "theo": 19.6746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.1000003814697}, {"option": "EEM270115C00082000", "bid": 0.0, "bid_size": 0.0, "ask": 1.02, "ask_size": 1868.0, "iv": 0.4546, "open_interest": 4.0, "volume": 0.0, "delta": 0.0218, "gamma": 0.0062, "vega": 0.0149, "theta": -0.0029, "rho": 0.0026, "theo": 0.0619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-14T12:42:52", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "EEM270115P00082000", "bid": 18.9, "bid_size": 1.0, "ask": 23.05, "ask_size": 1.0, "iv": 0.4375, "open_interest": 0.0, "volume": 0.0, "delta": -0.9848, "gamma": 0.005, "vega": 0.0106, "theta": -0.0001, "rho": -0.0956, "theo": 20.6622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0749998092651}, {"option": "EEM270115C00083000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 2511.0, "iv": 0.4663, "open_interest": 0.0, "volume": 0.0, "delta": 0.0188, "gamma": 0.0054, "vega": 0.0132, "theta": -0.0026, "rho": 0.0022, "theo": 0.0531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.135000005364418}, {"option": "EEM270115P00083000", "bid": 19.9, "bid_size": 1.0, "ask": 24.05, "ask_size": 1.0, "iv": 0.4522, "open_interest": 0.0, "volume": 0.0, "delta": -0.9872, "gamma": 0.0043, "vega": 0.0093, "theta": 0.0, "rho": -0.0966, "theo": 21.6509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0749998092651}, {"option": "EEM270115C00084000", "bid": 0.0, "bid_size": 0.0, "ask": 0.99, "ask_size": 2369.0, "iv": 0.4787, "open_interest": 0.0, "volume": 0.0, "delta": 0.0163, "gamma": 0.0047, "vega": 0.0116, "theta": -0.0023, "rho": 0.0019, "theo": 0.0456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.46000000834465}, {"option": "EEM270115P00084000", "bid": 20.9, "bid_size": 1.0, "ask": 25.05, "ask_size": 1.0, "iv": 0.4668, "open_interest": 0.0, "volume": 0.0, "delta": -0.9891, "gamma": 0.0037, "vega": 0.0081, "theta": 0.0, "rho": -0.0976, "theo": 22.6407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0500001907349}, {"option": "EEM270115C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 2964.0, "iv": 0.5202, "open_interest": 13280.0, "volume": 0.0, "delta": 0.0142, "gamma": 0.0041, "vega": 0.0103, "theta": -0.002, "rho": 0.0017, "theo": 0.0394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-10-02T13:16:10", "percent_change": 0.0, "prev_day_close": 0.144999995827675}, {"option": "EEM270115P00085000", "bid": 21.9, "bid_size": 1.0, "ask": 26.05, "ask_size": 1.0, "iv": 0.4811, "open_interest": 0.0, "volume": 0.0, "delta": -0.9908, "gamma": 0.0032, "vega": 0.0069, "theta": 0.0, "rho": -0.0986, "theo": 23.6316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.65, "last_trade_time": "2026-08-11T14:12:56", "percent_change": 0.0, "prev_day_close": 24.0249996185303}, {"option": "EEM270115C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 4693.0, "iv": 0.5558, "open_interest": 2118.0, "volume": 0.0, "delta": 0.0073, "gamma": 0.0022, "vega": 0.0058, "theta": -0.0012, "rho": 0.0008, "theo": 0.0197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-09-02T14:46:38", "percent_change": 0.0, "prev_day_close": 0.194999992847443}, {"option": "EEM270115P00090000", "bid": 26.85, "bid_size": 1.0, "ask": 31.0, "ask_size": 1.0, "iv": 0.5355, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0065, "rho": 0.0, "theo": 28.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.94, "last_trade_time": "2026-09-02T15:13:15", "percent_change": 0.0, "prev_day_close": 29.0}, {"option": "EEM270115C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 2758.0, "iv": 0.7338, "open_interest": 62.0, "volume": 0.0, "delta": 0.0039, "gamma": 0.0012, "vega": 0.0034, "theta": -0.0007, "rho": 0.0004, "theo": 0.0104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.19, "last_trade_time": "2026-06-22T12:40:31", "percent_change": 0.0, "prev_day_close": 0.104999996721745}, {"option": "EEM270115P00095000", "bid": 31.85, "bid_size": 1.0, "ask": 35.95, "ask_size": 1.0, "iv": 0.5919, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0065, "rho": 0.0, "theo": 33.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 31.2, "last_trade_time": "2026-07-17T13:02:35", "percent_change": 0.0, "prev_day_close": 33.9750003814697}, {"option": "EEM270115C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 2485.0, "iv": 0.6668, "open_interest": 4.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.0007, "vega": 0.002, "theta": -0.0004, "rho": 0.0003, "theo": 0.0058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-06-12T10:05:49", "percent_change": 0.0, "prev_day_close": 0.165000006556511}, {"option": "EEM270115P00100000", "bid": 36.8, "bid_size": 1.0, "ask": 40.95, "ask_size": 1.0, "iv": 0.6441, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0065, "rho": 0.0, "theo": 38.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.9500007629394}, {"option": "EEM270319C00030000", "bid": 29.5, "bid_size": 1.0, "ask": 33.7, "ask_size": 1.0, "iv": 0.6404, "open_interest": 4.0, "volume": 0.0, "delta": 0.9831, "gamma": 0.002, "vega": 0.0145, "theta": -0.0006, "rho": 0.0484, "theo": 31.6015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.5, "last_trade_time": "2026-04-20T14:48:20", "percent_change": 0.0, "prev_day_close": 31.5249996185303}, {"option": "EEM270319P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.03, "ask_size": 1915.0, "iv": 0.7671, "open_interest": 3.0, "volume": 0.0, "delta": -0.021, "gamma": 0.0021, "vega": 0.0189, "theta": -0.0043, "rho": -0.0052, "theo": 0.2069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-02T10:35:18", "percent_change": 0.0, "prev_day_close": 0.194999997504056}, {"option": "EEM270319C00033000", "bid": 26.6, "bid_size": 1.0, "ask": 30.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9764, "gamma": 0.0029, "vega": 0.0189, "theta": -0.0017, "rho": 0.061, "theo": 28.6632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.6000003814697}, {"option": "EEM270319P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.88, "ask_size": 1625.0, "iv": 0.6558, "open_interest": 87.0, "volume": 0.0, "delta": -0.0271, "gamma": 0.0029, "vega": 0.0235, "theta": -0.0049, "rho": -0.0067, "theo": 0.2511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T10:52:43", "percent_change": 0.0, "prev_day_close": 0.129999995231628}, {"option": "EEM270319C00034000", "bid": 25.6, "bid_size": 1.0, "ask": 29.8, "ask_size": 7.0, "iv": 0.5752, "open_interest": 0.0, "volume": 0.0, "delta": 0.9737, "gamma": 0.0032, "vega": 0.0223, "theta": -0.0021, "rho": 0.0712, "theo": 27.686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.6000003814697}, {"option": "EEM270319P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 1532.0, "iv": 0.6243, "open_interest": 38.0, "volume": 0.0, "delta": -0.0296, "gamma": 0.0032, "vega": 0.0253, "theta": -0.0051, "rho": -0.0073, "theo": 0.2685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-11-02T10:35:18", "percent_change": 0.0, "prev_day_close": 0.155000001192093}, {"option": "EEM270319C00035000", "bid": 24.65, "bid_size": 1.0, "ask": 28.8, "ask_size": 1.0, "iv": 0.5571, "open_interest": 0.0, "volume": 0.0, "delta": 0.9706, "gamma": 0.0036, "vega": 0.0241, "theta": -0.0024, "rho": 0.0745, "theo": 26.713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.6499996185303}, {"option": "EEM270319P00035000", "bid": 0.05, "bid_size": 496.0, "ask": 0.18, "ask_size": 1.0, "iv": 0.473, "open_interest": 13819.0, "volume": 6.0, "delta": -0.0323, "gamma": 0.0035, "vega": 0.0272, "theta": -0.0053, "rho": -0.0079, "theo": 0.2874, "change": 0.04, "open": 0.19, "high": 0.19, "low": 0.19, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-11-03T09:38:48", "percent_change": 26.6667, "prev_day_close": 0.149999998509884}, {"option": "EEM270319C00036000", "bid": 23.65, "bid_size": 1.0, "ask": 27.85, "ask_size": 7.0, "iv": 0.5391, "open_interest": 0.0, "volume": 0.0, "delta": 0.9673, "gamma": 0.004, "vega": 0.0258, "theta": -0.0028, "rho": 0.0761, "theo": 25.7417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.6499996185303}, {"option": "EEM270319P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.72, "ask_size": 1816.0, "iv": 0.5531, "open_interest": 170.0, "volume": 0.0, "delta": -0.0353, "gamma": 0.0039, "vega": 0.0293, "theta": -0.0056, "rho": -0.0086, "theo": 0.3083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-11-02T11:32:56", "percent_change": 0.0, "prev_day_close": 0.149999994784594}, {"option": "EEM270319C00037000", "bid": 22.7, "bid_size": 1.0, "ask": 26.85, "ask_size": 1.0, "iv": 0.5212, "open_interest": 0.0, "volume": 0.0, "delta": 0.9636, "gamma": 0.0045, "vega": 0.0286, "theta": -0.0032, "rho": 0.0796, "theo": 24.772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.6750001907349}, {"option": "EEM270319P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.99, "ask_size": 1527.0, "iv": 0.5679, "open_interest": 296.0, "volume": 0.0, "delta": -0.0386, "gamma": 0.0043, "vega": 0.0316, "theta": -0.0058, "rho": -0.0094, "theo": 0.3309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-11-02T11:35:19", "percent_change": 0.0, "prev_day_close": 0.199999992735684}, {"option": "EEM270319C00038000", "bid": 21.7, "bid_size": 3.0, "ask": 25.8, "ask_size": 1.0, "iv": 0.4852, "open_interest": 0.0, "volume": 0.0, "delta": 0.9595, "gamma": 0.005, "vega": 0.0318, "theta": -0.0036, "rho": 0.091, "theo": 23.8063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.2749996185303}, {"option": "EEM270319P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 1.18, "ask_size": 1606.0, "iv": 0.5661, "open_interest": 971.0, "volume": 0.0, "delta": -0.0423, "gamma": 0.0048, "vega": 0.034, "theta": -0.0061, "rho": -0.0102, "theo": 0.3563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-11-02T14:37:26", "percent_change": 0.0, "prev_day_close": 0.185000002384186}, {"option": "EEM270319C00039000", "bid": 21.1, "bid_size": 3.0, "ask": 24.3, "ask_size": 3.0, "iv": 0.4397, "open_interest": 0.0, "volume": 0.0, "delta": 0.955, "gamma": 0.0055, "vega": 0.0341, "theta": -0.004, "rho": 0.0926, "theo": 22.8439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.7250003814697}, {"option": "EEM270319P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 1.0, "iv": 0.5262, "open_interest": 9211.0, "volume": 0.0, "delta": -0.0464, "gamma": 0.0053, "vega": 0.0366, "theta": -0.0064, "rho": -0.0112, "theo": 0.3839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-10-28T12:34:23", "percent_change": 0.0, "prev_day_close": 0.204999998211861}, {"option": "EEM270319C00040000", "bid": 19.8, "bid_size": 2.0, "ask": 23.9, "ask_size": 2.0, "iv": 0.4657, "open_interest": 1.0, "volume": 0.0, "delta": 0.95, "gamma": 0.0061, "vega": 0.0377, "theta": -0.0044, "rho": 0.1023, "theo": 21.884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.56, "last_trade_time": "2026-04-01T11:12:21", "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "EEM270319P00040000", "bid": 0.09, "bid_size": 1233.0, "ask": 1.4, "ask_size": 1803.0, "iv": 0.549, "open_interest": 166.0, "volume": 0.0, "delta": -0.051, "gamma": 0.0059, "vega": 0.0394, "theta": -0.0067, "rho": -0.0122, "theo": 0.4144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-02T11:36:48", "percent_change": 0.0, "prev_day_close": 0.274999994784594}, {"option": "EEM270319C00041000", "bid": 18.8, "bid_size": 3.0, "ask": 22.9, "ask_size": 5.0, "iv": 0.4404, "open_interest": 2.0, "volume": 0.0, "delta": 0.9445, "gamma": 0.0068, "vega": 0.0409, "theta": -0.0048, "rho": 0.1076, "theo": 20.9292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.73, "last_trade_time": "2026-04-02T09:55:41", "percent_change": 0.0, "prev_day_close": 20.8000001907349}, {"option": "EEM270319P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 1.51, "ask_size": 971.0, "iv": 0.526, "open_interest": 534.0, "volume": 0.0, "delta": -0.056, "gamma": 0.0066, "vega": 0.0426, "theta": -0.007, "rho": -0.0134, "theo": 0.4481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.24, "last_trade_time": "2026-10-28T13:02:41", "percent_change": 0.0, "prev_day_close": 0.320000000298023}, {"option": "EEM270319C00042000", "bid": 17.85, "bid_size": 2.0, "ask": 22.0, "ask_size": 3.0, "iv": 0.4348, "open_interest": 0.0, "volume": 0.0, "delta": 0.9385, "gamma": 0.0075, "vega": 0.0441, "theta": -0.0053, "rho": 0.1091, "theo": 19.9786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.9499998092651}, {"option": "EEM270319P00042000", "bid": 0.06, "bid_size": 2106.0, "ask": 1.42, "ask_size": 1922.0, "iv": 0.499, "open_interest": 1343.0, "volume": 0.0, "delta": -0.0615, "gamma": 0.0073, "vega": 0.0457, "theta": -0.0073, "rho": -0.0146, "theo": 0.4853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.26, "last_trade_time": "2026-11-02T11:34:41", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "EEM270319C00043000", "bid": 16.95, "bid_size": 36.0, "ask": 21.0, "ask_size": 36.0, "iv": 0.4218, "open_interest": 0.0, "volume": 0.0, "delta": 0.9318, "gamma": 0.0082, "vega": 0.0484, "theta": -0.0057, "rho": 0.1212, "theo": 19.0328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "EEM270319P00043000", "bid": 0.1, "bid_size": 1733.0, "ask": 1.0, "ask_size": 1758.0, "iv": 0.4388, "open_interest": 2621.0, "volume": 0.0, "delta": -0.0679, "gamma": 0.0081, "vega": 0.0493, "theta": -0.0077, "rho": -0.0161, "theo": 0.5274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-11-02T11:36:19", "percent_change": 0.0, "prev_day_close": 0.344999998807907}, {"option": "EEM270319C00044000", "bid": 16.0, "bid_size": 46.0, "ask": 20.1, "ask_size": 2.0, "iv": 0.4128, "open_interest": 0.0, "volume": 0.0, "delta": 0.9244, "gamma": 0.0091, "vega": 0.0521, "theta": -0.0061, "rho": 0.1226, "theo": 18.0927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8000001907349}, {"option": "EEM270319P00044000", "bid": 0.13, "bid_size": 1607.0, "ask": 0.86, "ask_size": 1895.0, "iv": 0.4056, "open_interest": 370.0, "volume": 0.0, "delta": -0.0749, "gamma": 0.009, "vega": 0.0531, "theta": -0.008, "rho": -0.0177, "theo": 0.5738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-02T11:37:43", "percent_change": 0.0, "prev_day_close": 0.370000004768372}, {"option": "EEM270319C00045000", "bid": 15.25, "bid_size": 42.0, "ask": 18.5, "ask_size": 39.0, "iv": 0.3503, "open_interest": 1.0, "volume": 0.0, "delta": 0.9163, "gamma": 0.0101, "vega": 0.0567, "theta": -0.0066, "rho": 0.1324, "theo": 17.1583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.1, "last_trade_time": "2026-06-02T15:25:03", "percent_change": 0.0, "prev_day_close": 17.5499992370605}, {"option": "EEM270319P00045000", "bid": 0.16, "bid_size": 1619.0, "ask": 0.89, "ask_size": 1876.0, "iv": 0.39, "open_interest": 9863.0, "volume": 0.0, "delta": -0.0827, "gamma": 0.01, "vega": 0.0574, "theta": -0.0084, "rho": -0.0194, "theo": 0.6258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-02T11:52:36", "percent_change": 0.0, "prev_day_close": 0.419999986886978}, {"option": "EEM270319C00046000", "bid": 14.1, "bid_size": 1.0, "ask": 18.2, "ask_size": 1.0, "iv": 0.3826, "open_interest": 0.0, "volume": 0.0, "delta": 0.9073, "gamma": 0.0111, "vega": 0.061, "theta": -0.007, "rho": 0.1352, "theo": 16.2312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.2250003814697}, {"option": "EEM270319P00046000", "bid": 0.19, "bid_size": 1665.0, "ask": 1.19, "ask_size": 1718.0, "iv": 0.3974, "open_interest": 6168.0, "volume": 0.0, "delta": -0.0915, "gamma": 0.0111, "vega": 0.0618, "theta": -0.0088, "rho": -0.0214, "theo": 0.6842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-02T11:37:25", "percent_change": 0.0, "prev_day_close": 0.489999994635582}, {"option": "EEM270319C00047000", "bid": 13.6, "bid_size": 46.0, "ask": 16.8, "ask_size": 39.0, "iv": 0.3668, "open_interest": 0.0, "volume": 0.0, "delta": 0.8973, "gamma": 0.0123, "vega": 0.066, "theta": -0.0075, "rho": 0.1406, "theo": 15.3116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4250001907349}, {"option": "EEM270319P00047000", "bid": 0.23, "bid_size": 1228.0, "ask": 0.98, "ask_size": 886.0, "iv": 0.3614, "open_interest": 2483.0, "volume": 0.0, "delta": -0.1013, "gamma": 0.0124, "vega": 0.0665, "theta": -0.0092, "rho": -0.0236, "theo": 0.7497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-10-14T13:48:39", "percent_change": 0.0, "prev_day_close": 0.519999995827675}, {"option": "EEM270319C00048000", "bid": 12.8, "bid_size": 40.0, "ask": 15.55, "ask_size": 47.0, "iv": 0.3387, "open_interest": 0.0, "volume": 0.0, "delta": 0.8862, "gamma": 0.0136, "vega": 0.0711, "theta": -0.008, "rho": 0.1452, "theo": 14.4005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4249997138977}, {"option": "EEM270319P00048000", "bid": 0.27, "bid_size": 1277.0, "ask": 1.03, "ask_size": 760.0, "iv": 0.3472, "open_interest": 2620.0, "volume": 0.0, "delta": -0.1124, "gamma": 0.0138, "vega": 0.0718, "theta": -0.0096, "rho": -0.026, "theo": 0.8234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.76, "last_trade_time": "2026-10-30T14:10:26", "percent_change": 0.0, "prev_day_close": 0.590000003576279}, {"option": "EEM270319C00049000", "bid": 11.8, "bid_size": 49.0, "ask": 14.7, "ask_size": 40.0, "iv": 0.3267, "open_interest": 5.0, "volume": 0.0, "delta": 0.8738, "gamma": 0.0151, "vega": 0.0765, "theta": -0.0085, "rho": 0.1474, "theo": 13.4995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.22, "last_trade_time": "2026-08-13T11:40:51", "percent_change": 0.0, "prev_day_close": 13.4249997138977}, {"option": "EEM270319P00049000", "bid": 0.33, "bid_size": 1220.0, "ask": 1.23, "ask_size": 693.0, "iv": 0.3445, "open_interest": 179.0, "volume": 0.0, "delta": -0.1248, "gamma": 0.0153, "vega": 0.0772, "theta": -0.0101, "rho": -0.0287, "theo": 0.9071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.73, "last_trade_time": "2026-10-23T09:30:01", "percent_change": 0.0, "prev_day_close": 0.74499998986721}, {"option": "EEM270319C00050000", "bid": 11.05, "bid_size": 43.0, "ask": 13.8, "ask_size": 39.0, "iv": 0.3274, "open_interest": 1.0, "volume": 0.0, "delta": 0.8601, "gamma": 0.0167, "vega": 0.0822, "theta": -0.009, "rho": 0.1489, "theo": 12.6096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.33, "last_trade_time": "2026-10-08T11:02:49", "percent_change": 0.0, "prev_day_close": 12.9250001907349}, {"option": "EEM270319P00050000", "bid": 0.65, "bid_size": 611.0, "ask": 1.07, "ask_size": 617.0, "iv": 0.3334, "open_interest": 16798.0, "volume": 0.0, "delta": -0.1386, "gamma": 0.017, "vega": 0.0828, "theta": -0.0105, "rho": -0.0317, "theo": 1.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.94, "last_trade_time": "2026-10-30T14:10:26", "percent_change": 0.0, "prev_day_close": 0.869999974966049}, {"option": "EEM270319C00051000", "bid": 10.25, "bid_size": 64.0, "ask": 12.95, "ask_size": 40.0, "iv": 0.325, "open_interest": 7.0, "volume": 0.0, "delta": 0.8447, "gamma": 0.0185, "vega": 0.0883, "theta": -0.0096, "rho": 0.1494, "theo": 11.7325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.5, "last_trade_time": "2026-10-30T10:04:21", "percent_change": 0.0, "prev_day_close": 11.7249999046326}, {"option": "EEM270319P00051000", "bid": 0.29, "bid_size": 2242.0, "ask": 1.54, "ask_size": 1736.0, "iv": 0.3176, "open_interest": 7599.0, "volume": 0.0, "delta": -0.1545, "gamma": 0.0188, "vega": 0.0892, "theta": -0.011, "rho": -0.0351, "theo": 1.1094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.81, "last_trade_time": "2026-11-02T11:45:48", "percent_change": 0.0, "prev_day_close": 0.950000017881394}, {"option": "EEM270319C00052000", "bid": 9.4, "bid_size": 45.0, "ask": 12.1, "ask_size": 79.0, "iv": 0.3173, "open_interest": 3.0, "volume": 0.0, "delta": 0.8274, "gamma": 0.0204, "vega": 0.0946, "theta": -0.0101, "rho": 0.1489, "theo": 10.8701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.09, "last_trade_time": "2026-10-15T13:43:13", "percent_change": 0.0, "prev_day_close": 10.9500002861023}, {"option": "EEM270319P00052000", "bid": 0.48, "bid_size": 1632.0, "ask": 1.63, "ask_size": 1072.0, "iv": 0.3111, "open_interest": 4630.0, "volume": 0.0, "delta": -0.1722, "gamma": 0.0209, "vega": 0.0955, "theta": -0.0114, "rho": -0.0388, "theo": 1.2323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.08, "last_trade_time": "2026-11-02T14:39:10", "percent_change": 0.0, "prev_day_close": 1.11500000953674}, {"option": "EEM270319C00053000", "bid": 8.55, "bid_size": 46.0, "ask": 11.25, "ask_size": 85.0, "iv": 0.308, "open_interest": 1.0, "volume": 0.0, "delta": 0.8081, "gamma": 0.0225, "vega": 0.1011, "theta": -0.0107, "rho": 0.1478, "theo": 10.0248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.4, "last_trade_time": "2026-06-05T15:35:02", "percent_change": 0.0, "prev_day_close": 10.1750001907349}, {"option": "EEM270319P00053000", "bid": 0.85, "bid_size": 1042.0, "ask": 1.91, "ask_size": 1163.0, "iv": 0.3213, "open_interest": 1807.0, "volume": 0.0, "delta": -0.192, "gamma": 0.023, "vega": 0.102, "theta": -0.0119, "rho": -0.043, "theo": 1.3725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.34, "last_trade_time": "2026-10-30T13:28:17", "percent_change": 0.0, "prev_day_close": 1.15999999642372}, {"option": "EEM270319C00054000", "bid": 7.75, "bid_size": 67.0, "ask": 10.6, "ask_size": 45.0, "iv": 0.3092, "open_interest": 1.0, "volume": 0.0, "delta": 0.7866, "gamma": 0.0247, "vega": 0.1079, "theta": -0.0112, "rho": 0.1459, "theo": 9.1992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.47500014305115}, {"option": "EEM270319P00054000", "bid": 0.56, "bid_size": 1301.0, "ask": 1.71, "ask_size": 601.0, "iv": 0.2732, "open_interest": 1205.0, "volume": 0.0, "delta": -0.2143, "gamma": 0.0254, "vega": 0.1088, "theta": -0.0124, "rho": -0.0475, "theo": 1.5334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.48, "last_trade_time": "2026-10-30T13:44:31", "percent_change": 0.0, "prev_day_close": 1.38999998569489}, {"option": "EEM270319C00055000", "bid": 7.05, "bid_size": 166.0, "ask": 8.75, "ask_size": 41.0, "iv": 0.2575, "open_interest": 35.0, "volume": 0.0, "delta": 0.7625, "gamma": 0.0271, "vega": 0.1146, "theta": -0.0117, "rho": 0.1434, "theo": 8.3966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.03, "last_trade_time": "2026-10-30T12:52:16", "percent_change": 0.0, "prev_day_close": 8.22499990463257}, {"option": "EEM270319P00055000", "bid": 1.22, "bid_size": 944.0, "ask": 2.39, "ask_size": 646.0, "iv": 0.3101, "open_interest": 64782.0, "volume": 0.0, "delta": -0.2391, "gamma": 0.0278, "vega": 0.1156, "theta": -0.0128, "rho": -0.0524, "theo": 1.7177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-10-30T12:31:57", "percent_change": 0.0, "prev_day_close": 1.56999999284744}, {"option": "EEM270319C00056000", "bid": 6.2, "bid_size": 1540.0, "ask": 8.95, "ask_size": 1467.0, "iv": 0.2906, "open_interest": 935.0, "volume": 0.0, "delta": 0.7359, "gamma": 0.0295, "vega": 0.1213, "theta": -0.0122, "rho": 0.1402, "theo": 7.6202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.58, "last_trade_time": "2026-11-02T10:41:12", "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "EEM270319P00056000", "bid": 1.2, "bid_size": 1227.0, "ask": 2.91, "ask_size": 739.0, "iv": 0.3046, "open_interest": 13174.0, "volume": 0.0, "delta": -0.2667, "gamma": 0.0304, "vega": 0.1224, "theta": -0.0132, "rho": -0.0579, "theo": 1.9294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.41, "last_trade_time": "2026-10-16T12:27:52", "percent_change": 0.0, "prev_day_close": 1.82999992370605}, {"option": "EEM270319C00057000", "bid": 5.45, "bid_size": 779.0, "ask": 8.15, "ask_size": 209.0, "iv": 0.2808, "open_interest": 10.0, "volume": 0.0, "delta": 0.7065, "gamma": 0.0319, "vega": 0.1277, "theta": -0.0126, "rho": 0.1362, "theo": 6.8741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.37, "last_trade_time": "2026-10-30T15:31:48", "percent_change": 0.0, "prev_day_close": 5.97499990463257}, {"option": "EEM270319P00057000", "bid": 1.36, "bid_size": 1654.0, "ask": 3.25, "ask_size": 734.0, "iv": 0.2969, "open_interest": 5167.0, "volume": 0.0, "delta": -0.2972, "gamma": 0.033, "vega": 0.1287, "theta": -0.0136, "rho": -0.0636, "theo": 2.1724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-10-30T13:28:17", "percent_change": 0.0, "prev_day_close": 2.06000006198883}, {"option": "EEM270319C00058000", "bid": 4.8, "bid_size": 948.0, "ask": 7.5, "ask_size": 365.0, "iv": 0.2786, "open_interest": 102.0, "volume": 0.0, "delta": 0.6744, "gamma": 0.0343, "vega": 0.1336, "theta": -0.013, "rho": 0.1315, "theo": 6.1622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-10-27T14:53:17", "percent_change": 0.0, "prev_day_close": 5.875}, {"option": "EEM270319P00058000", "bid": 2.01, "bid_size": 1311.0, "ask": 2.76, "ask_size": 789.0, "iv": 0.2745, "open_interest": 10560.0, "volume": 0.0, "delta": -0.3306, "gamma": 0.0356, "vega": 0.1346, "theta": -0.0139, "rho": -0.0698, "theo": 2.4513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.22, "last_trade_time": "2026-11-02T10:59:20", "percent_change": 0.0, "prev_day_close": 2.37999999523163}, {"option": "EEM270319C00059000", "bid": 4.15, "bid_size": 1367.0, "ask": 6.8, "ask_size": 348.0, "iv": 0.2721, "open_interest": 44.0, "volume": 0.0, "delta": 0.6397, "gamma": 0.0365, "vega": 0.1388, "theta": -0.0133, "rho": 0.126, "theo": 5.4891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.61, "last_trade_time": "2026-10-28T11:29:53", "percent_change": 0.0, "prev_day_close": 5.27500009536743}, {"option": "EEM270319P00059000", "bid": 2.3, "bid_size": 708.0, "ask": 3.8, "ask_size": 750.0, "iv": 0.293, "open_interest": 2282.0, "volume": 0.0, "delta": -0.367, "gamma": 0.038, "vega": 0.1395, "theta": -0.0142, "rho": -0.076, "theo": 2.7704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-10-30T09:30:02", "percent_change": 0.0, "prev_day_close": 2.69999992847443}, {"option": "EEM270319C00060000", "bid": 4.4, "bid_size": 1514.0, "ask": 5.75, "ask_size": 1361.0, "iv": 0.2829, "open_interest": 609.0, "volume": 0.0, "delta": 0.6023, "gamma": 0.0384, "vega": 0.1431, "theta": -0.0135, "rho": 0.1198, "theo": 4.8519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.18, "last_trade_time": "2026-11-02T13:07:05", "percent_change": 0.0, "prev_day_close": 4.92499995231628}, {"option": "EEM270319P00060000", "bid": 2.77, "bid_size": 646.0, "ask": 3.4, "ask_size": 234.0, "iv": 0.2638, "open_interest": 39195.0, "volume": 0.0, "delta": -0.406, "gamma": 0.0402, "vega": 0.1434, "theta": -0.0144, "rho": -0.0822, "theo": 3.1343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.9, "last_trade_time": "2026-11-02T12:34:57", "percent_change": 0.0, "prev_day_close": 3.15000009536743}, {"option": "EEM270319C00061000", "bid": 2.92, "bid_size": 1555.0, "ask": 5.6, "ask_size": 1154.0, "iv": 0.2617, "open_interest": 177.0, "volume": 0.0, "delta": 0.5632, "gamma": 0.04, "vega": 0.1462, "theta": -0.0136, "rho": 0.113, "theo": 4.2682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.95, "last_trade_time": "2026-10-30T12:22:18", "percent_change": 0.0, "prev_day_close": 4.14999985694885}, {"option": "EEM270319P00061000", "bid": 2.22, "bid_size": 1006.0, "ask": 4.45, "ask_size": 562.0, "iv": 0.2478, "open_interest": 747.0, "volume": 0.0, "delta": -0.4472, "gamma": 0.0421, "vega": 0.146, "theta": -0.0144, "rho": -0.0885, "theo": 3.5467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.75, "last_trade_time": "2026-10-28T11:30:08", "percent_change": 0.0, "prev_day_close": 3.47500002384186}, {"option": "EEM270319C00062000", "bid": 2.38, "bid_size": 1658.0, "ask": 5.1, "ask_size": 1447.0, "iv": 0.2585, "open_interest": 35047.0, "volume": 0.0, "delta": 0.5228, "gamma": 0.0411, "vega": 0.1478, "theta": -0.0136, "rho": 0.1057, "theo": 3.7337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.42, "last_trade_time": "2026-10-30T13:32:48", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "EEM270319P00062000", "bid": 2.69, "bid_size": 1181.0, "ask": 5.4, "ask_size": 636.0, "iv": 0.2604, "open_interest": 5433.0, "volume": 0.0, "delta": -0.4901, "gamma": 0.0435, "vega": 0.147, "theta": -0.0144, "rho": -0.0946, "theo": 4.0112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.65, "last_trade_time": "2026-11-02T11:45:15", "percent_change": 0.0, "prev_day_close": 3.97500002384186}, {"option": "EEM270319C00063000", "bid": 1.88, "bid_size": 1932.0, "ask": 4.6, "ask_size": 2323.0, "iv": 0.254, "open_interest": 5521.0, "volume": 0.0, "delta": 0.4817, "gamma": 0.0417, "vega": 0.148, "theta": -0.0135, "rho": 0.0981, "theo": 3.2503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-11-02T12:44:11", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "EEM270319P00063000", "bid": 3.2, "bid_size": 899.0, "ask": 6.0, "ask_size": 473.0, "iv": 0.2599, "open_interest": 1809.0, "volume": 0.0, "delta": -0.5334, "gamma": 0.0443, "vega": 0.1464, "theta": -0.0142, "rho": -0.1001, "theo": 4.5244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.65, "last_trade_time": "2026-10-30T12:56:04", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "EEM270319C00064000", "bid": 1.48, "bid_size": 1726.0, "ask": 3.85, "ask_size": 1168.0, "iv": 0.2416, "open_interest": 261.0, "volume": 0.0, "delta": 0.4407, "gamma": 0.0417, "vega": 0.1466, "theta": -0.0133, "rho": 0.0902, "theo": 2.8183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.2, "last_trade_time": "2026-10-29T14:32:21", "percent_change": 0.0, "prev_day_close": 2.78999996185303}, {"option": "EEM270319P00064000", "bid": 3.8, "bid_size": 550.0, "ask": 6.55, "ask_size": 235.0, "iv": 0.2576, "open_interest": 11329.0, "volume": 0.0, "delta": -0.5772, "gamma": 0.0445, "vega": 0.1439, "theta": -0.0139, "rho": -0.1049, "theo": 5.0965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.05, "last_trade_time": "2026-10-30T12:56:04", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "EEM270319C00065000", "bid": 1.79, "bid_size": 2459.0, "ask": 3.15, "ask_size": 1833.0, "iv": 0.2527, "open_interest": 11929.0, "volume": 0.0, "delta": 0.4006, "gamma": 0.0412, "vega": 0.1438, "theta": -0.0129, "rho": 0.0825, "theo": 2.4366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.48, "last_trade_time": "2026-11-02T12:44:11", "percent_change": 0.0, "prev_day_close": 2.47000002861023}, {"option": "EEM270319P00065000", "bid": 4.5, "bid_size": 475.0, "ask": 7.15, "ask_size": 215.0, "iv": 0.2578, "open_interest": 52545.0, "volume": 0.0, "delta": -0.6203, "gamma": 0.0441, "vega": 0.1397, "theta": -0.0135, "rho": -0.1088, "theo": 5.7215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.93, "last_trade_time": "2026-10-27T14:53:56", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "EEM270319C00066000", "bid": 0.89, "bid_size": 1935.0, "ask": 2.76, "ask_size": 2410.0, "iv": 0.2292, "open_interest": 1744.0, "volume": 0.0, "delta": 0.3621, "gamma": 0.0401, "vega": 0.1396, "theta": -0.0125, "rho": 0.0748, "theo": 2.103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.09, "last_trade_time": "2026-11-02T12:44:11", "percent_change": 0.0, "prev_day_close": 2.09499996900558}, {"option": "EEM270319P00066000", "bid": 5.9, "bid_size": 970.0, "ask": 6.85, "ask_size": 215.0, "iv": 0.2476, "open_interest": 16681.0, "volume": 0.0, "delta": -0.6617, "gamma": 0.0431, "vega": 0.134, "theta": -0.013, "rho": -0.1116, "theo": 6.3975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-11-02T10:46:43", "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "EEM270319C00067000", "bid": 0.66, "bid_size": 1887.0, "ask": 2.1, "ask_size": 2279.0, "iv": 0.2158, "open_interest": 8859.0, "volume": 0.0, "delta": 0.3258, "gamma": 0.0386, "vega": 0.1344, "theta": -0.012, "rho": 0.0676, "theo": 1.8137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.74, "last_trade_time": "2026-11-02T12:44:11", "percent_change": 0.0, "prev_day_close": 1.78500002622604}, {"option": "EEM270319P00067000", "bid": 6.6, "bid_size": 871.0, "ask": 7.6, "ask_size": 266.0, "iv": 0.2473, "open_interest": 13808.0, "volume": 0.0, "delta": -0.7008, "gamma": 0.0415, "vega": 0.1268, "theta": -0.0124, "rho": -0.1141, "theo": 7.1203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.5, "last_trade_time": "2026-11-02T10:46:31", "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "EEM270319C00068000", "bid": 0.71, "bid_size": 1626.0, "ask": 2.36, "ask_size": 1738.0, "iv": 0.2468, "open_interest": 381.0, "volume": 0.0, "delta": 0.292, "gamma": 0.0368, "vega": 0.1283, "theta": -0.0115, "rho": 0.0607, "theo": 1.5649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.79, "last_trade_time": "2026-10-29T10:40:13", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "EEM270319P00068000", "bid": 6.65, "bid_size": 107.0, "ask": 9.35, "ask_size": 77.0, "iv": 0.2589, "open_interest": 361.0, "volume": 0.0, "delta": -0.737, "gamma": 0.0395, "vega": 0.1191, "theta": -0.0116, "rho": -0.1147, "theo": 7.8852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.05, "last_trade_time": "2026-10-21T11:41:49", "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "EEM270319C00069000", "bid": 0.87, "bid_size": 2236.0, "ask": 1.62, "ask_size": 903.0, "iv": 0.2411, "open_interest": 3285.0, "volume": 0.0, "delta": 0.261, "gamma": 0.0347, "vega": 0.1216, "theta": -0.0109, "rho": 0.0544, "theo": 1.3517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-10-27T11:16:19", "percent_change": 0.0, "prev_day_close": 1.35500001907349}, {"option": "EEM270319P00069000", "bid": 7.5, "bid_size": 363.0, "ask": 10.1, "ask_size": 89.0, "iv": 0.2602, "open_interest": 10349.0, "volume": 0.0, "delta": -0.77, "gamma": 0.0371, "vega": 0.1106, "theta": -0.0109, "rho": -0.1164, "theo": 8.6874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.85, "last_trade_time": "2026-09-29T15:10:20", "percent_change": 0.0, "prev_day_close": 8.22500014305115}, {"option": "EEM270319C00070000", "bid": 0.45, "bid_size": 2239.0, "ask": 1.7, "ask_size": 2369.0, "iv": 0.2428, "open_interest": 15319.0, "volume": 0.0, "delta": 0.233, "gamma": 0.0325, "vega": 0.1146, "theta": -0.0103, "rho": 0.0487, "theo": 1.1699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.15, "last_trade_time": "2026-11-02T13:07:05", "percent_change": 0.0, "prev_day_close": 1.08499997854233}, {"option": "EEM270319P00070000", "bid": 8.35, "bid_size": 120.0, "ask": 11.1, "ask_size": 146.0, "iv": 0.2708, "open_interest": 2095.0, "volume": 0.0, "delta": -0.7998, "gamma": 0.0345, "vega": 0.1019, "theta": -0.01, "rho": -0.1152, "theo": 9.5218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-10-14T12:18:02", "percent_change": 0.0, "prev_day_close": 9.375}, {"option": "EEM270319C00071000", "bid": 0.27, "bid_size": 3317.0, "ask": 1.63, "ask_size": 2541.0, "iv": 0.2468, "open_interest": 4473.0, "volume": 0.0, "delta": 0.2077, "gamma": 0.0302, "vega": 0.1076, "theta": -0.0097, "rho": 0.0435, "theo": 1.0148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.96, "last_trade_time": "2026-11-02T11:38:53", "percent_change": 0.0, "prev_day_close": 0.91499999165535}, {"option": "EEM270319P00071000", "bid": 9.0, "bid_size": 127.0, "ask": 12.1, "ask_size": 83.0, "iv": 0.2705, "open_interest": 503.0, "volume": 0.0, "delta": -0.8263, "gamma": 0.0318, "vega": 0.0932, "theta": -0.0092, "rho": -0.1157, "theo": 10.3837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.53, "last_trade_time": "2026-10-09T13:00:49", "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "EEM270319C00072000", "bid": 0.56, "bid_size": 1183.0, "ask": 1.0, "ask_size": 1009.0, "iv": 0.2443, "open_interest": 421.0, "volume": 0.0, "delta": 0.1851, "gamma": 0.0279, "vega": 0.1005, "theta": -0.0091, "rho": 0.0388, "theo": 0.8829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.82, "last_trade_time": "2026-11-02T10:46:27", "percent_change": 0.0, "prev_day_close": 0.760000020265579}, {"option": "EEM270319P00072000", "bid": 10.15, "bid_size": 122.0, "ask": 12.9, "ask_size": 85.0, "iv": 0.2837, "open_interest": 2566.0, "volume": 0.0, "delta": -0.8496, "gamma": 0.029, "vega": 0.0847, "theta": -0.0083, "rho": -0.1137, "theo": 11.2685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-09-29T12:13:32", "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "EEM270319C00073000", "bid": 0.29, "bid_size": 1681.0, "ask": 1.03, "ask_size": 2449.0, "iv": 0.2449, "open_interest": 2652.0, "volume": 0.0, "delta": 0.165, "gamma": 0.0257, "vega": 0.0937, "theta": -0.0086, "rho": 0.0346, "theo": 0.7703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.86, "last_trade_time": "2026-10-21T11:41:41", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "EEM270319P00073000", "bid": 10.55, "bid_size": 56.0, "ask": 14.1, "ask_size": 79.0, "iv": 0.2765, "open_interest": 27.0, "volume": 0.0, "delta": -0.8701, "gamma": 0.0264, "vega": 0.0768, "theta": -0.0075, "rho": -0.1129, "theo": 12.1727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.55, "last_trade_time": "2026-09-28T09:55:55", "percent_change": 0.0, "prev_day_close": 11.875}, {"option": "EEM270319C00074000", "bid": 0.22, "bid_size": 1510.0, "ask": 0.97, "ask_size": 2779.0, "iv": 0.2502, "open_interest": 5198.0, "volume": 0.0, "delta": 0.1473, "gamma": 0.0236, "vega": 0.087, "theta": -0.008, "rho": 0.0309, "theo": 0.6743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.72, "last_trade_time": "2026-10-15T10:39:57", "percent_change": 0.0, "prev_day_close": 0.489999994635582}, {"option": "EEM270319P00074000", "bid": 11.95, "bid_size": 3.0, "ask": 14.9, "ask_size": 5.0, "iv": 0.3028, "open_interest": 5.0, "volume": 0.0, "delta": -0.8878, "gamma": 0.0238, "vega": 0.0694, "theta": -0.0066, "rho": -0.1118, "theo": 13.0924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.25, "last_trade_time": "2026-06-09T09:58:54", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "EEM270319C00075000", "bid": 0.16, "bid_size": 2020.0, "ask": 0.91, "ask_size": 1587.0, "iv": 0.255, "open_interest": 540.0, "volume": 0.0, "delta": 0.1315, "gamma": 0.0217, "vega": 0.0807, "theta": -0.0075, "rho": 0.0276, "theo": 0.5921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-22T14:07:26", "percent_change": 0.0, "prev_day_close": 0.464999988675118}, {"option": "EEM270319P00075000", "bid": 12.15, "bid_size": 3.0, "ask": 16.25, "ask_size": 9.0, "iv": 0.2887, "open_interest": 18.0, "volume": 0.0, "delta": -0.9032, "gamma": 0.0214, "vega": 0.0616, "theta": -0.0058, "rho": -0.1116, "theo": 14.0259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.77, "last_trade_time": "2026-10-15T13:58:48", "percent_change": 0.0, "prev_day_close": 14.2749996185303}, {"option": "EEM270319C00076000", "bid": 0.11, "bid_size": 2026.0, "ask": 1.11, "ask_size": 1816.0, "iv": 0.277, "open_interest": 288.0, "volume": 0.0, "delta": 0.1176, "gamma": 0.0198, "vega": 0.0748, "theta": -0.007, "rho": 0.0247, "theo": 0.5216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-10-22T15:27:59", "percent_change": 0.0, "prev_day_close": 0.509999990463257}, {"option": "EEM270319P00076000", "bid": 13.75, "bid_size": 1.0, "ask": 17.25, "ask_size": 3.0, "iv": 0.3399, "open_interest": 0.0, "volume": 0.0, "delta": -0.9165, "gamma": 0.0191, "vega": 0.0554, "theta": -0.0051, "rho": -0.1108, "theo": 14.9697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.2249999046326}, {"option": "EEM270319C00077000", "bid": 0.23, "bid_size": 484.0, "ask": 0.56, "ask_size": 991.0, "iv": 0.2577, "open_interest": 366.0, "volume": 0.0, "delta": 0.1057, "gamma": 0.0182, "vega": 0.0694, "theta": -0.0066, "rho": 0.0222, "theo": 0.4626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.51, "last_trade_time": "2026-10-28T10:30:04", "percent_change": 0.0, "prev_day_close": 0.374999985098839}, {"option": "EEM270319P00077000", "bid": 14.05, "bid_size": 1.0, "ask": 18.2, "ask_size": 2.0, "iv": 0.3043, "open_interest": 0.0, "volume": 0.0, "delta": -0.9279, "gamma": 0.017, "vega": 0.0496, "theta": -0.0043, "rho": -0.1083, "theo": 15.9223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1750001907349}, {"option": "EEM270319C00078000", "bid": 0.2, "bid_size": 243.0, "ask": 0.5, "ask_size": 1650.0, "iv": 0.2611, "open_interest": 8411.0, "volume": 0.0, "delta": 0.0948, "gamma": 0.0166, "vega": 0.0643, "theta": -0.0061, "rho": 0.0199, "theo": 0.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.42, "last_trade_time": "2026-10-15T15:55:57", "percent_change": 0.0, "prev_day_close": 0.295000001788139}, {"option": "EEM270319P00078000", "bid": 15.0, "bid_size": 5.0, "ask": 19.2, "ask_size": 2.0, "iv": 0.313, "open_interest": 0.0, "volume": 0.0, "delta": -0.9377, "gamma": 0.0152, "vega": 0.0437, "theta": -0.0037, "rho": -0.109, "theo": 16.8825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1750001907349}, {"option": "EEM270319C00079000", "bid": 0.06, "bid_size": 1454.0, "ask": 1.06, "ask_size": 2351.0, "iv": 0.3051, "open_interest": 51.0, "volume": 0.0, "delta": 0.085, "gamma": 0.0151, "vega": 0.0593, "theta": -0.0057, "rho": 0.0178, "theo": 0.3633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-10-08T12:02:23", "percent_change": 0.0, "prev_day_close": 0.314999995753169}, {"option": "EEM270319P00079000", "bid": 16.4, "bid_size": 6.0, "ask": 19.95, "ask_size": 6.0, "iv": 0.3371, "open_interest": 0.0, "volume": 0.0, "delta": -0.9462, "gamma": 0.0134, "vega": 0.0392, "theta": -0.003, "rho": -0.1083, "theo": 17.8483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.45, "last_trade_time": "2026-10-30T14:00:03", "percent_change": 0.0, "prev_day_close": 18.1499996185303}, {"option": "EEM270319C00080000", "bid": 0.06, "bid_size": 1191.0, "ask": 1.0, "ask_size": 2818.0, "iv": 0.3117, "open_interest": 12635.0, "volume": 0.0, "delta": 0.0765, "gamma": 0.0138, "vega": 0.0548, "theta": -0.0053, "rho": 0.016, "theo": 0.324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.34, "last_trade_time": "2026-10-19T15:54:33", "percent_change": 0.0, "prev_day_close": 0.215000001713634}, {"option": "EEM270319P00080000", "bid": 17.0, "bid_size": 3.0, "ask": 21.15, "ask_size": 3.0, "iv": 0.3333, "open_interest": 1.0, "volume": 0.0, "delta": -0.9534, "gamma": 0.0119, "vega": 0.0351, "theta": -0.0024, "rho": -0.1066, "theo": 18.8188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.45, "last_trade_time": "2026-06-18T11:08:53", "percent_change": 0.0, "prev_day_close": 19.125}, {"option": "EEM270319C00081000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 2049.0, "iv": 0.3466, "open_interest": 67.0, "volume": 0.0, "delta": 0.069, "gamma": 0.0126, "vega": 0.0508, "theta": -0.005, "rho": 0.0145, "theo": 0.2897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-10-26T11:05:45", "percent_change": 0.0, "prev_day_close": 0.234999999403954}, {"option": "EEM270319P00081000", "bid": 17.95, "bid_size": 5.0, "ask": 22.15, "ask_size": 2.0, "iv": 0.3408, "open_interest": 0.0, "volume": 0.0, "delta": -0.9596, "gamma": 0.0106, "vega": 0.0304, "theta": -0.0018, "rho": -0.1066, "theo": 19.794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.4, "last_trade_time": "2026-09-04T10:52:37", "percent_change": 0.0, "prev_day_close": 20.1000003814697}, {"option": "EEM270319C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 2426.0, "iv": 0.3702, "open_interest": 289.0, "volume": 0.0, "delta": 0.0465, "gamma": 0.0088, "vega": 0.0374, "theta": -0.0038, "rho": 0.0097, "theo": 0.19, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-10-28T11:34:06", "percent_change": 0.0, "prev_day_close": 0.194999992847443}, {"option": "EEM270319P00085000", "bid": 21.9, "bid_size": 2.0, "ask": 26.1, "ask_size": 1.0, "iv": 0.3767, "open_interest": 0.0, "volume": 0.0, "delta": -0.9768, "gamma": 0.0064, "vega": 0.0187, "theta": 0.0, "rho": -0.1066, "theo": 23.7207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.0499992370605}, {"option": "EEM270319C00090000", "bid": 0.03, "bid_size": 58.0, "ask": 0.24, "ask_size": 1140.0, "iv": 0.3152, "open_interest": 245.0, "volume": 0.0, "delta": 0.0295, "gamma": 0.0058, "vega": 0.026, "theta": -0.0027, "rho": 0.0062, "theo": 0.1182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-13T09:37:03", "percent_change": 0.0, "prev_day_close": 0.130000001750886}, {"option": "EEM270319P00090000", "bid": 26.85, "bid_size": 2.0, "ask": 31.05, "ask_size": 1.0, "iv": 0.4189, "open_interest": 0.0, "volume": 0.0, "delta": -0.9879, "gamma": 0.0035, "vega": 0.0104, "theta": 0.0, "rho": -0.1087, "theo": 28.6639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.7, "last_trade_time": "2026-07-24T15:54:09", "percent_change": 0.0, "prev_day_close": 29.0249996185303}, {"option": "EEM270319C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.16, "ask_size": 2069.0, "iv": 0.536, "open_interest": 1.0, "volume": 0.0, "delta": 0.0194, "gamma": 0.0039, "vega": 0.0183, "theta": -0.002, "rho": 0.004, "theo": 0.0764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.86, "last_trade_time": "2026-07-09T11:20:25", "percent_change": 0.0, "prev_day_close": 0.189999997615814}, {"option": "EEM270319P00095000", "bid": 31.85, "bid_size": 1.0, "ask": 36.0, "ask_size": 1.0, "iv": 0.4624, "open_interest": 0.0, "volume": 0.0, "delta": -0.9934, "gamma": 0.002, "vega": 0.0057, "theta": 0.0, "rho": -0.0915, "theo": 33.6241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.0}, {"option": "EEM270319C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 2033.0, "iv": 0.4808, "open_interest": 4.0, "volume": 0.0, "delta": 0.0131, "gamma": 0.0027, "vega": 0.0132, "theta": -0.0015, "rho": 0.0027, "theo": 0.0513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.64, "last_trade_time": "2026-07-08T13:25:19", "percent_change": 0.0, "prev_day_close": 0.180000007152557}, {"option": "EEM270319P00100000", "bid": 36.8, "bid_size": 2.0, "ask": 41.0, "ask_size": 2.0, "iv": 0.5027, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0059, "rho": 0.0, "theo": 38.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.9750003814697}, {"option": "EEM270319C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 2089.0, "iv": 0.5223, "open_interest": 1.0, "volume": 0.0, "delta": 0.0092, "gamma": 0.0019, "vega": 0.0096, "theta": -0.0011, "rho": 0.0019, "theo": 0.0355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-07-10T15:40:41", "percent_change": 0.0, "prev_day_close": 0.540000021457672}, {"option": "EEM270319P00105000", "bid": 41.75, "bid_size": 2.0, "ask": 45.95, "ask_size": 2.0, "iv": 0.5337, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0059, "rho": 0.0, "theo": 43.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.9500007629394}, {"option": "EEM270331C00040000", "bid": 19.85, "bid_size": 4.0, "ask": 24.0, "ask_size": 1.0, "iv": 0.4688, "open_interest": 0.0, "volume": 0.0, "delta": 0.9445, "gamma": 0.0064, "vega": 0.042, "theta": -0.0048, "rho": 0.1112, "theo": 21.9315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.7250003814697}, {"option": "EEM270331P00040000", "bid": 0.18, "bid_size": 376.0, "ask": 0.47, "ask_size": 554.0, "iv": 0.4327, "open_interest": 605.0, "volume": 0.0, "delta": -0.0552, "gamma": 0.0061, "vega": 0.0439, "theta": -0.0068, "rho": -0.0144, "theo": 0.473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-08-31T11:56:53", "percent_change": 0.0, "prev_day_close": 0.329999998211861}, {"option": "EEM270331C00041000", "bid": 18.95, "bid_size": 3.0, "ask": 23.05, "ask_size": 2.0, "iv": 0.4607, "open_interest": 0.0, "volume": 0.0, "delta": 0.9388, "gamma": 0.007, "vega": 0.0458, "theta": -0.0052, "rho": 0.1199, "theo": 20.9815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.8499994277954}, {"option": "EEM270331P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 2.53, "ask_size": 739.0, "iv": 0.5873, "open_interest": 77.0, "volume": 0.0, "delta": -0.0605, "gamma": 0.0068, "vega": 0.0471, "theta": -0.007, "rho": -0.0157, "theo": 0.5101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.64, "last_trade_time": "2026-06-08T14:03:34", "percent_change": 0.0, "prev_day_close": 1.30999998003244}, {"option": "EEM270331C00042000", "bid": 18.0, "bid_size": 1.0, "ask": 22.15, "ask_size": 2.0, "iv": 0.4512, "open_interest": 1.0, "volume": 0.0, "delta": 0.9325, "gamma": 0.0077, "vega": 0.0491, "theta": -0.0055, "rho": 0.1216, "theo": 20.0359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.0, "last_trade_time": "2026-10-20T10:27:11", "percent_change": 0.0, "prev_day_close": 19.9000005722046}, {"option": "EEM270331P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 2.57, "ask_size": 662.0, "iv": 0.5643, "open_interest": 85.0, "volume": 0.0, "delta": -0.0663, "gamma": 0.0075, "vega": 0.0505, "theta": -0.0074, "rho": -0.0172, "theo": 0.5504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-08-12T11:50:29", "percent_change": 0.0, "prev_day_close": 1.29499995708466}, {"option": "EEM270331C00043000", "bid": 17.05, "bid_size": 36.0, "ask": 21.2, "ask_size": 1.0, "iv": 0.4357, "open_interest": 0.0, "volume": 0.0, "delta": 0.9256, "gamma": 0.0084, "vega": 0.0535, "theta": -0.0059, "rho": 0.1336, "theo": 19.095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.9499998092651}, {"option": "EEM270331P00043000", "bid": 0.18, "bid_size": 637.0, "ask": 1.53, "ask_size": 705.0, "iv": 0.4748, "open_interest": 21.0, "volume": 0.0, "delta": -0.0728, "gamma": 0.0083, "vega": 0.0542, "theta": -0.0077, "rho": -0.0188, "theo": 0.5958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-08-31T13:31:46", "percent_change": 0.0, "prev_day_close": 0.689999997615814}, {"option": "EEM270331C00044000", "bid": 16.1, "bid_size": 35.0, "ask": 20.3, "ask_size": 61.0, "iv": 0.4243, "open_interest": 0.0, "volume": 0.0, "delta": 0.918, "gamma": 0.0093, "vega": 0.0575, "theta": -0.0063, "rho": 0.1352, "theo": 18.1603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0500001907349}, {"option": "EEM270331P00044000", "bid": 0.21, "bid_size": 639.0, "ask": 1.16, "ask_size": 712.0, "iv": 0.424, "open_interest": 142.0, "volume": 0.0, "delta": -0.0801, "gamma": 0.0092, "vega": 0.0584, "theta": -0.008, "rho": -0.0206, "theo": 0.6457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-05-13T14:22:06", "percent_change": 0.0, "prev_day_close": 0.74999999627471}, {"option": "EEM270331C00045000", "bid": 15.2, "bid_size": 35.0, "ask": 19.35, "ask_size": 2.0, "iv": 0.412, "open_interest": 0.0, "volume": 0.0, "delta": 0.9097, "gamma": 0.0102, "vega": 0.0621, "theta": -0.0067, "rho": 0.1444, "theo": 17.2315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1250004768372}, {"option": "EEM270331P00045000", "bid": 0.25, "bid_size": 706.0, "ask": 1.2, "ask_size": 715.0, "iv": 0.4087, "open_interest": 320.0, "volume": 0.0, "delta": -0.0881, "gamma": 0.0102, "vega": 0.0627, "theta": -0.0084, "rho": -0.0225, "theo": 0.7016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.08, "last_trade_time": "2026-05-18T12:35:54", "percent_change": 0.0, "prev_day_close": 0.764999993145466}, {"option": "EEM270331C00046000", "bid": 14.25, "bid_size": 37.0, "ask": 18.45, "ask_size": 61.0, "iv": 0.399, "open_interest": 0.0, "volume": 0.0, "delta": 0.9005, "gamma": 0.0113, "vega": 0.0666, "theta": -0.0071, "rho": 0.146, "theo": 16.3098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1999998092651}, {"option": "EEM270331P00046000", "bid": 0.16, "bid_size": 735.0, "ask": 1.26, "ask_size": 681.0, "iv": 0.3846, "open_interest": 88.0, "volume": 0.0, "delta": -0.0971, "gamma": 0.0113, "vega": 0.0672, "theta": -0.0087, "rho": -0.0247, "theo": 0.7639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.39, "last_trade_time": "2026-05-15T13:59:39", "percent_change": 0.0, "prev_day_close": 0.734999969601631}, {"option": "EEM270331C00047000", "bid": 13.35, "bid_size": 37.0, "ask": 17.5, "ask_size": 65.0, "iv": 0.3853, "open_interest": 0.0, "volume": 0.0, "delta": 0.8904, "gamma": 0.0124, "vega": 0.0717, "theta": -0.0075, "rho": 0.1518, "theo": 15.3962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3000001907349}, {"option": "EEM270331P00047000", "bid": 0.17, "bid_size": 885.0, "ask": 1.37, "ask_size": 725.0, "iv": 0.3721, "open_interest": 107.0, "volume": 0.0, "delta": -0.1071, "gamma": 0.0125, "vega": 0.0723, "theta": -0.0091, "rho": -0.0271, "theo": 0.8334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.04, "last_trade_time": "2026-06-05T14:30:45", "percent_change": 0.0, "prev_day_close": 0.760000020265579}, {"option": "EEM270331C00048000", "bid": 12.45, "bid_size": 47.0, "ask": 16.6, "ask_size": 1.0, "iv": 0.3744, "open_interest": 0.0, "volume": 0.0, "delta": 0.8792, "gamma": 0.0137, "vega": 0.0769, "theta": -0.008, "rho": 0.1552, "theo": 14.4912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4250001907349}, {"option": "EEM270331P00048000", "bid": 0.2, "bid_size": 924.0, "ask": 1.48, "ask_size": 678.0, "iv": 0.3603, "open_interest": 201.0, "volume": 0.0, "delta": -0.1183, "gamma": 0.0138, "vega": 0.0776, "theta": -0.0095, "rho": -0.0298, "theo": 0.9118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-09-28T09:37:09", "percent_change": 0.0, "prev_day_close": 0.935000032186508}, {"option": "EEM270331C00049000", "bid": 11.6, "bid_size": 39.0, "ask": 15.7, "ask_size": 51.0, "iv": 0.3655, "open_interest": 1.0, "volume": 0.0, "delta": 0.8668, "gamma": 0.0151, "vega": 0.0825, "theta": -0.0084, "rho": 0.1568, "theo": 13.5963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.66, "last_trade_time": "2026-10-19T10:21:08", "percent_change": 0.0, "prev_day_close": 13.5749998092651}, {"option": "EEM270331P00049000", "bid": 0.23, "bid_size": 821.0, "ask": 1.95, "ask_size": 673.0, "iv": 0.3697, "open_interest": 1.0, "volume": 0.0, "delta": -0.1309, "gamma": 0.0153, "vega": 0.0831, "theta": -0.0099, "rho": -0.0328, "theo": 1.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-09-01T10:25:55", "percent_change": 0.0, "prev_day_close": 1.3899999782443}, {"option": "EEM270331C00050000", "bid": 10.7, "bid_size": 48.0, "ask": 14.8, "ask_size": 67.0, "iv": 0.3526, "open_interest": 0.0, "volume": 0.0, "delta": 0.853, "gamma": 0.0166, "vega": 0.0883, "theta": -0.0089, "rho": 0.158, "theo": 12.7126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "EEM270331P00050000", "bid": 0.27, "bid_size": 943.0, "ask": 1.76, "ask_size": 671.0, "iv": 0.3385, "open_interest": 14.0, "volume": 0.0, "delta": -0.1449, "gamma": 0.0169, "vega": 0.089, "theta": -0.0103, "rho": -0.036, "theo": 1.0993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.73, "last_trade_time": "2026-07-30T15:39:23", "percent_change": 0.0, "prev_day_close": 1.00500001013279}, {"option": "EEM270331C00051000", "bid": 9.85, "bid_size": 39.0, "ask": 13.9, "ask_size": 75.0, "iv": 0.3416, "open_interest": 12.0, "volume": 0.0, "delta": 0.8376, "gamma": 0.0183, "vega": 0.0945, "theta": -0.0094, "rho": 0.1582, "theo": 11.8418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.05, "last_trade_time": "2026-05-29T09:48:27", "percent_change": 0.0, "prev_day_close": 11.875}, {"option": "EEM270331P00051000", "bid": 0.3, "bid_size": 913.0, "ask": 2.41, "ask_size": 640.0, "iv": 0.3529, "open_interest": 10.0, "volume": 0.0, "delta": -0.1606, "gamma": 0.0187, "vega": 0.0953, "theta": -0.0107, "rho": -0.0397, "theo": 1.2122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.34, "last_trade_time": "2026-07-28T15:21:04", "percent_change": 0.0, "prev_day_close": 1.33500000834465}, {"option": "EEM270331C00052000", "bid": 9.0, "bid_size": 65.0, "ask": 13.0, "ask_size": 88.0, "iv": 0.3296, "open_interest": 33.0, "volume": 0.0, "delta": 0.8204, "gamma": 0.0202, "vega": 0.1009, "theta": -0.0099, "rho": 0.1576, "theo": 10.9859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.47, "last_trade_time": "2026-09-17T12:25:57", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "EEM270331P00052000", "bid": 0.56, "bid_size": 834.0, "ask": 2.09, "ask_size": 607.0, "iv": 0.3266, "open_interest": 1.0, "volume": 0.0, "delta": -0.1782, "gamma": 0.0206, "vega": 0.1016, "theta": -0.0112, "rho": -0.0438, "theo": 1.3402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.09, "last_trade_time": "2026-10-22T11:00:55", "percent_change": 0.0, "prev_day_close": 1.43499997258186}, {"option": "EEM270331C00052500", "bid": 8.55, "bid_size": 44.0, "ask": 12.7, "ask_size": 1.0, "iv": 0.3292, "open_interest": 0.0, "volume": 0.0, "delta": 0.8111, "gamma": 0.0211, "vega": 0.1041, "theta": -0.0102, "rho": 0.157, "theo": 10.5643, "change": 0.0, "open": 0.0, "high": 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": "EEM270331P00052500", "bid": 0.71, "bid_size": 742.0, "ask": 2.19, "ask_size": 560.0, "iv": 0.3271, "open_interest": 2.0, "volume": 0.0, "delta": -0.1878, "gamma": 0.0216, "vega": 0.1049, "theta": -0.0114, "rho": -0.0459, "theo": 1.4104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-10-12T12:27:33", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "EEM270331C00053000", "bid": 8.15, "bid_size": 50.0, "ask": 12.3, "ask_size": 85.0, "iv": 0.326, "open_interest": 1.0, "volume": 0.0, "delta": 0.8013, "gamma": 0.0221, "vega": 0.1074, "theta": -0.0104, "rho": 0.1563, "theo": 10.1472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.81, "last_trade_time": "2026-06-05T15:30:55", "percent_change": 0.0, "prev_day_close": 10.125}, {"option": "EEM270331P00053000", "bid": 0.85, "bid_size": 679.0, "ask": 2.3, "ask_size": 567.0, "iv": 0.3269, "open_interest": 2.0, "volume": 0.0, "delta": -0.1979, "gamma": 0.0226, "vega": 0.1084, "theta": -0.0116, "rho": -0.0481, "theo": 1.4856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.04, "last_trade_time": "2026-10-12T12:27:33", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "EEM270331C00053500", "bid": 7.7, "bid_size": 53.0, "ask": 11.85, "ask_size": 1.0, "iv": 0.3177, "open_interest": 0.0, "volume": 0.0, "delta": 0.7909, "gamma": 0.0232, "vega": 0.1108, "theta": -0.0106, "rho": 0.1554, "theo": 9.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.67499995231628}, {"option": "EEM270331P00053500", "bid": 0.95, "bid_size": 563.0, "ask": 1.7, "ask_size": 260.0, "iv": 0.2919, "open_interest": 1.0, "volume": 0.0, "delta": -0.2086, "gamma": 0.0237, "vega": 0.1118, "theta": -0.0118, "rho": -0.0505, "theo": 1.566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2026-07-28T13:41:23", "percent_change": 0.0, "prev_day_close": 1.21000002324581}, {"option": "EEM270331C00054000", "bid": 7.3, "bid_size": 51.0, "ask": 11.45, "ask_size": 1.0, "iv": 0.3138, "open_interest": 2.0, "volume": 0.0, "delta": 0.78, "gamma": 0.0242, "vega": 0.1142, "theta": -0.0109, "rho": 0.1543, "theo": 9.3282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.61, "last_trade_time": "2026-09-10T15:20:19", "percent_change": 0.0, "prev_day_close": 9.32500004768372}, {"option": "EEM270331P00054000", "bid": 0.69, "bid_size": 773.0, "ask": 2.52, "ask_size": 532.0, "iv": 0.3055, "open_interest": 1.0, "volume": 0.0, "delta": -0.2198, "gamma": 0.0248, "vega": 0.1152, "theta": -0.012, "rho": -0.053, "theo": 1.6518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.99, "last_trade_time": "2026-10-09T12:15:32", "percent_change": 0.0, "prev_day_close": 1.36000001430511}, {"option": "EEM270331C00054500", "bid": 6.9, "bid_size": 53.0, "ask": 11.0, "ask_size": 68.0, "iv": 0.3073, "open_interest": 0.0, "volume": 0.0, "delta": 0.7685, "gamma": 0.0253, "vega": 0.1176, "theta": -0.0111, "rho": 0.1531, "theo": 8.9272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.87499976158142}, {"option": "EEM270331P00054500", "bid": 0.76, "bid_size": 705.0, "ask": 2.65, "ask_size": 330.0, "iv": 0.302, "open_interest": 10.0, "volume": 0.0, "delta": -0.2317, "gamma": 0.026, "vega": 0.1185, "theta": -0.0122, "rho": -0.0556, "theo": 1.7434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.13, "last_trade_time": "2026-10-09T12:15:32", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "EEM270331C00055000", "bid": 6.5, "bid_size": 60.0, "ask": 10.65, "ask_size": 1.0, "iv": 0.3046, "open_interest": 8.0, "volume": 0.0, "delta": 0.7564, "gamma": 0.0264, "vega": 0.1209, "theta": -0.0113, "rho": 0.1518, "theo": 8.5321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.72, "last_trade_time": "2026-09-22T15:33:43", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "EEM270331P00055000", "bid": 1.22, "bid_size": 668.0, "ask": 2.54, "ask_size": 312.0, "iv": 0.3042, "open_interest": 112.0, "volume": 0.0, "delta": -0.2442, "gamma": 0.0272, "vega": 0.1219, "theta": -0.0124, "rho": -0.0582, "theo": 1.8411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.94, "last_trade_time": "2026-08-11T09:30:17", "percent_change": 0.0, "prev_day_close": 1.87999993562698}, {"option": "EEM270331C00055500", "bid": 6.1, "bid_size": 68.0, "ask": 10.15, "ask_size": 110.0, "iv": 0.2955, "open_interest": 1.0, "volume": 0.0, "delta": 0.7436, "gamma": 0.0275, "vega": 0.1243, "theta": -0.0116, "rho": 0.1502, "theo": 8.1436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.22, "last_trade_time": "2026-07-28T15:04:44", "percent_change": 0.0, "prev_day_close": 8.0750002861023}, {"option": "EEM270331P00055500", "bid": 0.93, "bid_size": 587.0, "ask": 2.92, "ask_size": 292.0, "iv": 0.2952, "open_interest": 3.0, "volume": 0.0, "delta": -0.2574, "gamma": 0.0283, "vega": 0.1254, "theta": -0.0126, "rho": -0.061, "theo": 1.9459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.45, "last_trade_time": "2026-07-13T13:52:57", "percent_change": 0.0, "prev_day_close": 2.14999997615814}, {"option": "EEM270331C00056000", "bid": 5.65, "bid_size": 161.0, "ask": 9.75, "ask_size": 102.0, "iv": 0.2881, "open_interest": 2.0, "volume": 0.0, "delta": 0.7303, "gamma": 0.0286, "vega": 0.1276, "theta": -0.0118, "rho": 0.1484, "theo": 7.7617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.65, "last_trade_time": "2026-07-10T12:28:46", "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "EEM270331P00056000", "bid": 1.21, "bid_size": 643.0, "ask": 3.1, "ask_size": 283.0, "iv": 0.3005, "open_interest": 64.0, "volume": 0.0, "delta": -0.2712, "gamma": 0.0295, "vega": 0.1286, "theta": -0.0127, "rho": -0.064, "theo": 2.058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.82, "last_trade_time": "2026-10-23T15:44:53", "percent_change": 0.0, "prev_day_close": 2.28000003099442}, {"option": "EEM270331C00056500", "bid": 5.25, "bid_size": 298.0, "ask": 9.4, "ask_size": 146.0, "iv": 0.2844, "open_interest": 0.0, "volume": 0.0, "delta": 0.7163, "gamma": 0.0298, "vega": 0.1308, "theta": -0.012, "rho": 0.1464, "theo": 7.3878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.32500004768372}, {"option": "EEM270331P00056500", "bid": 1.12, "bid_size": 546.0, "ask": 3.25, "ask_size": 271.0, "iv": 0.2897, "open_interest": 3.0, "volume": 0.0, "delta": -0.2857, "gamma": 0.0308, "vega": 0.1317, "theta": -0.0129, "rho": -0.0671, "theo": 2.1778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.66, "last_trade_time": "2026-10-12T12:27:16", "percent_change": 0.0, "prev_day_close": 1.78500002622604}, {"option": "EEM270331C00057000", "bid": 4.9, "bid_size": 127.0, "ask": 9.05, "ask_size": 167.0, "iv": 0.282, "open_interest": 1.0, "volume": 0.0, "delta": 0.7017, "gamma": 0.0309, "vega": 0.1339, "theta": -0.0121, "rho": 0.1443, "theo": 7.022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.55, "last_trade_time": "2026-06-05T15:43:06", "percent_change": 0.0, "prev_day_close": 6.87499976158142}, {"option": "EEM270331P00057000", "bid": 1.36, "bid_size": 984.0, "ask": 3.95, "ask_size": 829.0, "iv": 0.3112, "open_interest": 283.0, "volume": 0.0, "delta": -0.3009, "gamma": 0.032, "vega": 0.1348, "theta": -0.0131, "rho": -0.07, "theo": 2.3056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-11-02T14:03:05", "percent_change": 0.0, "prev_day_close": 2.19999992847443}, {"option": "EEM270331C00057500", "bid": 4.5, "bid_size": 171.0, "ask": 8.65, "ask_size": 156.0, "iv": 0.2754, "open_interest": 0.0, "volume": 0.0, "delta": 0.6865, "gamma": 0.032, "vega": 0.1369, "theta": -0.0123, "rho": 0.1421, "theo": 6.6643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "EEM270331P00057500", "bid": 1.34, "bid_size": 497.0, "ask": 3.6, "ask_size": 259.0, "iv": 0.2839, "open_interest": 0.0, "volume": 0.0, "delta": -0.3168, "gamma": 0.0332, "vega": 0.1379, "theta": -0.0132, "rho": -0.0731, "theo": 2.4424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-10-26T12:27:20", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "EEM270331C00058000", "bid": 4.1, "bid_size": 197.0, "ask": 8.25, "ask_size": 176.0, "iv": 0.2685, "open_interest": 1.0, "volume": 0.0, "delta": 0.6706, "gamma": 0.0331, "vega": 0.1398, "theta": -0.0125, "rho": 0.1395, "theo": 6.3156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.44, "last_trade_time": "2026-06-05T15:20:49", "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "EEM270331P00058000", "bid": 2.01, "bid_size": 558.0, "ask": 3.75, "ask_size": 258.0, "iv": 0.2992, "open_interest": 4.0, "volume": 0.0, "delta": -0.3334, "gamma": 0.0343, "vega": 0.1407, "theta": -0.0134, "rho": -0.0765, "theo": 2.5887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.82, "last_trade_time": "2026-10-15T12:30:04", "percent_change": 0.0, "prev_day_close": 2.87000000476837}, {"option": "EEM270331C00058500", "bid": 3.75, "bid_size": 197.0, "ask": 7.9, "ask_size": 186.0, "iv": 0.2647, "open_interest": 0.0, "volume": 0.0, "delta": 0.6541, "gamma": 0.0341, "vega": 0.1425, "theta": -0.0126, "rho": 0.1368, "theo": 5.9764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.80000007152557}, {"option": "EEM270331P00058500", "bid": 1.61, "bid_size": 442.0, "ask": 3.95, "ask_size": 244.0, "iv": 0.2778, "open_interest": 0.0, "volume": 0.0, "delta": -0.3506, "gamma": 0.0355, "vega": 0.1432, "theta": -0.0135, "rho": -0.0797, "theo": 2.7447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.9650000333786}, {"option": "EEM270331C00059000", "bid": 3.85, "bid_size": 249.0, "ask": 7.45, "ask_size": 200.0, "iv": 0.2725, "open_interest": 25.0, "volume": 0.0, "delta": 0.6371, "gamma": 0.0351, "vega": 0.1449, "theta": -0.0127, "rho": 0.1339, "theo": 5.6471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.72, "last_trade_time": "2026-06-05T15:29:21", "percent_change": 0.0, "prev_day_close": 4.97500014305115}, {"option": "EEM270331P00059000", "bid": 1.75, "bid_size": 449.0, "ask": 4.15, "ask_size": 245.0, "iv": 0.2749, "open_interest": 5.0, "volume": 0.0, "delta": -0.3685, "gamma": 0.0366, "vega": 0.1456, "theta": -0.0136, "rho": -0.0828, "theo": 2.9109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.36, "last_trade_time": "2026-08-17T14:18:18", "percent_change": 0.0, "prev_day_close": 2.61000001430511}, {"option": "EEM270331C00059500", "bid": 3.5, "bid_size": 248.0, "ask": 7.05, "ask_size": 215.0, "iv": 0.2662, "open_interest": 9.0, "volume": 0.0, "delta": 0.6191, "gamma": 0.036, "vega": 0.1472, "theta": -0.0128, "rho": 0.1308, "theo": 5.3216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.01, "last_trade_time": "2026-05-20T10:13:04", "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "EEM270331P00059500", "bid": 1.91, "bid_size": 443.0, "ask": 4.35, "ask_size": 232.0, "iv": 0.2722, "open_interest": 0.0, "volume": 0.0, "delta": -0.387, "gamma": 0.0377, "vega": 0.1477, "theta": -0.0137, "rho": -0.0862, "theo": 3.0883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.52500009536743}, {"option": "EEM270331C00060000", "bid": 4.3, "bid_size": 265.0, "ask": 6.8, "ask_size": 254.0, "iv": 0.3026, "open_interest": 109.0, "volume": 0.0, "delta": 0.601, "gamma": 0.0369, "vega": 0.1492, "theta": -0.0129, "rho": 0.1276, "theo": 5.0137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.09, "last_trade_time": "2026-06-05T15:37:24", "percent_change": 0.0, "prev_day_close": 5.14999985694885}, {"option": "EEM270331P00060000", "bid": 1.45, "bid_size": 612.0, "ask": 5.05, "ask_size": 387.0, "iv": 0.2645, "open_interest": 23.0, "volume": 0.0, "delta": -0.4061, "gamma": 0.0386, "vega": 0.1495, "theta": -0.0137, "rho": -0.0898, "theo": 3.2771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.99, "last_trade_time": "2026-11-02T11:45:15", "percent_change": 0.0, "prev_day_close": 3.20499992370606}, {"option": "EEM270331C00060500", "bid": 2.97, "bid_size": 286.0, "ask": 6.5, "ask_size": 344.0, "iv": 0.2653, "open_interest": 10.0, "volume": 0.0, "delta": 0.5824, "gamma": 0.0377, "vega": 0.1509, "theta": -0.013, "rho": 0.1241, "theo": 4.7173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.89, "last_trade_time": "2026-05-21T11:14:02", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "EEM270331P00060500", "bid": 1.7, "bid_size": 390.0, "ask": 5.25, "ask_size": 235.0, "iv": 0.264, "open_interest": 0.0, "volume": 0.0, "delta": -0.4256, "gamma": 0.0396, "vega": 0.151, "theta": -0.0138, "rho": -0.093, "theo": 3.4777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40499997138977}, {"option": "EEM270331C00061000", "bid": 2.69, "bid_size": 396.0, "ask": 6.2, "ask_size": 358.0, "iv": 0.2627, "open_interest": 33.0, "volume": 0.0, "delta": 0.5635, "gamma": 0.0384, "vega": 0.1522, "theta": -0.013, "rho": 0.1206, "theo": 4.4325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.05, "last_trade_time": "2026-09-28T09:58:18", "percent_change": 0.0, "prev_day_close": 4.27499997615814}, {"option": "EEM270331P00061000", "bid": 2.85, "bid_size": 399.0, "ask": 4.45, "ask_size": 203.0, "iv": 0.2592, "open_interest": 16.0, "volume": 0.0, "delta": -0.4457, "gamma": 0.0404, "vega": 0.1521, "theta": -0.0138, "rho": -0.0959, "theo": 3.6903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.58, "last_trade_time": "2026-10-22T15:38:49", "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "EEM270331C00061500", "bid": 3.5, "bid_size": 299.0, "ask": 4.7, "ask_size": 243.0, "iv": 0.2558, "open_interest": 0.0, "volume": 0.0, "delta": 0.5442, "gamma": 0.039, "vega": 0.1533, "theta": -0.013, "rho": 0.117, "theo": 4.1596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.27500009536743}, {"option": "EEM270331P00061500", "bid": 2.15, "bid_size": 379.0, "ask": 5.7, "ask_size": 180.0, "iv": 0.2603, "open_interest": 4.0, "volume": 0.0, "delta": -0.4662, "gamma": 0.0411, "vega": 0.1528, "theta": -0.0138, "rho": -0.0992, "theo": 3.916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.83, "last_trade_time": "2026-10-30T12:30:39", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "EEM270331C00062000", "bid": 3.2, "bid_size": 388.0, "ask": 4.4, "ask_size": 243.0, "iv": 0.2513, "open_interest": 11.0, "volume": 0.0, "delta": 0.5247, "gamma": 0.0394, "vega": 0.154, "theta": -0.013, "rho": 0.1132, "theo": 3.8989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.24, "last_trade_time": "2026-09-17T12:40:46", "percent_change": 0.0, "prev_day_close": 4.52500009536743}, {"option": "EEM270331P00062000", "bid": 2.71, "bid_size": 834.0, "ask": 5.6, "ask_size": 320.0, "iv": 0.2578, "open_interest": 157.0, "volume": 0.0, "delta": -0.4869, "gamma": 0.0417, "vega": 0.1533, "theta": -0.0138, "rho": -0.1029, "theo": 4.1543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-11-02T10:18:34", "percent_change": 0.0, "prev_day_close": 4.02499985694885}, {"option": "EEM270331C00062500", "bid": 1.91, "bid_size": 420.0, "ask": 5.45, "ask_size": 329.0, "iv": 0.2579, "open_interest": 1.0, "volume": 0.0, "delta": 0.505, "gamma": 0.0398, "vega": 0.1543, "theta": -0.013, "rho": 0.1093, "theo": 3.6507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.24, "last_trade_time": "2026-05-28T12:34:31", "percent_change": 0.0, "prev_day_close": 3.42500007152557}, {"option": "EEM270331P00062500", "bid": 2.65, "bid_size": 365.0, "ask": 5.25, "ask_size": 157.0, "iv": 0.2266, "open_interest": 2.0, "volume": 0.0, "delta": -0.5074, "gamma": 0.0422, "vega": 0.1532, "theta": -0.0137, "rho": -0.1054, "theo": 4.4012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.19, "last_trade_time": "2026-10-22T15:38:49", "percent_change": 0.0, "prev_day_close": 4.47500002384186}, {"option": "EEM270331C00063000", "bid": 1.65, "bid_size": 435.0, "ask": 5.2, "ask_size": 395.0, "iv": 0.2551, "open_interest": 119.0, "volume": 0.0, "delta": 0.4853, "gamma": 0.04, "vega": 0.1543, "theta": -0.0129, "rho": 0.1054, "theo": 3.415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.65, "last_trade_time": "2026-10-22T14:19:10", "percent_change": 0.0, "prev_day_close": 3.94999992847443}, {"option": "EEM270331P00063000", "bid": 3.2, "bid_size": 432.0, "ask": 6.5, "ask_size": 157.0, "iv": 0.2666, "open_interest": 52.0, "volume": 0.0, "delta": -0.5285, "gamma": 0.0426, "vega": 0.1526, "theta": -0.0136, "rho": -0.1079, "theo": 4.6655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.63, "last_trade_time": "2026-10-13T11:18:56", "percent_change": 0.0, "prev_day_close": 4.72500014305115}, {"option": "EEM270331C00063500", "bid": 2.3, "bid_size": 417.0, "ask": 3.9, "ask_size": 293.0, "iv": 0.2472, "open_interest": 3.0, "volume": 0.0, "delta": 0.4656, "gamma": 0.0401, "vega": 0.1539, "theta": -0.0128, "rho": 0.1015, "theo": 3.1916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.36, "last_trade_time": "2026-10-22T15:41:20", "percent_change": 0.0, "prev_day_close": 3.71499991416931}, {"option": "EEM270331P00063500", "bid": 3.15, "bid_size": 337.0, "ask": 6.7, "ask_size": 157.0, "iv": 0.252, "open_interest": 13.0, "volume": 0.0, "delta": -0.5497, "gamma": 0.0428, "vega": 0.1518, "theta": -0.0135, "rho": -0.1111, "theo": 4.9432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.57, "last_trade_time": "2026-09-24T10:42:47", "percent_change": 0.0, "prev_day_close": 5.07500004768372}, {"option": "EEM270331C00064000", "bid": 1.18, "bid_size": 381.0, "ask": 4.8, "ask_size": 406.0, "iv": 0.2526, "open_interest": 1.0, "volume": 0.0, "delta": 0.446, "gamma": 0.0401, "vega": 0.1531, "theta": -0.0127, "rho": 0.0974, "theo": 2.9808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.19, "last_trade_time": "2026-09-22T13:54:51", "percent_change": 0.0, "prev_day_close": 2.53000003099442}, {"option": "EEM270331P00064000", "bid": 3.45, "bid_size": 217.0, "ask": 7.0, "ask_size": 128.0, "iv": 0.2514, "open_interest": 1.0, "volume": 0.0, "delta": -0.5707, "gamma": 0.0429, "vega": 0.1505, "theta": -0.0134, "rho": -0.1133, "theo": 5.2336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.23, "last_trade_time": "2026-05-27T15:33:35", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "EEM270331C00064500", "bid": 1.49, "bid_size": 560.0, "ask": 3.85, "ask_size": 417.0, "iv": 0.2436, "open_interest": 75.0, "volume": 0.0, "delta": 0.4266, "gamma": 0.0399, "vega": 0.1519, "theta": -0.0126, "rho": 0.0935, "theo": 2.7822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-10-22T14:19:11", "percent_change": 0.0, "prev_day_close": 2.90000009536743}, {"option": "EEM270331P00064500", "bid": 3.8, "bid_size": 209.0, "ask": 7.35, "ask_size": 138.0, "iv": 0.2536, "open_interest": 1.0, "volume": 0.0, "delta": -0.5915, "gamma": 0.0428, "vega": 0.1486, "theta": -0.0132, "rho": -0.1148, "theo": 5.5371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.9, "last_trade_time": "2026-09-09T11:56:58", "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "EEM270331C00065000", "bid": 1.33, "bid_size": 575.0, "ask": 3.65, "ask_size": 448.0, "iv": 0.2432, "open_interest": 60.0, "volume": 0.0, "delta": 0.4074, "gamma": 0.0396, "vega": 0.1505, "theta": -0.0124, "rho": 0.0895, "theo": 2.5955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.67, "last_trade_time": "2026-10-22T15:41:20", "percent_change": 0.0, "prev_day_close": 2.47999995946884}, {"option": "EEM270331P00065000", "bid": 4.5, "bid_size": 305.0, "ask": 7.65, "ask_size": 138.0, "iv": 0.2654, "open_interest": 106.0, "volume": 0.0, "delta": -0.6122, "gamma": 0.0426, "vega": 0.1463, "theta": -0.0131, "rho": -0.1168, "theo": 5.8536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.61, "last_trade_time": "2026-05-28T13:42:21", "percent_change": 0.0, "prev_day_close": 6.42499995231628}, {"option": "EEM270331C00066000", "bid": 1.3, "bid_size": 557.0, "ask": 3.5, "ask_size": 423.0, "iv": 0.259, "open_interest": 100.0, "volume": 0.0, "delta": 0.3704, "gamma": 0.0387, "vega": 0.1466, "theta": -0.0121, "rho": 0.0817, "theo": 2.2568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.34, "last_trade_time": "2026-10-22T14:19:10", "percent_change": 0.0, "prev_day_close": 2.08999997377396}, {"option": "EEM270331P00066000", "bid": 5.95, "bid_size": 274.0, "ask": 8.3, "ask_size": 228.0, "iv": 0.2913, "open_interest": 464.0, "volume": 0.0, "delta": -0.6522, "gamma": 0.0418, "vega": 0.1412, "theta": -0.0126, "rho": -0.1205, "theo": 6.5225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.84, "last_trade_time": "2026-09-28T09:40:23", "percent_change": 0.0, "prev_day_close": 6.57500004768372}, {"option": "EEM270331C00067000", "bid": 1.26, "bid_size": 1263.0, "ask": 2.9, "ask_size": 1439.0, "iv": 0.2572, "open_interest": 162.0, "volume": 0.0, "delta": 0.3352, "gamma": 0.0374, "vega": 0.1417, "theta": -0.0116, "rho": 0.0743, "theo": 1.9615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.11, "last_trade_time": "2026-11-02T10:01:47", "percent_change": 0.0, "prev_day_close": 1.9200000166893}, {"option": "EEM270331P00067000", "bid": 5.2, "bid_size": 124.0, "ask": 9.3, "ask_size": 79.0, "iv": 0.2498, "open_interest": 183.0, "volume": 0.0, "delta": -0.6902, "gamma": 0.0404, "vega": 0.1342, "theta": -0.0121, "rho": -0.1229, "theo": 7.238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-10-15T10:50:11", "percent_change": 0.0, "prev_day_close": 7.2000002861023}, {"option": "EEM270331C00068000", "bid": 0.45, "bid_size": 624.0, "ask": 3.5, "ask_size": 479.0, "iv": 0.2688, "open_interest": 138.0, "volume": 0.0, "delta": 0.3024, "gamma": 0.0358, "vega": 0.1358, "theta": -0.0112, "rho": 0.0671, "theo": 1.7057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.32, "last_trade_time": "2026-10-15T10:45:33", "percent_change": 0.0, "prev_day_close": 1.2950000166893}, {"option": "EEM270331P00068000", "bid": 7.4, "bid_size": 112.0, "ask": 8.5, "ask_size": 46.0, "iv": 0.2456, "open_interest": 557.0, "volume": 0.0, "delta": -0.7256, "gamma": 0.0387, "vega": 0.1271, "theta": -0.0115, "rho": -0.1237, "theo": 7.9941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.45, "last_trade_time": "2026-10-15T10:50:11", "percent_change": 0.0, "prev_day_close": 8.12499976158142}, {"option": "EEM270331C00069000", "bid": 0.41, "bid_size": 798.0, "ask": 2.18, "ask_size": 550.0, "iv": 0.2349, "open_interest": 140.0, "volume": 0.0, "delta": 0.2722, "gamma": 0.034, "vega": 0.1295, "theta": -0.0107, "rho": 0.0606, "theo": 1.4851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.48, "last_trade_time": "2026-10-22T11:03:47", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "EEM270331P00069000", "bid": 6.8, "bid_size": 110.0, "ask": 10.95, "ask_size": 76.0, "iv": 0.2572, "open_interest": 171.0, "volume": 0.0, "delta": -0.7582, "gamma": 0.0366, "vega": 0.1183, "theta": -0.0108, "rho": -0.125, "theo": 8.7883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.1, "last_trade_time": "2026-07-29T14:00:06", "percent_change": 0.0, "prev_day_close": 8.89999985694885}, {"option": "EEM270331C00070000", "bid": 0.34, "bid_size": 1301.0, "ask": 2.05, "ask_size": 1478.0, "iv": 0.2428, "open_interest": 73.0, "volume": 0.0, "delta": 0.2446, "gamma": 0.032, "vega": 0.1226, "theta": -0.0102, "rho": 0.0545, "theo": 1.2956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-02T15:24:55", "percent_change": 0.0, "prev_day_close": 1.14000001549721}, {"option": "EEM270331P00070000", "bid": 7.65, "bid_size": 43.0, "ask": 11.8, "ask_size": 1.0, "iv": 0.2612, "open_interest": 0.0, "volume": 0.0, "delta": -0.7877, "gamma": 0.0343, "vega": 0.1103, "theta": -0.0101, "rho": -0.1243, "theo": 9.6134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "EEM270331C00071000", "bid": 0.29, "bid_size": 826.0, "ask": 1.35, "ask_size": 481.0, "iv": 0.224, "open_interest": 1.0, "volume": 0.0, "delta": 0.2196, "gamma": 0.0299, "vega": 0.1158, "theta": -0.0096, "rho": 0.0491, "theo": 1.1329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.26, "last_trade_time": "2026-05-27T12:12:47", "percent_change": 0.0, "prev_day_close": 1.12499997019768}, {"option": "EEM270331P00071000", "bid": 8.55, "bid_size": 38.0, "ask": 12.7, "ask_size": 54.0, "iv": 0.2682, "open_interest": 2.0, "volume": 0.0, "delta": -0.8142, "gamma": 0.0319, "vega": 0.1009, "theta": -0.0093, "rho": -0.1234, "theo": 10.4674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-08-31T10:19:38", "percent_change": 0.0, "prev_day_close": 10.6499996185303}, {"option": "EEM270331C00075000", "bid": 0.16, "bid_size": 982.0, "ask": 1.21, "ask_size": 905.0, "iv": 0.2624, "open_interest": 165.0, "volume": 0.0, "delta": 0.143, "gamma": 0.022, "vega": 0.089, "theta": -0.0076, "rho": 0.032, "theo": 0.6816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.76, "last_trade_time": "2026-10-15T11:05:14", "percent_change": 0.0, "prev_day_close": 0.63000001013279}, {"option": "EEM270331P00075000", "bid": 12.2, "bid_size": 4.0, "ask": 16.35, "ask_size": 2.0, "iv": 0.2883, "open_interest": 0.0, "volume": 0.0, "delta": -0.8929, "gamma": 0.0222, "vega": 0.0695, "theta": -0.0062, "rho": -0.1186, "theo": 14.0801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.2999997138977}, {"option": "EEM270331C00080000", "bid": 0.06, "bid_size": 679.0, "ask": 1.13, "ask_size": 784.0, "iv": 0.3077, "open_interest": 42.0, "volume": 0.0, "delta": 0.086, "gamma": 0.0145, "vega": 0.0624, "theta": -0.0056, "rho": 0.0192, "theo": 0.3863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-19T12:07:09", "percent_change": 0.0, "prev_day_close": 0.460000006482005}, {"option": "EEM270331P00080000", "bid": 17.05, "bid_size": 4.0, "ask": 21.2, "ask_size": 2.0, "iv": 0.3299, "open_interest": 0.0, "volume": 0.0, "delta": -0.9463, "gamma": 0.013, "vega": 0.0404, "theta": -0.003, "rho": -0.1149, "theo": 18.8501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.2250003814697}, {"option": "EEM270331C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.29, "ask_size": 1.0, "iv": 0.3649, "open_interest": 1.0, "volume": 0.0, "delta": 0.0539, "gamma": 0.0096, "vega": 0.0437, "theta": -0.0041, "rho": 0.012, "theo": 0.2339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-10-28T11:33:52", "percent_change": 0.0, "prev_day_close": 0.264999985694885}, {"option": "EEM270331P00085000", "bid": 21.95, "bid_size": 1.0, "ask": 26.15, "ask_size": 2.0, "iv": 0.3731, "open_interest": 0.0, "volume": 0.0, "delta": -0.9723, "gamma": 0.0073, "vega": 0.0233, "theta": -0.0006, "rho": -0.112, "theo": 23.7384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.1499996185303}, {"option": "EEM270331C00090000", "bid": 0.03, "bid_size": 15.0, "ask": 0.29, "ask_size": 508.0, "iv": 0.3106, "open_interest": 3.0, "volume": 0.0, "delta": 0.0352, "gamma": 0.0064, "vega": 0.0312, "theta": -0.003, "rho": 0.0078, "theo": 0.1497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-10-09T10:17:34", "percent_change": 0.0, "prev_day_close": 0.275000010617077}, {"option": "EEM270331P00090000", "bid": 26.9, "bid_size": 1.0, "ask": 31.05, "ask_size": 1.0, "iv": 0.41, "open_interest": 0.0, "volume": 0.0, "delta": -0.9851, "gamma": 0.0041, "vega": 0.0133, "theta": 0.0, "rho": -0.1124, "theo": 28.6744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.1000003814697}, {"option": "EEM270617C00030000", "bid": 30.0, "bid_size": 5.0, "ask": 33.95, "ask_size": 1.0, "iv": 0.585, "open_interest": 163.0, "volume": 0.0, "delta": 0.9658, "gamma": 0.0026, "vega": 0.0343, "theta": 0.0, "rho": 0.1556, "theo": 31.9284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.69, "last_trade_time": "2026-10-21T09:50:08", "percent_change": 0.0, "prev_day_close": 31.7749996185303}, {"option": "EEM270617P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 2.0, "iv": 0.6035, "open_interest": 71.0, "volume": 0.0, "delta": -0.0327, "gamma": 0.0027, "vega": 0.0353, "theta": -0.0043, "rho": -0.0144, "theo": 0.4066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-10-27T15:34:31", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "EEM270617C00035000", "bid": 25.1, "bid_size": 10.0, "ask": 29.2, "ask_size": 10.0, "iv": 0.4857, "open_interest": 8.0, "volume": 0.0, "delta": 0.9508, "gamma": 0.004, "vega": 0.0457, "theta": -0.0003, "rho": 0.1834, "theo": 27.1938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.55, "last_trade_time": "2026-05-29T09:59:01", "percent_change": 0.0, "prev_day_close": 27.0499992370605}, {"option": "EEM270617P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.32, "ask_size": 1565.0, "iv": 0.52, "open_interest": 10.0, "volume": 3.0, "delta": -0.0479, "gamma": 0.0042, "vega": 0.0482, "theta": -0.0051, "rho": -0.0207, "theo": 0.5403, "change": 0.065, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-03T09:30:02", "percent_change": 27.6596, "prev_day_close": 0.235000006854534}, {"option": "EEM270617C00040000", "bid": 20.4, "bid_size": 10.0, "ask": 24.5, "ask_size": 12.0, "iv": 0.4193, "open_interest": 1.0, "volume": 0.0, "delta": 0.9284, "gamma": 0.0064, "vega": 0.0625, "theta": -0.0021, "rho": 0.2032, "theo": 22.5218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.75, "last_trade_time": "2026-03-18T15:58:33", "percent_change": 0.0, "prev_day_close": 22.375}, {"option": "EEM270617P00040000", "bid": 0.18, "bid_size": 2312.0, "ask": 1.28, "ask_size": 1790.0, "iv": 0.43, "open_interest": 5010.0, "volume": 0.0, "delta": -0.0712, "gamma": 0.0066, "vega": 0.0657, "theta": -0.006, "rho": -0.0302, "theo": 0.7383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.41, "last_trade_time": "2026-10-05T15:12:30", "percent_change": 0.0, "prev_day_close": 0.724999994039536}, {"option": "EEM270617C00045000", "bid": 16.2, "bid_size": 64.0, "ask": 19.1, "ask_size": 1.0, "iv": 0.3374, "open_interest": 10.0, "volume": 0.0, "delta": 0.8931, "gamma": 0.01, "vega": 0.0877, "theta": -0.004, "rho": 0.2167, "theo": 17.9533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.25, "last_trade_time": "2026-08-07T15:14:21", "percent_change": 0.0, "prev_day_close": 17.8250002861023}, {"option": "EEM270617P00045000", "bid": 0.25, "bid_size": 1741.0, "ask": 1.77, "ask_size": 1466.0, "iv": 0.3716, "open_interest": 9910.0, "volume": 0.0, "delta": -0.1077, "gamma": 0.0103, "vega": 0.0894, "theta": -0.0071, "rho": -0.0449, "theo": 1.0458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.24, "last_trade_time": "2026-10-21T12:37:17", "percent_change": 0.0, "prev_day_close": 0.985000014305115}, {"option": "EEM270617C00046000", "bid": 15.2, "bid_size": 38.0, "ask": 18.8, "ask_size": 48.0, "iv": 0.359, "open_interest": 0.0, "volume": 0.0, "delta": 0.8838, "gamma": 0.0109, "vega": 0.0927, "theta": -0.0044, "rho": 0.2188, "theo": 17.0603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9749999046326}, {"option": "EEM270617P00046000", "bid": 0.26, "bid_size": 1215.0, "ask": 1.83, "ask_size": 681.0, "iv": 0.3566, "open_interest": 1.0, "volume": 0.0, "delta": -0.1172, "gamma": 0.0113, "vega": 0.0947, "theta": -0.0074, "rho": -0.0483, "theo": 1.1269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.69, "last_trade_time": "2026-09-28T09:37:08", "percent_change": 0.0, "prev_day_close": 0.995000019669533}, {"option": "EEM270617C00047000", "bid": 14.45, "bid_size": 78.0, "ask": 17.9, "ask_size": 72.0, "iv": 0.3558, "open_interest": 0.0, "volume": 0.0, "delta": 0.8736, "gamma": 0.012, "vega": 0.0975, "theta": -0.0048, "rho": 0.2208, "theo": 16.1746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0500001907349}, {"option": "EEM270617P00047000", "bid": 0.29, "bid_size": 1261.0, "ask": 1.9, "ask_size": 654.0, "iv": 0.3433, "open_interest": 0.0, "volume": 0.0, "delta": -0.1277, "gamma": 0.0123, "vega": 0.1006, "theta": -0.0076, "rho": -0.0525, "theo": 1.2163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0249999910593}, {"option": "EEM270617C00048000", "bid": 13.6, "bid_size": 44.0, "ask": 17.05, "ask_size": 45.0, "iv": 0.3491, "open_interest": 0.0, "volume": 0.0, "delta": 0.8625, "gamma": 0.013, "vega": 0.1021, "theta": -0.0053, "rho": 0.2227, "theo": 15.2963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.2249999046326}, {"option": "EEM270617P00048000", "bid": 0.36, "bid_size": 1244.0, "ask": 2.06, "ask_size": 670.0, "iv": 0.3361, "open_interest": 9.0, "volume": 0.0, "delta": -0.1393, "gamma": 0.0134, "vega": 0.1067, "theta": -0.0079, "rho": -0.057, "theo": 1.3152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.01, "last_trade_time": "2026-10-05T15:12:30", "percent_change": 0.0, "prev_day_close": 1.25000002980232}, {"option": "EEM270617C00049000", "bid": 12.75, "bid_size": 79.0, "ask": 16.2, "ask_size": 70.0, "iv": 0.3413, "open_interest": 0.0, "volume": 0.0, "delta": 0.8502, "gamma": 0.0142, "vega": 0.1112, "theta": -0.0057, "rho": 0.2222, "theo": 14.4286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.375}, {"option": "EEM270617P00049000", "bid": 0.97, "bid_size": 751.0, "ask": 1.5, "ask_size": 366.0, "iv": 0.3196, "open_interest": 1.0, "volume": 0.0, "delta": -0.152, "gamma": 0.0146, "vega": 0.1131, "theta": -0.0081, "rho": -0.0616, "theo": 1.4254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.83, "last_trade_time": "2026-09-18T15:35:42", "percent_change": 0.0, "prev_day_close": 1.52500003576279}, {"option": "EEM270617C00050000", "bid": 11.95, "bid_size": 284.0, "ask": 15.35, "ask_size": 127.0, "iv": 0.3346, "open_interest": 39.0, "volume": 0.0, "delta": 0.8366, "gamma": 0.0155, "vega": 0.117, "theta": -0.0061, "rho": 0.2227, "theo": 13.5753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.61, "last_trade_time": "2026-10-19T09:54:31", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "EEM270617P00050000", "bid": 0.65, "bid_size": 1822.0, "ask": 2.42, "ask_size": 1605.0, "iv": 0.3271, "open_interest": 21870.0, "volume": 0.0, "delta": -0.166, "gamma": 0.0159, "vega": 0.1197, "theta": -0.0084, "rho": -0.0669, "theo": 1.5475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.29, "last_trade_time": "2026-11-02T10:17:12", "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "EEM270617C00051000", "bid": 11.1, "bid_size": 78.0, "ask": 14.5, "ask_size": 77.0, "iv": 0.3252, "open_interest": 0.0, "volume": 0.0, "delta": 0.8218, "gamma": 0.0168, "vega": 0.1224, "theta": -0.0065, "rho": 0.2231, "theo": 12.7335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "EEM270617P00051000", "bid": 0.8, "bid_size": 1420.0, "ask": 2.39, "ask_size": 1565.0, "iv": 0.3125, "open_interest": 2494.0, "volume": 0.0, "delta": -0.1814, "gamma": 0.0173, "vega": 0.1264, "theta": -0.0087, "rho": -0.0726, "theo": 1.6835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-10-22T11:00:24", "percent_change": 0.0, "prev_day_close": 1.5900000333786}, {"option": "EEM270617C00052000", "bid": 10.3, "bid_size": 127.0, "ask": 13.65, "ask_size": 87.0, "iv": 0.3169, "open_interest": 3.0, "volume": 0.0, "delta": 0.8056, "gamma": 0.0183, "vega": 0.1316, "theta": -0.0069, "rho": 0.2211, "theo": 11.9049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.4, "last_trade_time": "2026-08-10T13:37:25", "percent_change": 0.0, "prev_day_close": 11.875}, {"option": "EEM270617P00052000", "bid": 1.05, "bid_size": 1825.0, "ask": 2.2, "ask_size": 1179.0, "iv": 0.2954, "open_interest": 15298.0, "volume": 0.0, "delta": -0.1983, "gamma": 0.0188, "vega": 0.1336, "theta": -0.0089, "rho": -0.0785, "theo": 1.8358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-11-02T13:14:32", "percent_change": 0.0, "prev_day_close": 1.73500001430511}, {"option": "EEM270617C00053000", "bid": 9.5, "bid_size": 129.0, "ask": 12.85, "ask_size": 79.0, "iv": 0.3094, "open_interest": 2.0, "volume": 0.0, "delta": 0.7877, "gamma": 0.0198, "vega": 0.1379, "theta": -0.0073, "rho": 0.2198, "theo": 11.0978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.43, "last_trade_time": "2026-06-25T12:48:48", "percent_change": 0.0, "prev_day_close": 11.0750002861023}, {"option": "EEM270617P00053000", "bid": 1.56, "bid_size": 971.0, "ask": 2.24, "ask_size": 699.0, "iv": 0.2962, "open_interest": 3466.0, "volume": 0.0, "delta": -0.2166, "gamma": 0.0204, "vega": 0.1406, "theta": -0.0092, "rho": -0.085, "theo": 2.0043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-10-23T13:05:10", "percent_change": 0.0, "prev_day_close": 1.93500000238419}, {"option": "EEM270617C00054000", "bid": 8.95, "bid_size": 84.0, "ask": 12.0, "ask_size": 44.0, "iv": 0.308, "open_interest": 6.0, "volume": 0.0, "delta": 0.7682, "gamma": 0.0213, "vega": 0.1437, "theta": -0.0077, "rho": 0.2184, "theo": 10.3077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.0, "last_trade_time": "2026-08-12T13:37:49", "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "EEM270617P00054000", "bid": 1.65, "bid_size": 1189.0, "ask": 3.45, "ask_size": 1336.0, "iv": 0.3203, "open_interest": 9866.0, "volume": 0.0, "delta": -0.2368, "gamma": 0.022, "vega": 0.1476, "theta": -0.0094, "rho": -0.0916, "theo": 2.1938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.03, "last_trade_time": "2026-10-23T13:05:28", "percent_change": 0.0, "prev_day_close": 2.36999994516373}, {"option": "EEM270617C00055000", "bid": 7.95, "bid_size": 340.0, "ask": 11.3, "ask_size": 248.0, "iv": 0.2951, "open_interest": 43.0, "volume": 0.0, "delta": 0.747, "gamma": 0.0229, "vega": 0.1527, "theta": -0.0081, "rho": 0.2141, "theo": 9.538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.75, "last_trade_time": "2026-10-19T12:22:14", "percent_change": 0.0, "prev_day_close": 9.57500004768372}, {"option": "EEM270617P00055000", "bid": 1.96, "bid_size": 844.0, "ask": 2.7, "ask_size": 281.0, "iv": 0.2844, "open_interest": 38891.0, "volume": 0.0, "delta": -0.2589, "gamma": 0.0237, "vega": 0.1545, "theta": -0.0097, "rho": -0.0997, "theo": 2.4069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-10-30T15:27:19", "percent_change": 0.0, "prev_day_close": 2.38999998569489}, {"option": "EEM270617C00056000", "bid": 7.45, "bid_size": 1105.0, "ask": 10.95, "ask_size": 326.0, "iv": 0.3081, "open_interest": 90.0, "volume": 0.0, "delta": 0.724, "gamma": 0.0245, "vega": 0.1587, "theta": -0.0084, "rho": 0.2107, "theo": 8.7963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.08, "last_trade_time": "2026-04-14T14:05:34", "percent_change": 0.0, "prev_day_close": 8.87500023841858}, {"option": "EEM270617P00056000", "bid": 1.2, "bid_size": 2110.0, "ask": 4.0, "ask_size": 1032.0, "iv": 0.28, "open_interest": 3165.0, "volume": 0.0, "delta": -0.2828, "gamma": 0.0255, "vega": 0.1614, "theta": -0.0099, "rho": -0.1072, "theo": 2.6447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-10-23T10:09:06", "percent_change": 0.0, "prev_day_close": 2.70999991893768}, {"option": "EEM270617C00057000", "bid": 6.5, "bid_size": 694.0, "ask": 10.15, "ask_size": 179.0, "iv": 0.2921, "open_interest": 2.0, "volume": 0.0, "delta": 0.6991, "gamma": 0.0262, "vega": 0.164, "theta": -0.0088, "rho": 0.2076, "theo": 8.0709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.77, "last_trade_time": "2026-09-22T12:42:41", "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "EEM270617P00057000", "bid": 1.47, "bid_size": 1512.0, "ask": 4.3, "ask_size": 1000.0, "iv": 0.2749, "open_interest": 31033.0, "volume": 0.0, "delta": -0.3091, "gamma": 0.0273, "vega": 0.168, "theta": -0.0101, "rho": -0.1155, "theo": 2.9138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-10-28T13:50:56", "percent_change": 0.0, "prev_day_close": 3.14499998092651}, {"option": "EEM270617C00058000", "bid": 5.85, "bid_size": 863.0, "ask": 9.1, "ask_size": 255.0, "iv": 0.2762, "open_interest": 23.0, "volume": 0.0, "delta": 0.6726, "gamma": 0.0277, "vega": 0.1718, "theta": -0.0091, "rho": 0.2001, "theo": 7.3858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.45, "last_trade_time": "2026-06-18T15:03:37", "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "EEM270617P00058000", "bid": 1.93, "bid_size": 1453.0, "ask": 4.4, "ask_size": 1011.0, "iv": 0.2683, "open_interest": 435.0, "volume": 0.0, "delta": -0.337, "gamma": 0.029, "vega": 0.1735, "theta": -0.0103, "rho": -0.1237, "theo": 3.2125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.24, "last_trade_time": "2026-10-30T11:55:34", "percent_change": 0.0, "prev_day_close": 3.24500000476837}, {"option": "EEM270617C00059000", "bid": 5.9, "bid_size": 815.0, "ask": 7.4, "ask_size": 182.0, "iv": 0.2613, "open_interest": 155.0, "volume": 0.0, "delta": 0.6444, "gamma": 0.0292, "vega": 0.1765, "theta": -0.0093, "rho": 0.195, "theo": 6.733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.03, "last_trade_time": "2026-10-20T15:47:01", "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "EEM270617P00059000", "bid": 2.7, "bid_size": 1377.0, "ask": 4.15, "ask_size": 622.0, "iv": 0.2592, "open_interest": 19181.0, "volume": 0.0, "delta": -0.3668, "gamma": 0.0307, "vega": 0.1787, "theta": -0.0104, "rho": -0.1315, "theo": 3.5461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.64, "last_trade_time": "2026-10-21T12:29:56", "percent_change": 0.0, "prev_day_close": 3.57500004768372}, {"option": "EEM270617C00060000", "bid": 5.55, "bid_size": 470.0, "ask": 6.65, "ask_size": 204.0, "iv": 0.2606, "open_interest": 15632.0, "volume": 0.0, "delta": 0.6148, "gamma": 0.0305, "vega": 0.182, "theta": -0.0095, "rho": 0.1867, "theo": 6.1141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-10-30T10:44:18", "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "EEM270617P00060000", "bid": 3.35, "bid_size": 1287.0, "ask": 4.55, "ask_size": 1081.0, "iv": 0.2632, "open_interest": 56473.0, "volume": 0.0, "delta": -0.3984, "gamma": 0.0323, "vega": 0.1828, "theta": -0.0105, "rho": -0.1403, "theo": 3.9177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-11-02T14:33:27", "percent_change": 0.0, "prev_day_close": 3.97499990463257}, {"option": "EEM270617C00061000", "bid": 4.25, "bid_size": 1058.0, "ask": 7.1, "ask_size": 793.0, "iv": 0.2649, "open_interest": 3.0, "volume": 0.0, "delta": 0.5839, "gamma": 0.0316, "vega": 0.1853, "theta": -0.0097, "rho": 0.1798, "theo": 5.5362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-10-30T13:15:17", "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "EEM270617P00061000", "bid": 2.98, "bid_size": 816.0, "ask": 5.8, "ask_size": 523.0, "iv": 0.2607, "open_interest": 197.0, "volume": 0.0, "delta": -0.4315, "gamma": 0.0337, "vega": 0.1858, "theta": -0.0106, "rho": -0.1468, "theo": 4.3293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-10-22T12:28:01", "percent_change": 0.0, "prev_day_close": 4.25000011920929}, {"option": "EEM270617C00062000", "bid": 3.65, "bid_size": 2040.0, "ask": 6.55, "ask_size": 1644.0, "iv": 0.2597, "open_interest": 166.0, "volume": 0.0, "delta": 0.5521, "gamma": 0.0325, "vega": 0.1882, "theta": -0.0098, "rho": 0.1707, "theo": 4.9941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.95, "last_trade_time": "2026-11-02T15:30:37", "percent_change": 0.0, "prev_day_close": 5.02500009536743}, {"option": "EEM270617P00062000", "bid": 4.25, "bid_size": 550.0, "ask": 6.25, "ask_size": 423.0, "iv": 0.2789, "open_interest": 143.0, "volume": 0.0, "delta": -0.4659, "gamma": 0.0349, "vega": 0.1876, "theta": -0.0106, "rho": -0.1558, "theo": 4.7838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-10-22T13:28:37", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "EEM270617C00063000", "bid": 3.1, "bid_size": 2106.0, "ask": 6.05, "ask_size": 1690.0, "iv": 0.2553, "open_interest": 100.0, "volume": 0.0, "delta": 0.5198, "gamma": 0.0331, "vega": 0.1894, "theta": -0.0098, "rho": 0.1624, "theo": 4.4977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.75, "last_trade_time": "2026-11-02T13:25:32", "percent_change": 0.0, "prev_day_close": 4.52500009536743}, {"option": "EEM270617P00063000", "bid": 3.9, "bid_size": 1366.0, "ask": 6.75, "ask_size": 1021.0, "iv": 0.2535, "open_interest": 410.0, "volume": 0.0, "delta": -0.5012, "gamma": 0.0359, "vega": 0.1876, "theta": -0.0106, "rho": -0.161, "theo": 5.2819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.95, "last_trade_time": "2026-11-02T13:24:54", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "EEM270617C00064000", "bid": 2.63, "bid_size": 2176.0, "ask": 5.55, "ask_size": 1769.0, "iv": 0.2517, "open_interest": 409.0, "volume": 0.0, "delta": 0.4872, "gamma": 0.0334, "vega": 0.1898, "theta": -0.0098, "rho": 0.1553, "theo": 4.0379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-11-02T13:34:36", "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "EEM270617P00064000", "bid": 4.45, "bid_size": 780.0, "ask": 7.3, "ask_size": 352.0, "iv": 0.2516, "open_interest": 22.0, "volume": 0.0, "delta": -0.537, "gamma": 0.0366, "vega": 0.1865, "theta": -0.0105, "rho": -0.1679, "theo": 5.8253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.15, "last_trade_time": "2026-10-29T13:15:54", "percent_change": 0.0, "prev_day_close": 5.72499990463257}, {"option": "EEM270617C00065000", "bid": 3.15, "bid_size": 508.0, "ask": 4.0, "ask_size": 592.0, "iv": 0.2447, "open_interest": 23892.0, "volume": 0.0, "delta": 0.4551, "gamma": 0.0334, "vega": 0.1886, "theta": -0.0098, "rho": 0.144, "theo": 3.6241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-11-02T13:54:04", "percent_change": 0.0, "prev_day_close": 3.625}, {"option": "EEM270617P00065000", "bid": 5.05, "bid_size": 1174.0, "ask": 7.85, "ask_size": 600.0, "iv": 0.2496, "open_interest": 52117.0, "volume": 0.0, "delta": -0.5724, "gamma": 0.037, "vega": 0.1836, "theta": -0.0104, "rho": -0.171, "theo": 6.4077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-11-02T14:26:19", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "EEM270617C00066000", "bid": 2.5, "bid_size": 2243.0, "ask": 3.7, "ask_size": 871.0, "iv": 0.2383, "open_interest": 135.0, "volume": 0.0, "delta": 0.4235, "gamma": 0.0332, "vega": 0.1869, "theta": -0.0097, "rho": 0.1363, "theo": 3.2467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.25, "last_trade_time": "2026-11-02T13:34:22", "percent_change": 0.0, "prev_day_close": 3.13999998569488}, {"option": "EEM270617P00066000", "bid": 5.6, "bid_size": 227.0, "ask": 8.4, "ask_size": 159.0, "iv": 0.244, "open_interest": 0.0, "volume": 0.0, "delta": -0.6079, "gamma": 0.0372, "vega": 0.1797, "theta": -0.0102, "rho": -0.1755, "theo": 7.0389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.80000019073486}, {"option": "EEM270617C00067000", "bid": 1.38, "bid_size": 2647.0, "ask": 4.1, "ask_size": 2010.0, "iv": 0.2362, "open_interest": 332.0, "volume": 0.0, "delta": 0.393, "gamma": 0.0327, "vega": 0.1831, "theta": -0.0095, "rho": 0.1256, "theo": 2.9096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.76, "last_trade_time": "2026-11-02T13:53:11", "percent_change": 0.0, "prev_day_close": 2.77999997138977}, {"option": "EEM270617P00067000", "bid": 6.15, "bid_size": 717.0, "ask": 9.1, "ask_size": 268.0, "iv": 0.2405, "open_interest": 3703.0, "volume": 0.0, "delta": -0.6423, "gamma": 0.0369, "vega": 0.1741, "theta": -0.01, "rho": -0.1762, "theo": 7.7112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.21, "last_trade_time": "2026-10-06T13:51:44", "percent_change": 0.0, "prev_day_close": 7.67499995231628}, {"option": "EEM270617C00068000", "bid": 1.05, "bid_size": 3545.0, "ask": 3.65, "ask_size": 2307.0, "iv": 0.2308, "open_interest": 4092.0, "volume": 0.0, "delta": 0.3638, "gamma": 0.0319, "vega": 0.1795, "theta": -0.0093, "rho": 0.1177, "theo": 2.6073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.51, "last_trade_time": "2026-11-02T13:28:08", "percent_change": 0.0, "prev_day_close": 2.43999993801117}, {"option": "EEM270617P00068000", "bid": 6.4, "bid_size": 142.0, "ask": 10.5, "ask_size": 82.0, "iv": 0.2469, "open_interest": 1.0, "volume": 0.0, "delta": -0.6757, "gamma": 0.0364, "vega": 0.1668, "theta": -0.0097, "rho": -0.1775, "theo": 8.4238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.43, "last_trade_time": "2026-09-18T15:35:42", "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "EEM270617C00069000", "bid": 0.77, "bid_size": 2455.0, "ask": 3.3, "ask_size": 2238.0, "iv": 0.2279, "open_interest": 86.0, "volume": 0.0, "delta": 0.336, "gamma": 0.031, "vega": 0.1739, "theta": -0.0091, "rho": 0.1083, "theo": 2.3377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.14, "last_trade_time": "2026-11-02T13:59:46", "percent_change": 0.0, "prev_day_close": 2.17500001192093}, {"option": "EEM270617P00069000", "bid": 7.45, "bid_size": 134.0, "ask": 10.8, "ask_size": 88.0, "iv": 0.2426, "open_interest": 153.0, "volume": 0.0, "delta": -0.7073, "gamma": 0.0355, "vega": 0.1594, "theta": -0.0093, "rho": -0.1775, "theo": 9.1715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.05, "last_trade_time": "2026-10-06T11:29:32", "percent_change": 0.0, "prev_day_close": 9.07499980926514}, {"option": "EEM270617C00070000", "bid": 1.35, "bid_size": 2046.0, "ask": 3.35, "ask_size": 2731.0, "iv": 0.2609, "open_interest": 43549.0, "volume": 0.0, "delta": 0.31, "gamma": 0.0299, "vega": 0.1688, "theta": -0.0088, "rho": 0.1006, "theo": 2.0996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.92, "last_trade_time": "2026-11-02T13:31:41", "percent_change": 0.0, "prev_day_close": 1.92500001192093}, {"option": "EEM270617P00070000", "bid": 8.65, "bid_size": 204.0, "ask": 11.45, "ask_size": 191.0, "iv": 0.2526, "open_interest": 12735.0, "volume": 0.0, "delta": -0.7371, "gamma": 0.0343, "vega": 0.1497, "theta": -0.0089, "rho": -0.1725, "theo": 9.9531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.95, "last_trade_time": "2026-10-27T10:54:11", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "EEM270617C00071000", "bid": 0.48, "bid_size": 1684.0, "ask": 3.45, "ask_size": 1412.0, "iv": 0.2519, "open_interest": 5.0, "volume": 0.0, "delta": 0.2856, "gamma": 0.0287, "vega": 0.1632, "theta": -0.0086, "rho": 0.0926, "theo": 1.8863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-10-28T11:35:43", "percent_change": 0.0, "prev_day_close": 1.82000005245209}, {"option": "EEM270617P00071000", "bid": 9.15, "bid_size": 41.0, "ask": 12.5, "ask_size": 43.0, "iv": 0.2514, "open_interest": 1.0, "volume": 0.0, "delta": -0.7649, "gamma": 0.0329, "vega": 0.1415, "theta": -0.0084, "rho": -0.1715, "theo": 10.7637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.42, "last_trade_time": "2026-10-05T12:08:14", "percent_change": 0.0, "prev_day_close": 10.7250003814697}, {"option": "EEM270617C00072000", "bid": 0.41, "bid_size": 1769.0, "ask": 2.52, "ask_size": 1691.0, "iv": 0.2328, "open_interest": 81.0, "volume": 0.0, "delta": 0.2631, "gamma": 0.0274, "vega": 0.1563, "theta": -0.0083, "rho": 0.0857, "theo": 1.7, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.81, "last_trade_time": "2026-10-28T11:50:23", "percent_change": 0.0, "prev_day_close": 1.9200000166893}, {"option": "EEM270617P00072000", "bid": 9.95, "bid_size": 42.0, "ask": 13.35, "ask_size": 39.0, "iv": 0.2521, "open_interest": 0.0, "volume": 0.0, "delta": -0.7905, "gamma": 0.0314, "vega": 0.1325, "theta": -0.0079, "rho": -0.1678, "theo": 11.6, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "EEM270617C00073000", "bid": 0.37, "bid_size": 1560.0, "ask": 2.32, "ask_size": 1726.0, "iv": 0.2368, "open_interest": 30.0, "volume": 0.0, "delta": 0.2423, "gamma": 0.0261, "vega": 0.1505, "theta": -0.008, "rho": 0.0797, "theo": 1.5338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.63, "last_trade_time": "2026-10-28T11:42:13", "percent_change": 0.0, "prev_day_close": 1.18999999761581}, {"option": "EEM270617P00073000", "bid": 10.85, "bid_size": 56.0, "ask": 14.25, "ask_size": 49.0, "iv": 0.2571, "open_interest": 0.0, "volume": 0.0, "delta": -0.814, "gamma": 0.0296, "vega": 0.1212, "theta": -0.0073, "rho": -0.1635, "theo": 12.461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.625}, {"option": "EEM270617C00074000", "bid": 0.81, "bid_size": 829.0, "ask": 2.13, "ask_size": 1870.0, "iv": 0.2569, "open_interest": 59.0, "volume": 0.0, "delta": 0.2235, "gamma": 0.0248, "vega": 0.1433, "theta": -0.0077, "rho": 0.0731, "theo": 1.3905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.42, "last_trade_time": "2026-10-28T11:42:18", "percent_change": 0.0, "prev_day_close": 1.13999998569489}, {"option": "EEM270617P00074000", "bid": 11.75, "bid_size": 44.0, "ask": 15.1, "ask_size": 42.0, "iv": 0.2589, "open_interest": 0.0, "volume": 0.0, "delta": -0.8353, "gamma": 0.0278, "vega": 0.1128, "theta": -0.0066, "rho": -0.1611, "theo": 13.3408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4749999046326}, {"option": "EEM270617C00075000", "bid": 0.29, "bid_size": 2426.0, "ask": 3.1, "ask_size": 3297.0, "iv": 0.284, "open_interest": 16391.0, "volume": 0.0, "delta": 0.206, "gamma": 0.0234, "vega": 0.1371, "theta": -0.0074, "rho": 0.0676, "theo": 1.2605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-11-02T15:57:24", "percent_change": 0.0, "prev_day_close": 0.934999972581864}, {"option": "EEM270617P00075000", "bid": 12.35, "bid_size": 73.0, "ask": 15.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": -0.8545, "gamma": 0.0259, "vega": 0.1042, "theta": -0.006, "rho": -0.1561, "theo": 14.2371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.73, "last_trade_time": "2026-09-10T15:37:28", "percent_change": 0.0, "prev_day_close": 13.7249999046326}, {"option": "EEM270617C00076000", "bid": 0.24, "bid_size": 1967.0, "ask": 1.82, "ask_size": 1991.0, "iv": 0.2462, "open_interest": 0.0, "volume": 0.0, "delta": 0.1898, "gamma": 0.0221, "vega": 0.1314, "theta": -0.0071, "rho": 0.0629, "theo": 1.1441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29000002145767}, {"option": "EEM270617P00076000", "bid": 13.2, "bid_size": 5.0, "ask": 17.35, "ask_size": 2.0, "iv": 0.2684, "open_interest": 0.0, "volume": 0.0, "delta": -0.8717, "gamma": 0.024, "vega": 0.0934, "theta": -0.0053, "rho": -0.1504, "theo": 15.1503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3249998092651}, {"option": "EEM270617C00077000", "bid": 0.22, "bid_size": 2022.0, "ask": 1.69, "ask_size": 2261.0, "iv": 0.2501, "open_interest": 128.0, "volume": 0.0, "delta": 0.1751, "gamma": 0.0209, "vega": 0.1242, "theta": -0.0068, "rho": 0.0576, "theo": 1.0411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.95, "last_trade_time": "2026-09-22T15:50:02", "percent_change": 0.0, "prev_day_close": 1.0149999782443}, {"option": "EEM270617P00077000", "bid": 14.15, "bid_size": 5.0, "ask": 18.35, "ask_size": 5.0, "iv": 0.2769, "open_interest": 0.0, "volume": 0.0, "delta": -0.8871, "gamma": 0.0221, "vega": 0.0861, "theta": -0.0046, "rho": -0.1469, "theo": 16.0751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.2750000953674}, {"option": "EEM270617C00078000", "bid": 0.19, "bid_size": 1578.0, "ask": 1.57, "ask_size": 2215.0, "iv": 0.2534, "open_interest": 59.0, "volume": 0.0, "delta": 0.1617, "gamma": 0.0197, "vega": 0.1184, "theta": -0.0065, "rho": 0.0533, "theo": 0.9498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-09-22T15:50:08", "percent_change": 0.0, "prev_day_close": 0.995000034570694}, {"option": "EEM270617P00078000", "bid": 15.1, "bid_size": 5.0, "ask": 19.25, "ask_size": 2.0, "iv": 0.2796, "open_interest": 0.0, "volume": 0.0, "delta": -0.9008, "gamma": 0.0203, "vega": 0.079, "theta": -0.004, "rho": -0.1424, "theo": 17.0093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "EEM270617C00079000", "bid": 0.17, "bid_size": 1680.0, "ask": 1.46, "ask_size": 1726.0, "iv": 0.2569, "open_interest": 0.0, "volume": 0.0, "delta": 0.1494, "gamma": 0.0185, "vega": 0.113, "theta": -0.0062, "rho": 0.0496, "theo": 0.8677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "EEM270617P00079000", "bid": 16.05, "bid_size": 5.0, "ask": 20.25, "ask_size": 4.0, "iv": 0.2872, "open_interest": 0.0, "volume": 0.0, "delta": -0.9129, "gamma": 0.0185, "vega": 0.0701, "theta": -0.0033, "rho": -0.1365, "theo": 17.9545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.2000007629395}, {"option": "EEM270617C00080000", "bid": 0.14, "bid_size": 2030.0, "ask": 1.24, "ask_size": 2540.0, "iv": 0.2537, "open_interest": 1201.0, "volume": 0.0, "delta": 0.1382, "gamma": 0.0174, "vega": 0.1071, "theta": -0.006, "rho": 0.0456, "theo": 0.7944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-10-08T09:36:10", "percent_change": 0.0, "prev_day_close": 0.71500001847744}, {"option": "EEM270617P00080000", "bid": 17.05, "bid_size": 4.0, "ask": 21.2, "ask_size": 2.0, "iv": 0.2945, "open_interest": 13.0, "volume": 0.0, "delta": -0.9235, "gamma": 0.0168, "vega": 0.0626, "theta": -0.0026, "rho": -0.1368, "theo": 18.9075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.75, "last_trade_time": "2026-09-10T15:38:06", "percent_change": 0.0, "prev_day_close": 19.2000007629395}, {"option": "EEM270617C00081000", "bid": 0.22, "bid_size": 1541.0, "ask": 1.23, "ask_size": 1607.0, "iv": 0.266, "open_interest": 0.0, "volume": 0.0, "delta": 0.128, "gamma": 0.0164, "vega": 0.1014, "theta": -0.0057, "rho": 0.0423, "theo": 0.7292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.780000008642674}, {"option": "EEM270617P00081000", "bid": 18.0, "bid_size": 5.0, "ask": 22.2, "ask_size": 2.0, "iv": 0.3014, "open_interest": 0.0, "volume": 0.0, "delta": -0.9329, "gamma": 0.0153, "vega": 0.0575, "theta": -0.002, "rho": -0.1341, "theo": 19.8664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.1750001907349}, {"option": "EEM270617C00082000", "bid": 0.18, "bid_size": 1805.0, "ask": 1.94, "ask_size": 2319.0, "iv": 0.3064, "open_interest": 0.0, "volume": 0.0, "delta": 0.1187, "gamma": 0.0154, "vega": 0.0965, "theta": -0.0055, "rho": 0.0393, "theo": 0.6704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.740000024437904}, {"option": "EEM270617P00082000", "bid": 19.0, "bid_size": 4.0, "ask": 23.15, "ask_size": 2.0, "iv": 0.3081, "open_interest": 0.0, "volume": 0.0, "delta": -0.9413, "gamma": 0.0138, "vega": 0.0523, "theta": -0.0014, "rho": -0.1293, "theo": 20.8297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.1499996185303}, {"option": "EEM270617C00083000", "bid": 0.16, "bid_size": 1299.0, "ask": 2.54, "ask_size": 1764.0, "iv": 0.3401, "open_interest": 0.0, "volume": 0.0, "delta": 0.11, "gamma": 0.0144, "vega": 0.092, "theta": -0.0052, "rho": 0.0367, "theo": 0.6162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "EEM270617P00083000", "bid": 19.95, "bid_size": 5.0, "ask": 24.15, "ask_size": 4.0, "iv": 0.3144, "open_interest": 0.0, "volume": 0.0, "delta": -0.9485, "gamma": 0.0125, "vega": 0.046, "theta": -0.0008, "rho": -0.125, "theo": 21.7993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.1499996185303}, {"option": "EEM270617C00084000", "bid": 0.13, "bid_size": 1071.0, "ask": 1.57, "ask_size": 2532.0, "iv": 0.304, "open_interest": 50.0, "volume": 0.0, "delta": 0.1023, "gamma": 0.0136, "vega": 0.0868, "theta": -0.005, "rho": 0.0338, "theo": 0.5696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.88, "last_trade_time": "2026-09-28T10:24:58", "percent_change": 0.0, "prev_day_close": 0.694999985396862}, {"option": "EEM270617P00084000", "bid": 20.95, "bid_size": 4.0, "ask": 25.15, "ask_size": 2.0, "iv": 0.3204, "open_interest": 0.0, "volume": 0.0, "delta": -0.9548, "gamma": 0.0112, "vega": 0.0403, "theta": -0.0002, "rho": -0.1254, "theo": 22.7729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.125}, {"option": "EEM270617C00085000", "bid": 0.1, "bid_size": 1327.0, "ask": 1.06, "ask_size": 2831.0, "iv": 0.2828, "open_interest": 16569.0, "volume": 0.0, "delta": 0.0952, "gamma": 0.0127, "vega": 0.0824, "theta": -0.0048, "rho": 0.0315, "theo": 0.5266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.69, "last_trade_time": "2026-10-29T09:46:51", "percent_change": 0.0, "prev_day_close": 0.41499999538064}, {"option": "EEM270617P00085000", "bid": 21.95, "bid_size": 4.0, "ask": 26.15, "ask_size": 4.0, "iv": 0.3331, "open_interest": 5.0, "volume": 0.0, "delta": -0.9604, "gamma": 0.0101, "vega": 0.0368, "theta": 0.0, "rho": -0.1232, "theo": 23.7493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.63, "last_trade_time": "2026-09-03T14:58:59", "percent_change": 0.0, "prev_day_close": 24.125}, {"option": "EEM270617C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.32, "ask_size": 2094.0, "iv": 0.3819, "open_interest": 1064.0, "volume": 0.0, "delta": 0.0677, "gamma": 0.0094, "vega": 0.0641, "theta": -0.0038, "rho": 0.0225, "theo": 0.3655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-10-27T11:44:23", "percent_change": 0.0, "prev_day_close": 0.479999989271164}, {"option": "EEM270617P00090000", "bid": 26.9, "bid_size": 2.0, "ask": 31.05, "ask_size": 1.0, "iv": 0.3663, "open_interest": 0.0, "volume": 0.0, "delta": -0.9794, "gamma": 0.0058, "vega": 0.0205, "theta": 0.0, "rho": -0.1178, "theo": 28.665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.0749998092651}, {"option": "EEM270617C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 2152.0, "iv": 0.4156, "open_interest": 17.0, "volume": 0.0, "delta": 0.049, "gamma": 0.007, "vega": 0.0499, "theta": -0.0031, "rho": 0.0163, "theo": 0.2599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-08-31T10:09:33", "percent_change": 0.0, "prev_day_close": 1.12000000476837}, {"option": "EEM270617P00095000", "bid": 31.85, "bid_size": 2.0, "ask": 36.05, "ask_size": 2.0, "iv": 0.4032, "open_interest": 0.0, "volume": 0.0, "delta": -0.9927, "gamma": 0.0056, "vega": 0.0092, "theta": 0.0, "rho": 0.0, "theo": 33.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.0499992370606}, {"option": "EEM270617C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 2150.0, "iv": 0.447, "open_interest": 1.0, "volume": 0.0, "delta": 0.0364, "gamma": 0.0053, "vega": 0.0393, "theta": -0.0025, "rho": 0.0121, "theo": 0.1907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.86, "last_trade_time": "2026-07-10T15:54:58", "percent_change": 0.0, "prev_day_close": 1.09500002861023}, {"option": "EEM270617P00100000", "bid": 36.8, "bid_size": 2.0, "ask": 41.0, "ask_size": 3.0, "iv": 0.433, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0053, "rho": 0.0, "theo": 38.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.0249996185303}, {"option": "EEM270617C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1843.0, "iv": 0.3794, "open_interest": 2.0, "volume": 0.0, "delta": 0.0276, "gamma": 0.0041, "vega": 0.0314, "theta": -0.0021, "rho": 0.0092, "theo": 0.1435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-06-26T12:00:33", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "EEM270617P00105000", "bid": 41.8, "bid_size": 2.0, "ask": 46.0, "ask_size": 4.0, "iv": 0.4696, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0096, "rho": 0.0, "theo": 43.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.9750003814697}, {"option": "EEM270630C00045000", "bid": 15.85, "bid_size": 2.0, "ask": 20.0, "ask_size": 97.0, "iv": 0.3672, "open_interest": 0.0, "volume": 0.0, "delta": 0.8876, "gamma": 0.0101, "vega": 0.0922, "theta": -0.0042, "rho": 0.218, "theo": 17.9977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.33, "last_trade_time": "2026-10-16T09:59:55", "percent_change": 0.0, "prev_day_close": 17.9249997138977}, {"option": "EEM270630P00045000", "bid": 0.23, "bid_size": 1181.0, "ask": 1.69, "ask_size": 699.0, "iv": 0.3562, "open_interest": 14.0, "volume": 0.0, "delta": -0.112, "gamma": 0.0103, "vega": 0.0945, "theta": -0.0072, "rho": -0.0488, "theo": 1.1335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-09-28T09:37:07", "percent_change": 0.0, "prev_day_close": 0.959999978542328}, {"option": "EEM270630C00050000", "bid": 11.75, "bid_size": 104.0, "ask": 15.25, "ask_size": 83.0, "iv": 0.3164, "open_interest": 0.0, "volume": 0.0, "delta": 0.8307, "gamma": 0.0154, "vega": 0.1219, "theta": -0.0062, "rho": 0.2242, "theo": 13.6389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5500001907349}, {"option": "EEM270630P00050000", "bid": 0.62, "bid_size": 995.0, "ask": 2.26, "ask_size": 588.0, "iv": 0.3106, "open_interest": 50.0, "volume": 0.0, "delta": -0.1704, "gamma": 0.0158, "vega": 0.1251, "theta": -0.0083, "rho": -0.0721, "theo": 1.6524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.97, "last_trade_time": "2026-09-28T09:37:06", "percent_change": 0.0, "prev_day_close": 1.56000000238419}, {"option": "EEM270630C00051000", "bid": 10.95, "bid_size": 98.0, "ask": 14.7, "ask_size": 97.0, "iv": 0.3215, "open_interest": 0.0, "volume": 0.0, "delta": 0.8159, "gamma": 0.0167, "vega": 0.1295, "theta": -0.0066, "rho": 0.2243, "theo": 12.8005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "EEM270630P00051000", "bid": 0.74, "bid_size": 903.0, "ask": 2.76, "ask_size": 605.0, "iv": 0.3165, "open_interest": 45.0, "volume": 0.0, "delta": -0.1856, "gamma": 0.0171, "vega": 0.1318, "theta": -0.0086, "rho": -0.0777, "theo": 1.7908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.98, "last_trade_time": "2026-09-21T11:09:53", "percent_change": 0.0, "prev_day_close": 1.58499997854233}, {"option": "EEM270630C00052000", "bid": 10.15, "bid_size": 119.0, "ask": 13.8, "ask_size": 96.0, "iv": 0.3111, "open_interest": 0.0, "volume": 0.0, "delta": 0.7996, "gamma": 0.0181, "vega": 0.1367, "theta": -0.007, "rho": 0.2232, "theo": 11.9797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "EEM270630P00052000", "bid": 1.07, "bid_size": 929.0, "ask": 3.05, "ask_size": 579.0, "iv": 0.3198, "open_interest": 0.0, "volume": 0.0, "delta": -0.2022, "gamma": 0.0185, "vega": 0.1391, "theta": -0.0088, "rho": -0.0842, "theo": 1.9459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85500001907349}, {"option": "EEM270630C00053000", "bid": 9.35, "bid_size": 123.0, "ask": 13.0, "ask_size": 122.0, "iv": 0.3037, "open_interest": 0.0, "volume": 0.0, "delta": 0.7819, "gamma": 0.0195, "vega": 0.143, "theta": -0.0073, "rho": 0.2217, "theo": 11.1757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.125}, {"option": "EEM270630P00053000", "bid": 0.59, "bid_size": 750.0, "ask": 3.75, "ask_size": 813.0, "iv": 0.307, "open_interest": 0.0, "volume": 0.0, "delta": -0.2208, "gamma": 0.02, "vega": 0.146, "theta": -0.009, "rho": -0.0911, "theo": 2.1216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.27, "last_trade_time": "2026-09-02T09:37:06", "percent_change": 0.0, "prev_day_close": 1.74500000476837}, {"option": "EEM270630C00054000", "bid": 8.6, "bid_size": 142.0, "ask": 12.2, "ask_size": 124.0, "iv": 0.2971, "open_interest": 0.0, "volume": 0.0, "delta": 0.7626, "gamma": 0.021, "vega": 0.1507, "theta": -0.0077, "rho": 0.2199, "theo": 10.3891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "EEM270630P00054000", "bid": 1.17, "bid_size": 670.0, "ask": 3.55, "ask_size": 522.0, "iv": 0.2996, "open_interest": 0.0, "volume": 0.0, "delta": -0.2404, "gamma": 0.0216, "vega": 0.1529, "theta": -0.0092, "rho": -0.0981, "theo": 2.3119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.73500001430511}, {"option": "EEM270630C00055000", "bid": 7.85, "bid_size": 163.0, "ask": 11.45, "ask_size": 156.0, "iv": 0.2909, "open_interest": 0.0, "volume": 0.0, "delta": 0.7417, "gamma": 0.0225, "vega": 0.1578, "theta": -0.008, "rho": 0.2168, "theo": 9.6269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "EEM270630P00055000", "bid": 0.85, "bid_size": 651.0, "ask": 4.0, "ask_size": 360.0, "iv": 0.2829, "open_interest": 8.0, "volume": 0.0, "delta": -0.2622, "gamma": 0.0232, "vega": 0.16, "theta": -0.0094, "rho": -0.1063, "theo": 2.5292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.26, "last_trade_time": "2026-08-04T11:59:33", "percent_change": 0.0, "prev_day_close": 2.77999997138977}, {"option": "EEM270630C00056000", "bid": 7.3, "bid_size": 428.0, "ask": 10.6, "ask_size": 167.0, "iv": 0.2867, "open_interest": 0.0, "volume": 0.0, "delta": 0.719, "gamma": 0.0241, "vega": 0.1639, "theta": -0.0083, "rho": 0.2131, "theo": 8.8881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.97499990463257}, {"option": "EEM270630P00056000", "bid": 1.59, "bid_size": 576.0, "ask": 4.2, "ask_size": 329.0, "iv": 0.2904, "open_interest": 0.0, "volume": 0.0, "delta": -0.2858, "gamma": 0.0249, "vega": 0.1666, "theta": -0.0096, "rho": -0.1139, "theo": 2.7704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.30500000715256}, {"option": "EEM270630C00057000", "bid": 6.45, "bid_size": 525.0, "ask": 10.0, "ask_size": 248.0, "iv": 0.2801, "open_interest": 0.0, "volume": 0.0, "delta": 0.6945, "gamma": 0.0256, "vega": 0.1713, "theta": -0.0086, "rho": 0.2089, "theo": 8.168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.87499976158142}, {"option": "EEM270630P00057000", "bid": 1.36, "bid_size": 628.0, "ask": 4.5, "ask_size": 313.0, "iv": 0.2703, "open_interest": 0.0, "volume": 0.0, "delta": -0.3114, "gamma": 0.0266, "vega": 0.173, "theta": -0.0098, "rho": -0.1222, "theo": 3.0415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.09500002861023}, {"option": "EEM270630C00058000", "bid": 5.85, "bid_size": 349.0, "ask": 9.3, "ask_size": 315.0, "iv": 0.2758, "open_interest": 42.0, "volume": 0.0, "delta": 0.6688, "gamma": 0.027, "vega": 0.1769, "theta": -0.0089, "rho": 0.2034, "theo": 7.495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.81, "last_trade_time": "2026-09-23T15:01:05", "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "EEM270630P00058000", "bid": 2.07, "bid_size": 578.0, "ask": 4.8, "ask_size": 311.0, "iv": 0.2766, "open_interest": 0.0, "volume": 0.0, "delta": -0.3383, "gamma": 0.0282, "vega": 0.1788, "theta": -0.01, "rho": -0.1305, "theo": 3.34, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.70500004291534}, {"option": "EEM270630C00058500", "bid": 5.45, "bid_size": 610.0, "ask": 9.0, "ask_size": 246.0, "iv": 0.272, "open_interest": 0.0, "volume": 0.0, "delta": 0.6552, "gamma": 0.0277, "vega": 0.1794, "theta": -0.009, "rho": 0.2005, "theo": 7.1659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.27500009536743}, {"option": "EEM270630P00058500", "bid": 1.89, "bid_size": 602.0, "ask": 5.0, "ask_size": 251.0, "iv": 0.2655, "open_interest": 0.0, "volume": 0.0, "delta": -0.3526, "gamma": 0.029, "vega": 0.1813, "theta": -0.01, "rho": -0.1352, "theo": 3.5028, "change": 0.0, "open": 0.0, "high": 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": "EEM270630C00059000", "bid": 5.4, "bid_size": 836.0, "ask": 8.4, "ask_size": 259.0, "iv": 0.2693, "open_interest": 0.0, "volume": 0.0, "delta": 0.6412, "gamma": 0.0284, "vega": 0.1818, "theta": -0.0091, "rho": 0.1976, "theo": 6.8444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.97500014305115}, {"option": "EEM270630P00059000", "bid": 2.4, "bid_size": 591.0, "ask": 5.2, "ask_size": 265.0, "iv": 0.2731, "open_interest": 0.0, "volume": 0.0, "delta": -0.3673, "gamma": 0.0298, "vega": 0.1837, "theta": -0.0101, "rho": -0.1394, "theo": 3.6743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.22000014781952}, {"option": "EEM270630C00059500", "bid": 5.1, "bid_size": 825.0, "ask": 8.1, "ask_size": 266.0, "iv": 0.2675, "open_interest": 0.0, "volume": 0.0, "delta": 0.6269, "gamma": 0.029, "vega": 0.185, "theta": -0.0092, "rho": 0.1944, "theo": 6.5327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.375}, {"option": "EEM270630P00059500", "bid": 2.57, "bid_size": 565.0, "ask": 4.8, "ask_size": 264.0, "iv": 0.2547, "open_interest": 10.0, "volume": 0.0, "delta": -0.3824, "gamma": 0.0305, "vega": 0.186, "theta": -0.0102, "rho": -0.1437, "theo": 3.8552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-08-12T13:35:23", "percent_change": 0.0, "prev_day_close": 4.07500004768372}, {"option": "EEM270630C00060000", "bid": 4.75, "bid_size": 936.0, "ask": 7.8, "ask_size": 306.0, "iv": 0.2641, "open_interest": 37.0, "volume": 0.0, "delta": 0.6123, "gamma": 0.0296, "vega": 0.187, "theta": -0.0093, "rho": 0.1907, "theo": 6.2307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-10-22T14:19:09", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "EEM270630P00060000", "bid": 2.48, "bid_size": 497.0, "ask": 5.55, "ask_size": 259.0, "iv": 0.26, "open_interest": 17.0, "volume": 0.0, "delta": -0.398, "gamma": 0.0313, "vega": 0.188, "theta": -0.0102, "rho": -0.1477, "theo": 4.0459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.62, "last_trade_time": "2026-08-18T10:20:02", "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "EEM270630C00060500", "bid": 4.4, "bid_size": 792.0, "ask": 7.6, "ask_size": 636.0, "iv": 0.2629, "open_interest": 0.0, "volume": 0.0, "delta": 0.5974, "gamma": 0.0302, "vega": 0.1888, "theta": -0.0094, "rho": 0.1869, "theo": 5.9376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.97500014305115}, {"option": "EEM270630P00060500", "bid": 2.68, "bid_size": 526.0, "ask": 5.8, "ask_size": 273.0, "iv": 0.2593, "open_interest": 0.0, "volume": 0.0, "delta": -0.4139, "gamma": 0.032, "vega": 0.1896, "theta": -0.0103, "rho": -0.1522, "theo": 4.2466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "EEM270630C00061000", "bid": 4.1, "bid_size": 1383.0, "ask": 7.3, "ask_size": 784.0, "iv": 0.2602, "open_interest": 1152.0, "volume": 0.0, "delta": 0.5822, "gamma": 0.0307, "vega": 0.1904, "theta": -0.0094, "rho": 0.1832, "theo": 5.6535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.85, "last_trade_time": "2026-10-16T15:06:03", "percent_change": 0.0, "prev_day_close": 5.94999980926514}, {"option": "EEM270630P00061000", "bid": 2.89, "bid_size": 494.0, "ask": 6.0, "ask_size": 242.0, "iv": 0.2571, "open_interest": 0.0, "volume": 0.0, "delta": -0.4301, "gamma": 0.0326, "vega": 0.191, "theta": -0.0103, "rho": -0.1561, "theo": 4.4571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.11500012874603}, {"option": "EEM270630C00061500", "bid": 3.8, "bid_size": 1004.0, "ask": 7.0, "ask_size": 641.0, "iv": 0.2571, "open_interest": 80.0, "volume": 0.0, "delta": 0.5668, "gamma": 0.0311, "vega": 0.1922, "theta": -0.0095, "rho": 0.1797, "theo": 5.3786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-10-27T10:49:28", "percent_change": 0.0, "prev_day_close": 5.125}, {"option": "EEM270630P00061500", "bid": 3.1, "bid_size": 453.0, "ask": 6.25, "ask_size": 246.0, "iv": 0.2558, "open_interest": 0.0, "volume": 0.0, "delta": -0.4466, "gamma": 0.0333, "vega": 0.192, "theta": -0.0103, "rho": -0.1598, "theo": 4.6781, "change": 0.0, "open": 0.0, "high": 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": "EEM270630C00062000", "bid": 3.55, "bid_size": 958.0, "ask": 6.75, "ask_size": 651.0, "iv": 0.2561, "open_interest": 37.0, "volume": 0.0, "delta": 0.5513, "gamma": 0.0315, "vega": 0.1933, "theta": -0.0095, "rho": 0.1754, "theo": 5.1154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-10-26T11:49:34", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "EEM270630P00062000", "bid": 3.3, "bid_size": 426.0, "ask": 6.45, "ask_size": 179.0, "iv": 0.2525, "open_interest": 0.0, "volume": 0.0, "delta": -0.4634, "gamma": 0.0338, "vega": 0.1927, "theta": -0.0103, "rho": -0.1635, "theo": 4.9096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "EEM270630C00062500", "bid": 3.3, "bid_size": 1011.0, "ask": 6.45, "ask_size": 572.0, "iv": 0.2535, "open_interest": 43.0, "volume": 0.0, "delta": 0.5357, "gamma": 0.0318, "vega": 0.1941, "theta": -0.0096, "rho": 0.171, "theo": 4.862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-10-15T10:45:32", "percent_change": 0.0, "prev_day_close": 5.07500004768372}, {"option": "EEM270630P00062500", "bid": 3.55, "bid_size": 434.0, "ask": 6.75, "ask_size": 193.0, "iv": 0.2527, "open_interest": 20.0, "volume": 0.0, "delta": -0.4805, "gamma": 0.0344, "vega": 0.1931, "theta": -0.0103, "rho": -0.1676, "theo": 5.1526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.8, "last_trade_time": "2026-10-26T13:19:48", "percent_change": 0.0, "prev_day_close": 5.125}, {"option": "EEM270630C00063000", "bid": 3.05, "bid_size": 864.0, "ask": 6.2, "ask_size": 739.0, "iv": 0.2519, "open_interest": 0.0, "volume": 0.0, "delta": 0.5199, "gamma": 0.0321, "vega": 0.1947, "theta": -0.0096, "rho": 0.1667, "theo": 4.6182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.77500009536743}, {"option": "EEM270630P00063000", "bid": 3.8, "bid_size": 428.0, "ask": 7.0, "ask_size": 179.0, "iv": 0.2512, "open_interest": 0.0, "volume": 0.0, "delta": -0.4976, "gamma": 0.0348, "vega": 0.1932, "theta": -0.0103, "rho": -0.1706, "theo": 5.4059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.27500009536743}, {"option": "EEM270630C00063500", "bid": 2.84, "bid_size": 956.0, "ask": 5.95, "ask_size": 860.0, "iv": 0.2509, "open_interest": 0.0, "volume": 0.0, "delta": 0.5041, "gamma": 0.0323, "vega": 0.1949, "theta": -0.0096, "rho": 0.1625, "theo": 4.3839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "EEM270630P00063500", "bid": 4.1, "bid_size": 428.0, "ask": 7.25, "ask_size": 171.0, "iv": 0.2506, "open_interest": 0.0, "volume": 0.0, "delta": -0.515, "gamma": 0.0352, "vega": 0.1928, "theta": -0.0103, "rho": -0.1737, "theo": 5.6703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "EEM270630C00064000", "bid": 2.62, "bid_size": 865.0, "ask": 5.7, "ask_size": 770.0, "iv": 0.2492, "open_interest": 5.0, "volume": 0.0, "delta": 0.4883, "gamma": 0.0324, "vega": 0.195, "theta": -0.0096, "rho": 0.1582, "theo": 4.1607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.2, "last_trade_time": "2026-07-20T10:01:44", "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "EEM270630P00064000", "bid": 4.35, "bid_size": 423.0, "ask": 7.55, "ask_size": 182.0, "iv": 0.2492, "open_interest": 0.0, "volume": 0.0, "delta": -0.5327, "gamma": 0.0356, "vega": 0.192, "theta": -0.0102, "rho": -0.1764, "theo": 5.9506, "change": 0.0, "open": 0.0, "high": 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": "EEM270630C00064500", "bid": 2.41, "bid_size": 923.0, "ask": 5.5, "ask_size": 764.0, "iv": 0.2487, "open_interest": 0.0, "volume": 0.0, "delta": 0.4726, "gamma": 0.0325, "vega": 0.1946, "theta": -0.0095, "rho": 0.1536, "theo": 3.9479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.42499995231628}, {"option": "EEM270630P00064500", "bid": 5.35, "bid_size": 347.0, "ask": 7.25, "ask_size": 159.0, "iv": 0.2519, "open_interest": 0.0, "volume": 0.0, "delta": -0.5498, "gamma": 0.0358, "vega": 0.1907, "theta": -0.0102, "rho": -0.1786, "theo": 6.2327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "EEM270630C00065000", "bid": 2.2, "bid_size": 1051.0, "ask": 5.25, "ask_size": 844.0, "iv": 0.2465, "open_interest": 156.0, "volume": 0.0, "delta": 0.457, "gamma": 0.0325, "vega": 0.1941, "theta": -0.0095, "rho": 0.1489, "theo": 3.7448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.77, "last_trade_time": "2026-10-30T10:12:37", "percent_change": 0.0, "prev_day_close": 3.25499999523163}, {"option": "EEM270630P00065000", "bid": 5.05, "bid_size": 288.0, "ask": 8.05, "ask_size": 170.0, "iv": 0.2486, "open_interest": 0.0, "volume": 0.0, "delta": -0.5671, "gamma": 0.036, "vega": 0.1896, "theta": -0.0102, "rho": -0.1816, "theo": 6.5299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "EEM270630C00066000", "bid": 1.83, "bid_size": 1146.0, "ask": 4.65, "ask_size": 769.0, "iv": 0.2398, "open_interest": 30.0, "volume": 0.0, "delta": 0.4263, "gamma": 0.0323, "vega": 0.1919, "theta": -0.0094, "rho": 0.1403, "theo": 3.3668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-10-19T14:02:35", "percent_change": 0.0, "prev_day_close": 3.46500015258789}, {"option": "EEM270630P00066000", "bid": 5.6, "bid_size": 226.0, "ask": 8.7, "ask_size": 160.0, "iv": 0.2461, "open_interest": 2.0, "volume": 0.0, "delta": -0.6015, "gamma": 0.0362, "vega": 0.1855, "theta": -0.01, "rho": -0.1844, "theo": 7.1561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.77, "last_trade_time": "2026-09-29T09:54:37", "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "EEM270630C00067000", "bid": 1.9, "bid_size": 983.0, "ask": 3.9, "ask_size": 615.0, "iv": 0.2389, "open_interest": 44.0, "volume": 0.0, "delta": 0.3966, "gamma": 0.0318, "vega": 0.1889, "theta": -0.0093, "rho": 0.131, "theo": 3.0278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.95, "last_trade_time": "2026-10-15T10:45:32", "percent_change": 0.0, "prev_day_close": 2.9300000667572}, {"option": "EEM270630P00067000", "bid": 6.2, "bid_size": 221.0, "ask": 9.35, "ask_size": 157.0, "iv": 0.243, "open_interest": 0.0, "volume": 0.0, "delta": -0.6352, "gamma": 0.036, "vega": 0.1798, "theta": -0.0098, "rho": -0.1877, "theo": 7.8237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.125}, {"option": "EEM270630C00068000", "bid": 1.75, "bid_size": 798.0, "ask": 3.95, "ask_size": 1124.0, "iv": 0.2524, "open_interest": 15.0, "volume": 0.0, "delta": 0.3681, "gamma": 0.0311, "vega": 0.1852, "theta": -0.0091, "rho": 0.1223, "theo": 2.7227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-10-15T11:49:00", "percent_change": 0.0, "prev_day_close": 2.57500004768372}, {"option": "EEM270630P00068000", "bid": 6.9, "bid_size": 197.0, "ask": 10.0, "ask_size": 101.0, "iv": 0.2409, "open_interest": 0.0, "volume": 0.0, "delta": -0.6677, "gamma": 0.0356, "vega": 0.1734, "theta": -0.0095, "rho": -0.1872, "theo": 8.5295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.3, "last_trade_time": "2026-09-23T14:50:48", "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "EEM270630C00069000", "bid": 0.9, "bid_size": 1175.0, "ask": 3.6, "ask_size": 948.0, "iv": 0.2344, "open_interest": 1.0, "volume": 0.0, "delta": 0.3411, "gamma": 0.0302, "vega": 0.1802, "theta": -0.0089, "rho": 0.114, "theo": 2.4513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.49, "last_trade_time": "2026-10-22T11:06:23", "percent_change": 0.0, "prev_day_close": 2.72000002861023}, {"option": "EEM270630P00069000", "bid": 7.4, "bid_size": 125.0, "ask": 11.15, "ask_size": 114.0, "iv": 0.2459, "open_interest": 0.0, "volume": 0.0, "delta": -0.6988, "gamma": 0.0348, "vega": 0.1658, "theta": -0.0092, "rho": -0.1857, "theo": 9.2713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "EEM270630C00070000", "bid": 0.66, "bid_size": 1291.0, "ask": 3.4, "ask_size": 1232.0, "iv": 0.2359, "open_interest": 14000.0, "volume": 0.0, "delta": 0.3156, "gamma": 0.0292, "vega": 0.175, "theta": -0.0086, "rho": 0.1058, "theo": 2.2091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-10-22T11:06:40", "percent_change": 0.0, "prev_day_close": 1.67500001192093}, {"option": "EEM270630P00070000", "bid": 8.15, "bid_size": 119.0, "ask": 12.0, "ask_size": 93.0, "iv": 0.2481, "open_interest": 1.0, "volume": 0.0, "delta": -0.7281, "gamma": 0.0339, "vega": 0.1576, "theta": -0.0088, "rho": -0.1847, "theo": 10.0461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.9, "last_trade_time": "2026-10-29T10:09:59", "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "EEM270630C00071000", "bid": 0.49, "bid_size": 1069.0, "ask": 3.05, "ask_size": 1018.0, "iv": 0.2337, "open_interest": 0.0, "volume": 0.0, "delta": 0.2918, "gamma": 0.0281, "vega": 0.1689, "theta": -0.0084, "rho": 0.0985, "theo": 1.9939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "EEM270630P00071000", "bid": 8.95, "bid_size": 68.0, "ask": 12.8, "ask_size": 58.0, "iv": 0.2489, "open_interest": 0.0, "volume": 0.0, "delta": -0.7557, "gamma": 0.0326, "vega": 0.1482, "theta": -0.0084, "rho": -0.1811, "theo": 10.8504, "change": 0.0, "open": 0.0, "high": 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": "EEM270630C00072000", "bid": 0.53, "bid_size": 1200.0, "ask": 2.77, "ask_size": 1162.0, "iv": 0.2388, "open_interest": 1.0, "volume": 0.0, "delta": 0.2696, "gamma": 0.027, "vega": 0.163, "theta": -0.0081, "rho": 0.0912, "theo": 1.803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.33, "last_trade_time": "2026-10-09T15:01:06", "percent_change": 0.0, "prev_day_close": 2.30500000715256}, {"option": "EEM270630P00072000", "bid": 9.8, "bid_size": 71.0, "ask": 13.65, "ask_size": 55.0, "iv": 0.2516, "open_interest": 0.0, "volume": 0.0, "delta": -0.7812, "gamma": 0.0312, "vega": 0.1386, "theta": -0.0079, "rho": -0.1792, "theo": 11.6811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.875}, {"option": "EEM270630C00073000", "bid": 0.39, "bid_size": 1156.0, "ask": 2.56, "ask_size": 1343.0, "iv": 0.2394, "open_interest": 10.0, "volume": 0.0, "delta": 0.249, "gamma": 0.0257, "vega": 0.1569, "theta": -0.0078, "rho": 0.0848, "theo": 1.6329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.25, "last_trade_time": "2026-08-21T14:03:56", "percent_change": 0.0, "prev_day_close": 1.12000001966953}, {"option": "EEM270630P00073000", "bid": 10.75, "bid_size": 72.0, "ask": 14.4, "ask_size": 65.0, "iv": 0.253, "open_interest": 0.0, "volume": 0.0, "delta": -0.8046, "gamma": 0.0296, "vega": 0.1296, "theta": -0.0074, "rho": -0.1744, "theo": 12.5344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.7249999046326}, {"option": "EEM270630C00074000", "bid": 0.6, "bid_size": 1038.0, "ask": 2.37, "ask_size": 1427.0, "iv": 0.2516, "open_interest": 0.0, "volume": 0.0, "delta": 0.2302, "gamma": 0.0245, "vega": 0.1501, "theta": -0.0076, "rho": 0.0785, "theo": 1.4826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06999999284744}, {"option": "EEM270630P00074000", "bid": 11.5, "bid_size": 80.0, "ask": 15.25, "ask_size": 58.0, "iv": 0.2485, "open_interest": 0.0, "volume": 0.0, "delta": -0.8261, "gamma": 0.028, "vega": 0.1196, "theta": -0.0068, "rho": -0.1698, "theo": 13.4086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6000003814697}, {"option": "EEM270630C00075000", "bid": 0.3, "bid_size": 1210.0, "ask": 2.19, "ask_size": 1563.0, "iv": 0.2457, "open_interest": 1.0, "volume": 0.0, "delta": 0.213, "gamma": 0.0232, "vega": 0.144, "theta": -0.0073, "rho": 0.0726, "theo": 1.3505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.53, "last_trade_time": "2026-07-17T09:30:02", "percent_change": 0.0, "prev_day_close": 1.28000001609325}, {"option": "EEM270630P00075000", "bid": 12.3, "bid_size": 49.0, "ask": 16.45, "ask_size": 45.0, "iv": 0.2601, "open_interest": 2.0, "volume": 0.0, "delta": -0.8455, "gamma": 0.0262, "vega": 0.1103, "theta": -0.0062, "rho": -0.1659, "theo": 14.3003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.11, "last_trade_time": "2026-10-16T09:59:55", "percent_change": 0.0, "prev_day_close": 14.5499997138977}, {"option": "EEM270630C00076000", "bid": 0.26, "bid_size": 1195.0, "ask": 2.05, "ask_size": 1367.0, "iv": 0.2494, "open_interest": 0.0, "volume": 0.0, "delta": 0.197, "gamma": 0.022, "vega": 0.1376, "theta": -0.007, "rho": 0.0676, "theo": 1.2309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500001788139}, {"option": "EEM270630P00076000", "bid": 13.25, "bid_size": 49.0, "ask": 17.4, "ask_size": 38.0, "iv": 0.2667, "open_interest": 0.0, "volume": 0.0, "delta": -0.863, "gamma": 0.0244, "vega": 0.1019, "theta": -0.0056, "rho": -0.1606, "theo": 15.2066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4000000953674}, {"option": "EEM270630C00077000", "bid": 0.24, "bid_size": 1034.0, "ask": 1.9, "ask_size": 1616.0, "iv": 0.2529, "open_interest": 0.0, "volume": 0.0, "delta": 0.1824, "gamma": 0.0208, "vega": 0.1313, "theta": -0.0068, "rho": 0.0626, "theo": 1.1247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72999995946884}, {"option": "EEM270630P00077000", "bid": 14.2, "bid_size": 4.0, "ask": 18.3, "ask_size": 1.0, "iv": 0.2704, "open_interest": 0.0, "volume": 0.0, "delta": -0.8788, "gamma": 0.0226, "vega": 0.0927, "theta": -0.005, "rho": -0.1544, "theo": 16.1265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3500003814697}, {"option": "EEM270630C00078000", "bid": 0.2, "bid_size": 1201.0, "ask": 1.77, "ask_size": 1584.0, "iv": 0.2558, "open_interest": 1.0, "volume": 0.0, "delta": 0.1688, "gamma": 0.0196, "vega": 0.1253, "theta": -0.0065, "rho": 0.0579, "theo": 1.0281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.54, "last_trade_time": "2026-09-28T15:52:39", "percent_change": 0.0, "prev_day_close": 0.94999997317791}, {"option": "EEM270630P00078000", "bid": 15.15, "bid_size": 5.0, "ask": 19.3, "ask_size": 2.0, "iv": 0.2784, "open_interest": 0.0, "volume": 0.0, "delta": -0.8929, "gamma": 0.0209, "vega": 0.0844, "theta": -0.0044, "rho": -0.15, "theo": 17.0575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.2999997138977}, {"option": "EEM270630C00079000", "bid": 0.18, "bid_size": 1127.0, "ask": 1.45, "ask_size": 1303.0, "iv": 0.2505, "open_interest": 0.0, "volume": 0.0, "delta": 0.1563, "gamma": 0.0185, "vega": 0.1193, "theta": -0.0062, "rho": 0.0539, "theo": 0.9417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.905000008642674}, {"option": "EEM270630P00079000", "bid": 16.1, "bid_size": 4.0, "ask": 20.25, "ask_size": 1.0, "iv": 0.2834, "open_interest": 0.0, "volume": 0.0, "delta": -0.9055, "gamma": 0.0192, "vega": 0.077, "theta": -0.0037, "rho": -0.1479, "theo": 17.998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "EEM270630C00080000", "bid": 0.16, "bid_size": 1111.0, "ask": 1.4, "ask_size": 1538.0, "iv": 0.2559, "open_interest": 6.0, "volume": 0.0, "delta": 0.1452, "gamma": 0.0175, "vega": 0.1136, "theta": -0.006, "rho": 0.0501, "theo": 0.867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.82, "last_trade_time": "2026-10-27T11:44:23", "percent_change": 0.0, "prev_day_close": 0.864999994635582}, {"option": "EEM270630P00080000", "bid": 17.05, "bid_size": 4.0, "ask": 21.25, "ask_size": 2.0, "iv": 0.2905, "open_interest": 0.0, "volume": 0.0, "delta": -0.9166, "gamma": 0.0176, "vega": 0.0703, "theta": -0.0031, "rho": -0.1453, "theo": 18.9462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "EEM270630C00081000", "bid": 0.14, "bid_size": 1266.0, "ask": 1.45, "ask_size": 1356.0, "iv": 0.266, "open_interest": 0.0, "volume": 0.0, "delta": 0.135, "gamma": 0.0165, "vega": 0.1084, "theta": -0.0057, "rho": 0.0466, "theo": 0.7984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999991059303}, {"option": "EEM270630P00081000", "bid": 18.05, "bid_size": 4.0, "ask": 22.2, "ask_size": 2.0, "iv": 0.2974, "open_interest": 0.0, "volume": 0.0, "delta": -0.9264, "gamma": 0.016, "vega": 0.0628, "theta": -0.0025, "rho": -0.1387, "theo": 19.9022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.2000007629395}, {"option": "EEM270630C00082000", "bid": 0.22, "bid_size": 1104.0, "ask": 1.37, "ask_size": 1530.0, "iv": 0.2743, "open_interest": 2.0, "volume": 0.0, "delta": 0.1256, "gamma": 0.0155, "vega": 0.1034, "theta": -0.0055, "rho": 0.0433, "theo": 0.7375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-09-30T14:14:35", "percent_change": 0.0, "prev_day_close": 0.734999991953373}, {"option": "EEM270630P00082000", "bid": 19.0, "bid_size": 4.0, "ask": 23.2, "ask_size": 3.0, "iv": 0.304, "open_interest": 0.0, "volume": 0.0, "delta": -0.9352, "gamma": 0.0146, "vega": 0.0566, "theta": -0.0019, "rho": -0.1349, "theo": 20.8636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.2000007629395}, {"option": "EEM270630C00083000", "bid": 0.19, "bid_size": 944.0, "ask": 1.29, "ask_size": 1407.0, "iv": 0.2771, "open_interest": 51.0, "volume": 0.0, "delta": 0.117, "gamma": 0.0146, "vega": 0.0982, "theta": -0.0053, "rho": 0.0405, "theo": 0.6818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.11, "last_trade_time": "2026-09-28T10:24:57", "percent_change": 0.0, "prev_day_close": 0.685000032186508}, {"option": "EEM270630P00083000", "bid": 20.0, "bid_size": 4.0, "ask": 24.2, "ask_size": 6.0, "iv": 0.3134, "open_interest": 0.0, "volume": 0.0, "delta": -0.9429, "gamma": 0.0132, "vega": 0.0512, "theta": -0.0013, "rho": -0.1343, "theo": 21.8301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.1499996185303}, {"option": "EEM270630C00085000", "bid": 0.13, "bid_size": 928.0, "ask": 1.08, "ask_size": 1274.0, "iv": 0.2782, "open_interest": 59.0, "volume": 0.0, "delta": 0.1018, "gamma": 0.013, "vega": 0.0892, "theta": -0.0049, "rho": 0.0353, "theo": 0.5856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-10-29T09:47:02", "percent_change": 0.0, "prev_day_close": 0.49499998241663}, {"option": "EEM270630P00085000", "bid": 21.95, "bid_size": 4.0, "ask": 26.15, "ask_size": 2.0, "iv": 0.3252, "open_interest": 0.0, "volume": 0.0, "delta": -0.9557, "gamma": 0.0108, "vega": 0.0417, "theta": -0.0002, "rho": -0.1266, "theo": 23.7744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.1499996185303}, {"option": "EEM270917C00035000", "bid": 24.5, "bid_size": 8.0, "ask": 29.5, "ask_size": 7.0, "iv": 0.392, "open_interest": 2.0, "volume": 0.0, "delta": 0.9283, "gamma": 0.0046, "vega": 0.0727, "theta": -0.0021, "rho": 0.2273, "theo": 27.5533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.33, "last_trade_time": "2026-09-03T13:41:35", "percent_change": 0.0, "prev_day_close": 27.0249996185303}, {"option": "EEM270917P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 2.0, "iv": 0.4965, "open_interest": 3.0, "volume": 0.0, "delta": -0.0657, "gamma": 0.0047, "vega": 0.0731, "theta": -0.0054, "rho": -0.0394, "theo": 0.9397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-10-16T10:06:03", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "EEM270917C00040000", "bid": 20.0, "bid_size": 52.0, "ask": 25.0, "ask_size": 54.0, "iv": 0.3628, "open_interest": 0.0, "volume": 0.0, "delta": 0.9015, "gamma": 0.0068, "vega": 0.0934, "theta": -0.0033, "rho": 0.2683, "theo": 23.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5249996185303}, {"option": "EEM270917P00040000", "bid": 0.18, "bid_size": 949.0, "ask": 3.1, "ask_size": 639.0, "iv": 0.4674, "open_interest": 0.0, "volume": 0.0, "delta": -0.0922, "gamma": 0.0069, "vega": 0.0942, "theta": -0.0061, "rho": -0.0535, "theo": 1.2058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.63499995321035}, {"option": "EEM270917C00045000", "bid": 16.0, "bid_size": 51.0, "ask": 21.0, "ask_size": 61.0, "iv": 0.3635, "open_interest": 0.0, "volume": 0.0, "delta": 0.8636, "gamma": 0.0099, "vega": 0.1193, "theta": -0.0046, "rho": 0.2959, "theo": 18.5808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0250000953674}, {"option": "EEM270917P00045000", "bid": 0.32, "bid_size": 1189.0, "ask": 3.45, "ask_size": 923.0, "iv": 0.3942, "open_interest": 359.0, "volume": 0.0, "delta": -0.1308, "gamma": 0.0102, "vega": 0.1209, "theta": -0.0069, "rho": -0.0738, "theo": 1.593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.92, "last_trade_time": "2026-10-16T10:01:48", "percent_change": 0.0, "prev_day_close": 1.26000003516674}, {"option": "EEM270917C00046000", "bid": 15.0, "bid_size": 49.0, "ask": 20.0, "ask_size": 49.0, "iv": 0.3429, "open_interest": 0.0, "volume": 0.0, "delta": 0.8541, "gamma": 0.0107, "vega": 0.1252, "theta": -0.0049, "rho": 0.299, "theo": 17.717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5250000953674}, {"option": "EEM270917P00046000", "bid": 0.36, "bid_size": 1186.0, "ask": 3.55, "ask_size": 1011.0, "iv": 0.3814, "open_interest": 15799.0, "volume": 0.0, "delta": -0.1406, "gamma": 0.011, "vega": 0.127, "theta": -0.007, "rho": -0.0789, "theo": 1.6913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-10-06T13:09:42", "percent_change": 0.0, "prev_day_close": 1.73499995470047}, {"option": "EEM270917C00047000", "bid": 14.0, "bid_size": 49.0, "ask": 19.0, "ask_size": 49.0, "iv": 0.3227, "open_interest": 0.0, "volume": 0.0, "delta": 0.8439, "gamma": 0.0115, "vega": 0.1314, "theta": -0.0051, "rho": 0.3013, "theo": 16.8619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5250000953674}, {"option": "EEM270917P00047000", "bid": 0.4, "bid_size": 926.0, "ask": 3.65, "ask_size": 633.0, "iv": 0.3684, "open_interest": 0.0, "volume": 0.0, "delta": -0.1511, "gamma": 0.0119, "vega": 0.1331, "theta": -0.0072, "rho": -0.0844, "theo": 1.7986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02500005066395}, {"option": "EEM270917C00048000", "bid": 13.5, "bid_size": 53.0, "ask": 18.5, "ask_size": 53.0, "iv": 0.3413, "open_interest": 0.0, "volume": 0.0, "delta": 0.8329, "gamma": 0.0124, "vega": 0.1377, "theta": -0.0054, "rho": 0.3031, "theo": 16.0164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "EEM270917P00048000", "bid": 0.44, "bid_size": 912.0, "ask": 3.75, "ask_size": 569.0, "iv": 0.3552, "open_interest": 0.0, "volume": 0.0, "delta": -0.1627, "gamma": 0.0128, "vega": 0.1397, "theta": -0.0074, "rho": -0.0902, "theo": 1.9163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.12499997019768}, {"option": "EEM270917C00049000", "bid": 12.5, "bid_size": 64.0, "ask": 17.5, "ask_size": 61.0, "iv": 0.3209, "open_interest": 0.0, "volume": 0.0, "delta": 0.821, "gamma": 0.0133, "vega": 0.1441, "theta": -0.0056, "rho": 0.3043, "theo": 15.1814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9249997138977}, {"option": "EEM270917P00049000", "bid": 0.45, "bid_size": 887.0, "ask": 3.85, "ask_size": 583.0, "iv": 0.3412, "open_interest": 2.0, "volume": 0.0, "delta": -0.1749, "gamma": 0.0138, "vega": 0.1461, "theta": -0.0075, "rho": -0.0962, "theo": 2.0429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-10-01T09:37:08", "percent_change": 0.0, "prev_day_close": 1.73500001430511}, {"option": "EEM270917C00050000", "bid": 12.2, "bid_size": 84.0, "ask": 16.25, "ask_size": 67.0, "iv": 0.3169, "open_interest": 7.0, "volume": 0.0, "delta": 0.808, "gamma": 0.0143, "vega": 0.1508, "theta": -0.0059, "rho": 0.3048, "theo": 14.3502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.7, "last_trade_time": "2026-10-15T15:59:03", "percent_change": 0.0, "prev_day_close": 14.1000003814697}, {"option": "EEM270917P00050000", "bid": 1.53, "bid_size": 936.0, "ask": 2.24, "ask_size": 456.0, "iv": 0.305, "open_interest": 7481.0, "volume": 0.0, "delta": -0.1884, "gamma": 0.0148, "vega": 0.1531, "theta": -0.0077, "rho": -0.103, "theo": 2.1843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-10-23T14:14:34", "percent_change": 0.0, "prev_day_close": 1.94499999284744}, {"option": "EEM270917C00051000", "bid": 11.4, "bid_size": 55.0, "ask": 15.6, "ask_size": 68.0, "iv": 0.3143, "open_interest": 0.0, "volume": 0.0, "delta": 0.7942, "gamma": 0.0153, "vega": 0.1577, "theta": -0.0062, "rho": 0.3044, "theo": 13.548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3249998092651}, {"option": "EEM270917P00051000", "bid": 0.57, "bid_size": 755.0, "ask": 4.2, "ask_size": 554.0, "iv": 0.3202, "open_interest": 2.0, "volume": 0.0, "delta": -0.2031, "gamma": 0.0159, "vega": 0.1599, "theta": -0.0078, "rho": -0.11, "theo": 2.3396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-09-21T15:45:00", "percent_change": 0.0, "prev_day_close": 2.95499992370606}, {"option": "EEM270917C00052000", "bid": 10.6, "bid_size": 63.0, "ask": 14.8, "ask_size": 72.0, "iv": 0.3064, "open_interest": 0.0, "volume": 0.0, "delta": 0.7792, "gamma": 0.0164, "vega": 0.1646, "theta": -0.0064, "rho": 0.3034, "theo": 12.7527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5749998092651}, {"option": "EEM270917P00052000", "bid": 0.65, "bid_size": 838.0, "ask": 4.4, "ask_size": 546.0, "iv": 0.3105, "open_interest": 0.0, "volume": 0.0, "delta": -0.2189, "gamma": 0.0171, "vega": 0.167, "theta": -0.008, "rho": -0.1178, "theo": 2.5097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.57000005245209}, {"option": "EEM270917C00053000", "bid": 9.85, "bid_size": 67.0, "ask": 14.1, "ask_size": 73.0, "iv": 0.3024, "open_interest": 1.0, "volume": 0.0, "delta": 0.763, "gamma": 0.0175, "vega": 0.1715, "theta": -0.0067, "rho": 0.3017, "theo": 11.9737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.52, "last_trade_time": "2026-10-28T10:46:59", "percent_change": 0.0, "prev_day_close": 11.8249998092651}, {"option": "EEM270917P00053000", "bid": 0.72, "bid_size": 773.0, "ask": 4.6, "ask_size": 772.0, "iv": 0.3004, "open_interest": 15818.0, "volume": 0.0, "delta": -0.2356, "gamma": 0.0183, "vega": 0.1742, "theta": -0.0081, "rho": -0.1254, "theo": 2.694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.76, "last_trade_time": "2026-10-06T13:09:42", "percent_change": 0.0, "prev_day_close": 2.74000000953674}, {"option": "EEM270917C00054000", "bid": 9.1, "bid_size": 56.0, "ask": 13.3, "ask_size": 86.0, "iv": 0.2946, "open_interest": 0.0, "volume": 0.0, "delta": 0.7456, "gamma": 0.0187, "vega": 0.1784, "theta": -0.0069, "rho": 0.299, "theo": 11.2128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0749998092651}, {"option": "EEM270917P00054000", "bid": 0.78, "bid_size": 746.0, "ask": 4.8, "ask_size": 517.0, "iv": 0.289, "open_interest": 89.0, "volume": 0.0, "delta": -0.2543, "gamma": 0.0195, "vega": 0.181, "theta": -0.0083, "rho": -0.1341, "theo": 2.9036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.33, "last_trade_time": "2026-10-16T15:31:29", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "EEM270917C00055000", "bid": 8.35, "bid_size": 113.0, "ask": 12.55, "ask_size": 119.0, "iv": 0.2879, "open_interest": 27.0, "volume": 0.0, "delta": 0.7268, "gamma": 0.0198, "vega": 0.1853, "theta": -0.0071, "rho": 0.2954, "theo": 10.4654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.9, "last_trade_time": "2026-10-01T12:42:01", "percent_change": 0.0, "prev_day_close": 10.375}, {"option": "EEM270917P00055000", "bid": 0.95, "bid_size": 1130.0, "ask": 5.05, "ask_size": 771.0, "iv": 0.2818, "open_interest": 35097.0, "volume": 0.0, "delta": -0.2739, "gamma": 0.0208, "vega": 0.1879, "theta": -0.0084, "rho": -0.1432, "theo": 3.13, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.1, "last_trade_time": "2026-10-30T15:16:27", "percent_change": 0.0, "prev_day_close": 3.41999995708466}, {"option": "EEM270917C00056000", "bid": 7.65, "bid_size": 233.0, "ask": 11.9, "ask_size": 126.0, "iv": 0.2836, "open_interest": 0.0, "volume": 0.0, "delta": 0.707, "gamma": 0.021, "vega": 0.1918, "theta": -0.0073, "rho": 0.2912, "theo": 9.7559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.70000004768372}, {"option": "EEM270917P00056000", "bid": 1.21, "bid_size": 794.0, "ask": 5.35, "ask_size": 418.0, "iv": 0.2775, "open_interest": 5.0, "volume": 0.0, "delta": -0.295, "gamma": 0.0221, "vega": 0.1942, "theta": -0.0086, "rho": -0.1522, "theo": 3.3797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.95, "last_trade_time": "2026-10-27T15:20:01", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "EEM270917C00057000", "bid": 7.0, "bid_size": 242.0, "ask": 11.2, "ask_size": 136.0, "iv": 0.2788, "open_interest": 0.0, "volume": 0.0, "delta": 0.6858, "gamma": 0.0222, "vega": 0.1981, "theta": -0.0075, "rho": 0.2859, "theo": 9.0624, "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": 9.02499985694885}, {"option": "EEM270917P00057000", "bid": 1.51, "bid_size": 842.0, "ask": 5.6, "ask_size": 365.0, "iv": 0.2716, "open_interest": 36.0, "volume": 0.0, "delta": -0.3179, "gamma": 0.0234, "vega": 0.2005, "theta": -0.0087, "rho": -0.1621, "theo": 3.6601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.65, "last_trade_time": "2026-10-30T15:16:27", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "EEM270917C00058000", "bid": 6.3, "bid_size": 256.0, "ask": 10.5, "ask_size": 191.0, "iv": 0.2717, "open_interest": 0.0, "volume": 0.0, "delta": 0.6633, "gamma": 0.0233, "vega": 0.204, "theta": -0.0077, "rho": 0.2796, "theo": 8.3962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.32499980926514}, {"option": "EEM270917P00058000", "bid": 1.81, "bid_size": 792.0, "ask": 5.95, "ask_size": 324.0, "iv": 0.2673, "open_interest": 2.0, "volume": 0.0, "delta": -0.342, "gamma": 0.0247, "vega": 0.2062, "theta": -0.0088, "rho": -0.1719, "theo": 3.967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.05, "last_trade_time": "2026-10-30T14:29:46", "percent_change": 0.0, "prev_day_close": 3.97499990463257}, {"option": "EEM270917C00059000", "bid": 5.65, "bid_size": 283.0, "ask": 9.85, "ask_size": 196.0, "iv": 0.2663, "open_interest": 0.0, "volume": 0.0, "delta": 0.6397, "gamma": 0.0243, "vega": 0.2093, "theta": -0.0078, "rho": 0.2727, "theo": 7.7591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.67500019073486}, {"option": "EEM270917P00059000", "bid": 2.13, "bid_size": 667.0, "ask": 6.25, "ask_size": 312.0, "iv": 0.2613, "open_interest": 2.0, "volume": 0.0, "delta": -0.3675, "gamma": 0.026, "vega": 0.2112, "theta": -0.0089, "rho": -0.1808, "theo": 4.3053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-10-26T12:59:57", "percent_change": 0.0, "prev_day_close": 5.125}, {"option": "EEM270917C00060000", "bid": 5.05, "bid_size": 436.0, "ask": 9.25, "ask_size": 257.0, "iv": 0.2623, "open_interest": 64.0, "volume": 0.0, "delta": 0.615, "gamma": 0.0253, "vega": 0.214, "theta": -0.008, "rho": 0.2648, "theo": 7.1534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.8, "last_trade_time": "2026-10-22T11:40:37", "percent_change": 0.0, "prev_day_close": 7.07499980926514}, {"option": "EEM270917P00060000", "bid": 2.47, "bid_size": 1133.0, "ask": 6.6, "ask_size": 553.0, "iv": 0.2558, "open_interest": 31537.0, "volume": 0.0, "delta": -0.3943, "gamma": 0.0272, "vega": 0.2153, "theta": -0.0089, "rho": -0.1921, "theo": 4.6775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-10-29T14:05:05", "percent_change": 0.0, "prev_day_close": 5.27500009536743}, {"option": "EEM270917C00061000", "bid": 4.45, "bid_size": 822.0, "ask": 8.65, "ask_size": 623.0, "iv": 0.2572, "open_interest": 3506.0, "volume": 0.0, "delta": 0.5894, "gamma": 0.0261, "vega": 0.2179, "theta": -0.0081, "rho": 0.256, "theo": 6.5811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.95, "last_trade_time": "2026-10-23T12:46:16", "percent_change": 0.0, "prev_day_close": 6.625}, {"option": "EEM270917P00061000", "bid": 2.89, "bid_size": 1009.0, "ask": 7.0, "ask_size": 654.0, "iv": 0.2522, "open_interest": 3502.0, "volume": 0.0, "delta": -0.4223, "gamma": 0.0283, "vega": 0.2185, "theta": -0.009, "rho": -0.2008, "theo": 5.0856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.75, "last_trade_time": "2026-10-23T12:46:16", "percent_change": 0.0, "prev_day_close": 5.69999980926514}, {"option": "EEM270917C00062000", "bid": 3.85, "bid_size": 722.0, "ask": 8.05, "ask_size": 451.0, "iv": 0.2511, "open_interest": 9.0, "volume": 0.0, "delta": 0.5632, "gamma": 0.0268, "vega": 0.2209, "theta": -0.0082, "rho": 0.2469, "theo": 6.0434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.78, "last_trade_time": "2026-10-30T10:12:37", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "EEM270917P00062000", "bid": 3.3, "bid_size": 630.0, "ask": 7.45, "ask_size": 229.0, "iv": 0.2482, "open_interest": 47.0, "volume": 0.0, "delta": -0.4513, "gamma": 0.0293, "vega": 0.2206, "theta": -0.009, "rho": -0.2098, "theo": 5.5317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.55, "last_trade_time": "2026-09-29T11:43:02", "percent_change": 0.0, "prev_day_close": 5.375}, {"option": "EEM270917C00063000", "bid": 3.25, "bid_size": 2860.0, "ask": 7.5, "ask_size": 1789.0, "iv": 0.2451, "open_interest": 3100.0, "volume": 0.0, "delta": 0.5365, "gamma": 0.0274, "vega": 0.223, "theta": -0.0082, "rho": 0.2368, "theo": 5.5416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.82, "last_trade_time": "2026-11-02T11:31:58", "percent_change": 0.0, "prev_day_close": 5.67500019073486}, {"option": "EEM270917P00063000", "bid": 3.8, "bid_size": 1362.0, "ask": 7.85, "ask_size": 1280.0, "iv": 0.2439, "open_interest": 3000.0, "volume": 0.0, "delta": -0.481, "gamma": 0.0302, "vega": 0.2214, "theta": -0.009, "rho": -0.2176, "theo": 6.0161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.58, "last_trade_time": "2026-11-02T11:31:58", "percent_change": 0.0, "prev_day_close": 5.82500004768372}, {"option": "EEM270917C00064000", "bid": 2.75, "bid_size": 757.0, "ask": 6.95, "ask_size": 451.0, "iv": 0.2405, "open_interest": 165.0, "volume": 0.0, "delta": 0.5093, "gamma": 0.0278, "vega": 0.224, "theta": -0.0082, "rho": 0.2264, "theo": 5.0706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-10-16T13:24:40", "percent_change": 0.0, "prev_day_close": 4.82500004768372}, {"option": "EEM270917P00064000", "bid": 4.3, "bid_size": 532.0, "ask": 8.35, "ask_size": 204.0, "iv": 0.2406, "open_interest": 11.0, "volume": 0.0, "delta": -0.5112, "gamma": 0.0309, "vega": 0.2212, "theta": -0.009, "rho": -0.2246, "theo": 6.541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-10-07T15:39:50", "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "EEM270917C00065000", "bid": 2.27, "bid_size": 774.0, "ask": 6.45, "ask_size": 915.0, "iv": 0.2358, "open_interest": 3743.0, "volume": 0.0, "delta": 0.4828, "gamma": 0.0279, "vega": 0.2241, "theta": -0.0082, "rho": 0.2161, "theo": 4.6469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.87, "last_trade_time": "2026-10-26T15:24:26", "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "EEM270917P00065000", "bid": 4.8, "bid_size": 809.0, "ask": 8.85, "ask_size": 410.0, "iv": 0.2356, "open_interest": 15206.0, "volume": 0.0, "delta": -0.5419, "gamma": 0.0315, "vega": 0.2196, "theta": -0.009, "rho": -0.2329, "theo": 7.1105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.85, "last_trade_time": "2026-10-26T15:24:26", "percent_change": 0.0, "prev_day_close": 7.32499980926514}, {"option": "EEM270917C00066000", "bid": 1.83, "bid_size": 845.0, "ask": 6.0, "ask_size": 481.0, "iv": 0.2322, "open_interest": 55.0, "volume": 0.0, "delta": 0.4564, "gamma": 0.028, "vega": 0.2231, "theta": -0.0082, "rho": 0.2053, "theo": 4.2532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.35, "last_trade_time": "2026-10-16T12:12:41", "percent_change": 0.0, "prev_day_close": 4.19500005245209}, {"option": "EEM270917P00066000", "bid": 5.4, "bid_size": 275.0, "ask": 9.4, "ask_size": 147.0, "iv": 0.233, "open_interest": 34.0, "volume": 0.0, "delta": -0.5719, "gamma": 0.0319, "vega": 0.2165, "theta": -0.009, "rho": -0.237, "theo": 7.7097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.4, "last_trade_time": "2026-10-01T11:03:31", "percent_change": 0.0, "prev_day_close": 8.27499985694885}, {"option": "EEM270917C00067000", "bid": 1.5, "bid_size": 922.0, "ask": 5.6, "ask_size": 460.0, "iv": 0.2312, "open_interest": 7.0, "volume": 0.0, "delta": 0.4302, "gamma": 0.0278, "vega": 0.2212, "theta": -0.0081, "rho": 0.1946, "theo": 3.8893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.05, "last_trade_time": "2026-10-27T10:37:26", "percent_change": 0.0, "prev_day_close": 4.32000005245209}, {"option": "EEM270917P00067000", "bid": 6.0, "bid_size": 210.0, "ask": 10.05, "ask_size": 273.0, "iv": 0.231, "open_interest": 307.0, "volume": 0.0, "delta": -0.6018, "gamma": 0.0321, "vega": 0.2122, "theta": -0.0089, "rho": -0.2382, "theo": 8.3515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.65, "last_trade_time": "2026-10-12T14:22:48", "percent_change": 0.0, "prev_day_close": 8.22500014305115}, {"option": "EEM270917C00068000", "bid": 1.12, "bid_size": 728.0, "ask": 5.25, "ask_size": 541.0, "iv": 0.2288, "open_interest": 87.0, "volume": 0.0, "delta": 0.4052, "gamma": 0.0275, "vega": 0.2185, "theta": -0.008, "rho": 0.184, "theo": 3.5626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-10-27T13:28:46", "percent_change": 0.0, "prev_day_close": 3.46999996900558}, {"option": "EEM270917P00068000", "bid": 6.75, "bid_size": 197.0, "ask": 10.8, "ask_size": 126.0, "iv": 0.2338, "open_interest": 4.0, "volume": 0.0, "delta": -0.6312, "gamma": 0.0321, "vega": 0.2073, "theta": -0.0088, "rho": -0.2406, "theo": 9.029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.22, "last_trade_time": "2026-09-18T10:01:02", "percent_change": 0.0, "prev_day_close": 8.95000004768372}, {"option": "EEM270917C00069000", "bid": 0.92, "bid_size": 733.0, "ask": 4.95, "ask_size": 546.0, "iv": 0.2307, "open_interest": 7.0, "volume": 0.0, "delta": 0.3812, "gamma": 0.027, "vega": 0.215, "theta": -0.0079, "rho": 0.1736, "theo": 3.2667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-10-27T15:19:53", "percent_change": 0.0, "prev_day_close": 3.31000012159348}, {"option": "EEM270917P00069000", "bid": 7.5, "bid_size": 153.0, "ask": 11.55, "ask_size": 88.0, "iv": 0.2353, "open_interest": 100.0, "volume": 0.0, "delta": -0.6596, "gamma": 0.0319, "vega": 0.2002, "theta": -0.0087, "rho": -0.2424, "theo": 9.7416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.35, "last_trade_time": "2026-09-29T15:18:04", "percent_change": 0.0, "prev_day_close": 9.72500014305115}, {"option": "EEM270917C00070000", "bid": 0.83, "bid_size": 894.0, "ask": 4.7, "ask_size": 605.0, "iv": 0.2355, "open_interest": 218.0, "volume": 0.0, "delta": 0.3582, "gamma": 0.0264, "vega": 0.211, "theta": -0.0078, "rho": 0.1639, "theo": 2.999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.25, "last_trade_time": "2026-10-27T13:48:51", "percent_change": 0.0, "prev_day_close": 3.33000004291534}, {"option": "EEM270917P00070000", "bid": 8.3, "bid_size": 135.0, "ask": 12.35, "ask_size": 91.0, "iv": 0.2382, "open_interest": 0.0, "volume": 0.0, "delta": -0.6869, "gamma": 0.0315, "vega": 0.1926, "theta": -0.0085, "rho": -0.2395, "theo": 10.4856, "change": 0.0, "open": 0.0, "high": 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": "EEM270917C00071000", "bid": 0.75, "bid_size": 776.0, "ask": 4.5, "ask_size": 634.0, "iv": 0.2408, "open_interest": 7.0, "volume": 0.0, "delta": 0.3367, "gamma": 0.0258, "vega": 0.2065, "theta": -0.0077, "rho": 0.1544, "theo": 2.7603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.98, "last_trade_time": "2026-10-27T13:19:27", "percent_change": 0.0, "prev_day_close": 2.05499997735024}, {"option": "EEM270917P00071000", "bid": 8.95, "bid_size": 46.0, "ask": 13.15, "ask_size": 65.0, "iv": 0.2358, "open_interest": 0.0, "volume": 0.0, "delta": -0.7131, "gamma": 0.031, "vega": 0.185, "theta": -0.0083, "rho": -0.2363, "theo": 11.2583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3249998092651}, {"option": "EEM270917C00072000", "bid": 0.69, "bid_size": 863.0, "ask": 4.3, "ask_size": 655.0, "iv": 0.246, "open_interest": 6.0, "volume": 0.0, "delta": 0.3161, "gamma": 0.025, "vega": 0.2014, "theta": -0.0075, "rho": 0.1452, "theo": 2.5419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.61, "last_trade_time": "2026-10-27T15:00:03", "percent_change": 0.0, "prev_day_close": 1.97000002861023}, {"option": "EEM270917P00072000", "bid": 9.95, "bid_size": 56.0, "ask": 14.0, "ask_size": 50.0, "iv": 0.2436, "open_interest": 0.0, "volume": 0.0, "delta": -0.7378, "gamma": 0.0303, "vega": 0.176, "theta": -0.0081, "rho": -0.2361, "theo": 12.0581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1750001907349}, {"option": "EEM270917C00073000", "bid": 0.61, "bid_size": 665.0, "ask": 4.1, "ask_size": 693.0, "iv": 0.2502, "open_interest": 55.0, "volume": 0.0, "delta": 0.2967, "gamma": 0.0242, "vega": 0.1961, "theta": -0.0074, "rho": 0.1368, "theo": 2.3444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.47, "last_trade_time": "2026-10-27T15:19:53", "percent_change": 0.0, "prev_day_close": 2.82499992847443}, {"option": "EEM270917P00073000", "bid": 10.65, "bid_size": 48.0, "ask": 14.9, "ask_size": 4.0, "iv": 0.243, "open_interest": 0.0, "volume": 0.0, "delta": -0.7608, "gamma": 0.0294, "vega": 0.167, "theta": -0.0078, "rho": -0.2265, "theo": 12.8811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0249996185303}, {"option": "EEM270917C00074000", "bid": 0.55, "bid_size": 886.0, "ask": 3.95, "ask_size": 795.0, "iv": 0.2554, "open_interest": 0.0, "volume": 0.0, "delta": 0.2786, "gamma": 0.0234, "vega": 0.1906, "theta": -0.0072, "rho": 0.1286, "theo": 2.1665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.51999998092651}, {"option": "EEM270917P00074000", "bid": 11.7, "bid_size": 41.0, "ask": 15.8, "ask_size": 45.0, "iv": 0.2526, "open_interest": 0.0, "volume": 0.0, "delta": -0.7827, "gamma": 0.0283, "vega": 0.1571, "theta": -0.0075, "rho": -0.2252, "theo": 13.7264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "EEM270917C00075000", "bid": 0.49, "bid_size": 930.0, "ask": 3.85, "ask_size": 1338.0, "iv": 0.2614, "open_interest": 1001.0, "volume": 0.0, "delta": 0.262, "gamma": 0.0225, "vega": 0.185, "theta": -0.007, "rho": 0.121, "theo": 2.0086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.07, "last_trade_time": "2026-10-05T14:02:33", "percent_change": 0.0, "prev_day_close": 2.02000001072884}, {"option": "EEM270917P00075000", "bid": 12.65, "bid_size": 50.0, "ask": 16.7, "ask_size": 48.0, "iv": 0.2584, "open_interest": 0.0, "volume": 0.0, "delta": -0.8029, "gamma": 0.0272, "vega": 0.1473, "theta": -0.0071, "rho": -0.2201, "theo": 14.5903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8250002861023}, {"option": "EEM270917C00076000", "bid": 0.46, "bid_size": 932.0, "ask": 3.7, "ask_size": 896.0, "iv": 0.2667, "open_interest": 0.0, "volume": 0.0, "delta": 0.2458, "gamma": 0.0216, "vega": 0.179, "theta": -0.0069, "rho": 0.1137, "theo": 1.8589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500001788139}, {"option": "EEM270917P00076000", "bid": 13.0, "bid_size": 45.0, "ask": 18.0, "ask_size": 39.0, "iv": 0.2566, "open_interest": 0.0, "volume": 0.0, "delta": -0.8214, "gamma": 0.026, "vega": 0.1393, "theta": -0.0067, "rho": -0.2162, "theo": 15.4699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4499998092651}, {"option": "EEM270917C00077000", "bid": 0.41, "bid_size": 845.0, "ask": 3.6, "ask_size": 884.0, "iv": 0.272, "open_interest": 1.0, "volume": 0.0, "delta": 0.2313, "gamma": 0.0208, "vega": 0.1735, "theta": -0.0067, "rho": 0.1072, "theo": 1.7294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-09-28T15:52:39", "percent_change": 0.0, "prev_day_close": 1.34999997913837}, {"option": "EEM270917P00077000", "bid": 13.5, "bid_size": 49.0, "ask": 18.5, "ask_size": 40.0, "iv": 0.2217, "open_interest": 0.0, "volume": 0.0, "delta": -0.8386, "gamma": 0.0246, "vega": 0.1285, "theta": -0.0063, "rho": -0.2029, "theo": 16.3656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "EEM270917C00078000", "bid": 0.37, "bid_size": 1032.0, "ask": 3.5, "ask_size": 1235.0, "iv": 0.2775, "open_interest": 0.0, "volume": 0.0, "delta": 0.2174, "gamma": 0.0199, "vega": 0.1676, "theta": -0.0065, "rho": 0.1008, "theo": 1.6082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.90000005066395}, {"option": "EEM270917P00078000", "bid": 14.5, "bid_size": 7.0, "ask": 19.5, "ask_size": 7.0, "iv": 0.2309, "open_interest": 0.0, "volume": 0.0, "delta": -0.8544, "gamma": 0.0233, "vega": 0.1193, "theta": -0.0058, "rho": -0.1996, "theo": 17.274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "EEM270917C00079000", "bid": 0.34, "bid_size": 894.0, "ask": 3.4, "ask_size": 1004.0, "iv": 0.2826, "open_interest": 0.0, "volume": 0.0, "delta": 0.2049, "gamma": 0.0191, "vega": 0.162, "theta": -0.0063, "rho": 0.095, "theo": 1.5015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.08000001311302}, {"option": "EEM270917P00079000", "bid": 15.5, "bid_size": 7.0, "ask": 20.5, "ask_size": 7.0, "iv": 0.24, "open_interest": 0.0, "volume": 0.0, "delta": -0.8687, "gamma": 0.0219, "vega": 0.1107, "theta": -0.0054, "rho": -0.1955, "theo": 18.1938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "EEM270917C00080000", "bid": 0.3, "bid_size": 2188.0, "ask": 3.3, "ask_size": 1158.0, "iv": 0.2873, "open_interest": 824.0, "volume": 0.0, "delta": 0.193, "gamma": 0.0182, "vega": 0.1564, "theta": -0.0062, "rho": 0.0896, "theo": 1.4013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.59, "last_trade_time": "2026-09-17T15:13:41", "percent_change": 0.0, "prev_day_close": 1.43500000238419}, {"option": "EEM270917P00080000", "bid": 16.5, "bid_size": 7.0, "ask": 21.5, "ask_size": 7.0, "iv": 0.2488, "open_interest": 0.0, "volume": 0.0, "delta": -0.8816, "gamma": 0.0206, "vega": 0.104, "theta": -0.0049, "rho": -0.1916, "theo": 19.1218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "EEM270917C00081000", "bid": 0.27, "bid_size": 928.0, "ask": 3.2, "ask_size": 974.0, "iv": 0.2919, "open_interest": 0.0, "volume": 0.0, "delta": 0.182, "gamma": 0.0175, "vega": 0.1511, "theta": -0.006, "rho": 0.0846, "theo": 1.3113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.74500001966953}, {"option": "EEM270917P00081000", "bid": 17.5, "bid_size": 7.0, "ask": 22.5, "ask_size": 7.0, "iv": 0.2575, "open_interest": 0.0, "volume": 0.0, "delta": -0.8935, "gamma": 0.0193, "vega": 0.0956, "theta": -0.0044, "rho": -0.176, "theo": 20.0594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "EEM270917C00082000", "bid": 0.25, "bid_size": 1065.0, "ask": 3.1, "ask_size": 1153.0, "iv": 0.2964, "open_interest": 50.0, "volume": 0.0, "delta": 0.1718, "gamma": 0.0167, "vega": 0.1458, "theta": -0.0058, "rho": 0.0799, "theo": 1.229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.67, "last_trade_time": "2026-10-05T13:18:38", "percent_change": 0.0, "prev_day_close": 1.59500002861023}, {"option": "EEM270917P00082000", "bid": 18.5, "bid_size": 7.0, "ask": 23.5, "ask_size": 7.0, "iv": 0.2661, "open_interest": 0.0, "volume": 0.0, "delta": -0.9042, "gamma": 0.0179, "vega": 0.0853, "theta": -0.0039, "rho": -0.1757, "theo": 21.006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "EEM270917C00083000", "bid": 0.22, "bid_size": 963.0, "ask": 3.05, "ask_size": 1049.0, "iv": 0.3018, "open_interest": 50.0, "volume": 0.0, "delta": 0.1624, "gamma": 0.016, "vega": 0.1407, "theta": -0.0057, "rho": 0.0754, "theo": 1.1537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.96, "last_trade_time": "2026-09-25T10:09:50", "percent_change": 0.0, "prev_day_close": 1.64499997347593}, {"option": "EEM270917P00083000", "bid": 19.5, "bid_size": 7.0, "ask": 24.5, "ask_size": 7.0, "iv": 0.2746, "open_interest": 0.0, "volume": 0.0, "delta": -0.914, "gamma": 0.0166, "vega": 0.0793, "theta": -0.0034, "rho": -0.1695, "theo": 21.958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "EEM270917C00084000", "bid": 0.21, "bid_size": 864.0, "ask": 2.94, "ask_size": 1003.0, "iv": 0.3053, "open_interest": 0.0, "volume": 0.0, "delta": 0.1536, "gamma": 0.0153, "vega": 0.1358, "theta": -0.0055, "rho": 0.0714, "theo": 1.0856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000000149012}, {"option": "EEM270917P00084000", "bid": 20.5, "bid_size": 7.0, "ask": 25.5, "ask_size": 7.0, "iv": 0.2828, "open_interest": 0.0, "volume": 0.0, "delta": -0.9226, "gamma": 0.0154, "vega": 0.0732, "theta": -0.0029, "rho": -0.1694, "theo": 22.9153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "EEM270917C00085000", "bid": 0.18, "bid_size": 1113.0, "ask": 2.88, "ask_size": 1712.0, "iv": 0.3103, "open_interest": 494.0, "volume": 0.0, "delta": 0.1454, "gamma": 0.0146, "vega": 0.131, "theta": -0.0054, "rho": 0.0676, "theo": 1.022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-10-20T11:16:06", "percent_change": 0.0, "prev_day_close": 1.22000000625849}, {"option": "EEM270917P00085000", "bid": 21.5, "bid_size": 7.0, "ask": 26.5, "ask_size": 6.0, "iv": 0.291, "open_interest": 0.0, "volume": 0.0, "delta": -0.9306, "gamma": 0.0143, "vega": 0.0687, "theta": -0.0025, "rho": -0.1658, "theo": 23.8762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "EEM270917C00090000", "bid": 0.11, "bid_size": 976.0, "ask": 2.59, "ask_size": 1112.0, "iv": 0.333, "open_interest": 56.0, "volume": 0.0, "delta": 0.112, "gamma": 0.0117, "vega": 0.1096, "theta": -0.0047, "rho": 0.052, "theo": 0.7704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.04, "last_trade_time": "2026-10-07T15:34:00", "percent_change": 0.0, "prev_day_close": 1.28500002250075}, {"option": "EEM270917P00090000", "bid": 26.5, "bid_size": 2.0, "ask": 31.5, "ask_size": 2.0, "iv": 0.3301, "open_interest": 0.0, "volume": 0.0, "delta": -0.9594, "gamma": 0.0094, "vega": 0.0425, "theta": -0.0002, "rho": -0.1478, "theo": 28.7418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.0}, {"option": "EEM270917C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.41, "ask_size": 860.0, "iv": 0.3536, "open_interest": 0.0, "volume": 0.0, "delta": 0.0879, "gamma": 0.0094, "vega": 0.0921, "theta": -0.0041, "rho": 0.0408, "theo": 0.5964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.23000001907349}, {"option": "EEM270917P00095000", "bid": 31.5, "bid_size": 1.0, "ask": 36.5, "ask_size": 1.0, "iv": 0.3667, "open_interest": 0.0, "volume": 0.0, "delta": -0.9761, "gamma": 0.006, "vega": 0.0248, "theta": 0.0, "rho": -0.1345, "theo": 33.6604, "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": 34.0}, {"option": "EEM270917C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.62, "ask_size": 602.0, "iv": 0.2832, "open_interest": 0.0, "volume": 0.0, "delta": 0.0703, "gamma": 0.0076, "vega": 0.0781, "theta": -0.0035, "rho": 0.0326, "theo": 0.4726, "change": 0.0, "open": 0.0, "high": 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": "EEM270917P00100000", "bid": 36.0, "bid_size": 2.0, "ask": 41.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9916, "gamma": 0.0052, "vega": 0.0062, "theta": 0.0, "rho": 0.0, "theo": 38.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.0}, {"option": "EEM270930C00050000", "bid": 12.4, "bid_size": 100.0, "ask": 16.6, "ask_size": 79.0, "iv": 0.3194, "open_interest": 21.0, "volume": 0.0, "delta": 0.8077, "gamma": 0.014, "vega": 0.155, "theta": -0.0059, "rho": 0.3126, "theo": 14.6367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.9, "last_trade_time": "2026-10-28T09:30:04", "percent_change": 0.0, "prev_day_close": 14.2749996185303}, {"option": "EEM270930P00050000", "bid": 0.52, "bid_size": 674.0, "ask": 4.25, "ask_size": 553.0, "iv": 0.334, "open_interest": 0.0, "volume": 0.0, "delta": -0.191, "gamma": 0.0146, "vega": 0.1574, "theta": -0.0077, "rho": -0.1083, "theo": 2.2947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.8050000667572}, {"option": "EEM270930C00052000", "bid": 10.8, "bid_size": 56.0, "ask": 14.95, "ask_size": 70.0, "iv": 0.3029, "open_interest": 0.0, "volume": 0.0, "delta": 0.7795, "gamma": 0.016, "vega": 0.1686, "theta": -0.0064, "rho": 0.3114, "theo": 13.0332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.7250003814697}, {"option": "EEM270930P00052000", "bid": 0.64, "bid_size": 579.0, "ask": 4.6, "ask_size": 531.0, "iv": 0.3124, "open_interest": 0.0, "volume": 0.0, "delta": -0.2208, "gamma": 0.0167, "vega": 0.1713, "theta": -0.008, "rho": -0.123, "theo": 2.6188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47499996423721}, {"option": "EEM270930C00053000", "bid": 10.05, "bid_size": 70.0, "ask": 14.25, "ask_size": 72.0, "iv": 0.299, "open_interest": 0.0, "volume": 0.0, "delta": 0.7638, "gamma": 0.0171, "vega": 0.1754, "theta": -0.0066, "rho": 0.3099, "theo": 12.2543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9750003814697}, {"option": "EEM270930P00053000", "bid": 0.69, "bid_size": 560.0, "ask": 4.8, "ask_size": 495.0, "iv": 0.3015, "open_interest": 0.0, "volume": 0.0, "delta": -0.2375, "gamma": 0.0179, "vega": 0.1781, "theta": -0.0081, "rho": -0.1311, "theo": 2.8058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.11000001430511}, {"option": "EEM270930C00054000", "bid": 9.3, "bid_size": 72.0, "ask": 13.5, "ask_size": 100.0, "iv": 0.2928, "open_interest": 0.0, "volume": 0.0, "delta": 0.7468, "gamma": 0.0182, "vega": 0.1824, "theta": -0.0068, "rho": 0.3074, "theo": 11.4932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "EEM270930P00054000", "bid": 0.85, "bid_size": 510.0, "ask": 5.0, "ask_size": 471.0, "iv": 0.2932, "open_interest": 0.0, "volume": 0.0, "delta": -0.2554, "gamma": 0.0191, "vega": 0.185, "theta": -0.0082, "rho": -0.1395, "theo": 3.0113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.55499994754791}, {"option": "EEM270930C00055000", "bid": 8.6, "bid_size": 75.0, "ask": 12.8, "ask_size": 102.0, "iv": 0.2888, "open_interest": 0.0, "volume": 0.0, "delta": 0.7286, "gamma": 0.0193, "vega": 0.1892, "theta": -0.007, "rho": 0.3039, "theo": 10.7447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5749998092651}, {"option": "EEM270930P00055000", "bid": 1.13, "bid_size": 538.0, "ask": 5.3, "ask_size": 460.0, "iv": 0.29, "open_interest": 0.0, "volume": 0.0, "delta": -0.2748, "gamma": 0.0204, "vega": 0.1918, "theta": -0.0084, "rho": -0.1482, "theo": 3.2377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.82500004768372}, {"option": "EEM270930C00056000", "bid": 7.95, "bid_size": 216.0, "ask": 12.15, "ask_size": 128.0, "iv": 0.2862, "open_interest": 3.0, "volume": 0.0, "delta": 0.7092, "gamma": 0.0204, "vega": 0.1957, "theta": -0.0072, "rho": 0.2999, "theo": 10.0252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.0, "last_trade_time": "2026-10-28T09:30:03", "percent_change": 0.0, "prev_day_close": 9.92500019073486}, {"option": "EEM270930P00056000", "bid": 1.43, "bid_size": 535.0, "ask": 5.5, "ask_size": 457.0, "iv": 0.2837, "open_interest": 0.0, "volume": 0.0, "delta": -0.2955, "gamma": 0.0216, "vega": 0.1984, "theta": -0.0085, "rho": -0.1576, "theo": 3.4878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.76499998569489}, {"option": "EEM270930C00057000", "bid": 7.3, "bid_size": 232.0, "ask": 11.5, "ask_size": 158.0, "iv": 0.2825, "open_interest": 0.0, "volume": 0.0, "delta": 0.6886, "gamma": 0.0215, "vega": 0.202, "theta": -0.0074, "rho": 0.2948, "theo": 9.3296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.17499995231628}, {"option": "EEM270930P00057000", "bid": 1.74, "bid_size": 497.0, "ask": 5.9, "ask_size": 266.0, "iv": 0.2818, "open_interest": 50.0, "volume": 0.0, "delta": -0.3177, "gamma": 0.0229, "vega": 0.2043, "theta": -0.0086, "rho": -0.1676, "theo": 3.7634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.68, "last_trade_time": "2026-10-15T12:06:32", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "EEM270930C00058000", "bid": 6.65, "bid_size": 275.0, "ask": 10.85, "ask_size": 188.0, "iv": 0.2779, "open_interest": 0.0, "volume": 0.0, "delta": 0.6668, "gamma": 0.0226, "vega": 0.2079, "theta": -0.0076, "rho": 0.2887, "theo": 8.6603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "EEM270930P00058000", "bid": 2.05, "bid_size": 466.0, "ask": 6.25, "ask_size": 250.0, "iv": 0.2776, "open_interest": 36.0, "volume": 0.0, "delta": -0.3412, "gamma": 0.0242, "vega": 0.21, "theta": -0.0087, "rho": -0.177, "theo": 4.067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.42, "last_trade_time": "2026-10-16T15:57:52", "percent_change": 0.0, "prev_day_close": 4.57499992847443}, {"option": "EEM270930C00058500", "bid": 6.35, "bid_size": 254.0, "ask": 10.5, "ask_size": 190.0, "iv": 0.2753, "open_interest": 0.0, "volume": 0.0, "delta": 0.6555, "gamma": 0.0231, "vega": 0.2106, "theta": -0.0077, "rho": 0.2854, "theo": 8.3363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.32499980926514}, {"option": "EEM270930P00058500", "bid": 2.22, "bid_size": 496.0, "ask": 6.4, "ask_size": 236.0, "iv": 0.2748, "open_interest": 0.0, "volume": 0.0, "delta": -0.3535, "gamma": 0.0248, "vega": 0.2127, "theta": -0.0088, "rho": -0.1817, "theo": 4.2301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.32499992847443}, {"option": "EEM270930C00059000", "bid": 6.0, "bid_size": 262.0, "ask": 10.2, "ask_size": 206.0, "iv": 0.2725, "open_interest": 50.0, "volume": 0.0, "delta": 0.6439, "gamma": 0.0236, "vega": 0.2132, "theta": -0.0077, "rho": 0.282, "theo": 8.0195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.2, "last_trade_time": "2026-10-16T13:13:38", "percent_change": 0.0, "prev_day_close": 8.02499985694885}, {"option": "EEM270930P00059000", "bid": 2.39, "bid_size": 483.0, "ask": 6.5, "ask_size": 231.0, "iv": 0.2707, "open_interest": 0.0, "volume": 0.0, "delta": -0.3662, "gamma": 0.0254, "vega": 0.2151, "theta": -0.0088, "rho": -0.1866, "theo": 4.4019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.48999989032745}, {"option": "EEM270930C00059500", "bid": 5.7, "bid_size": 425.0, "ask": 9.9, "ask_size": 207.0, "iv": 0.2706, "open_interest": 0.0, "volume": 0.0, "delta": 0.6321, "gamma": 0.0241, "vega": 0.2157, "theta": -0.0078, "rho": 0.2782, "theo": 7.7104, "change": 0.0, "open": 0.0, "high": 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": "EEM270930P00059500", "bid": 2.58, "bid_size": 456.0, "ask": 6.75, "ask_size": 235.0, "iv": 0.2702, "open_interest": 0.0, "volume": 0.0, "delta": -0.3792, "gamma": 0.026, "vega": 0.2173, "theta": -0.0088, "rho": -0.1921, "theo": 4.5815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.57000005245209}, {"option": "EEM270930C00060000", "bid": 5.4, "bid_size": 397.0, "ask": 9.6, "ask_size": 226.0, "iv": 0.2684, "open_interest": 0.0, "volume": 0.0, "delta": 0.62, "gamma": 0.0246, "vega": 0.218, "theta": -0.0078, "rho": 0.2742, "theo": 7.4091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.42500019073486}, {"option": "EEM270930P00060000", "bid": 2.75, "bid_size": 477.0, "ask": 6.9, "ask_size": 232.0, "iv": 0.2668, "open_interest": 50.0, "volume": 0.0, "delta": -0.3924, "gamma": 0.0266, "vega": 0.2192, "theta": -0.0089, "rho": -0.1958, "theo": 4.7694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.55, "last_trade_time": "2026-10-15T12:06:32", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "EEM270930C00060500", "bid": 5.1, "bid_size": 353.0, "ask": 9.3, "ask_size": 219.0, "iv": 0.266, "open_interest": 0.0, "volume": 0.0, "delta": 0.6077, "gamma": 0.025, "vega": 0.2201, "theta": -0.0079, "rho": 0.27, "theo": 7.116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.125}, {"option": "EEM270930P00060500", "bid": 2.94, "bid_size": 478.0, "ask": 7.1, "ask_size": 231.0, "iv": 0.2646, "open_interest": 0.0, "volume": 0.0, "delta": -0.406, "gamma": 0.0272, "vega": 0.221, "theta": -0.0089, "rho": -0.2011, "theo": 4.9664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.97500014305115}, {"option": "EEM270930C00061000", "bid": 4.8, "bid_size": 449.0, "ask": 9.0, "ask_size": 375.0, "iv": 0.2634, "open_interest": 0.0, "volume": 0.0, "delta": 0.5952, "gamma": 0.0254, "vega": 0.222, "theta": -0.008, "rho": 0.2656, "theo": 6.8314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "EEM270930P00061000", "bid": 3.15, "bid_size": 472.0, "ask": 7.3, "ask_size": 230.0, "iv": 0.2627, "open_interest": 0.0, "volume": 0.0, "delta": -0.4199, "gamma": 0.0278, "vega": 0.2226, "theta": -0.0089, "rho": -0.2061, "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": 5.09999990463257}, {"option": "EEM270930C00061500", "bid": 4.5, "bid_size": 484.0, "ask": 8.7, "ask_size": 382.0, "iv": 0.2605, "open_interest": 76.0, "volume": 0.0, "delta": 0.5825, "gamma": 0.0258, "vega": 0.2237, "theta": -0.008, "rho": 0.2612, "theo": 6.5552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.6, "last_trade_time": "2026-10-16T13:24:40", "percent_change": 0.0, "prev_day_close": 6.87499976158142}, {"option": "EEM270930P00061500", "bid": 3.4, "bid_size": 406.0, "ask": 7.5, "ask_size": 188.0, "iv": 0.2613, "open_interest": 0.0, "volume": 0.0, "delta": -0.434, "gamma": 0.0283, "vega": 0.2237, "theta": -0.009, "rho": -0.2097, "theo": 5.3879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.97500002384186}, {"option": "EEM270930C00062000", "bid": 4.25, "bid_size": 656.0, "ask": 8.45, "ask_size": 412.0, "iv": 0.2597, "open_interest": 119.0, "volume": 0.0, "delta": 0.5696, "gamma": 0.0261, "vega": 0.2251, "theta": -0.008, "rho": 0.2566, "theo": 6.2876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.65, "last_trade_time": "2026-10-16T12:17:26", "percent_change": 0.0, "prev_day_close": 5.77500009536743}, {"option": "EEM270930P00062000", "bid": 3.6, "bid_size": 397.0, "ask": 7.7, "ask_size": 189.0, "iv": 0.2585, "open_interest": 0.0, "volume": 0.0, "delta": -0.4483, "gamma": 0.0288, "vega": 0.2247, "theta": -0.009, "rho": -0.2148, "theo": 5.6131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.02500009536743}, {"option": "EEM270930C00062500", "bid": 3.95, "bid_size": 674.0, "ask": 8.15, "ask_size": 429.0, "iv": 0.2563, "open_interest": 79.0, "volume": 0.0, "delta": 0.5567, "gamma": 0.0264, "vega": 0.2264, "theta": -0.008, "rho": 0.2518, "theo": 6.0288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.05, "last_trade_time": "2026-10-22T14:19:09", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "EEM270930P00062500", "bid": 3.85, "bid_size": 382.0, "ask": 7.9, "ask_size": 167.0, "iv": 0.2566, "open_interest": 0.0, "volume": 0.0, "delta": -0.4628, "gamma": 0.0293, "vega": 0.2255, "theta": -0.009, "rho": -0.2185, "theo": 5.8473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "EEM270930C00063000", "bid": 3.65, "bid_size": 668.0, "ask": 7.9, "ask_size": 416.0, "iv": 0.2538, "open_interest": 0.0, "volume": 0.0, "delta": 0.5436, "gamma": 0.0267, "vega": 0.2274, "theta": -0.0081, "rho": 0.2468, "theo": 5.7789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "EEM270930P00063000", "bid": 4.05, "bid_size": 380.0, "ask": 8.15, "ask_size": 182.0, "iv": 0.2544, "open_interest": 0.0, "volume": 0.0, "delta": -0.4776, "gamma": 0.0297, "vega": 0.2256, "theta": -0.009, "rho": -0.2228, "theo": 6.0918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "EEM270930C00063500", "bid": 3.4, "bid_size": 608.0, "ask": 7.6, "ask_size": 382.0, "iv": 0.2511, "open_interest": 97.0, "volume": 0.0, "delta": 0.5306, "gamma": 0.0269, "vega": 0.2282, "theta": -0.0081, "rho": 0.2416, "theo": 5.5381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.65, "last_trade_time": "2026-10-16T12:24:28", "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "EEM270930P00063500", "bid": 4.3, "bid_size": 350.0, "ask": 8.35, "ask_size": 157.0, "iv": 0.2518, "open_interest": 0.0, "volume": 0.0, "delta": -0.4924, "gamma": 0.0301, "vega": 0.2259, "theta": -0.009, "rho": -0.2264, "theo": 6.3455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.27499985694885}, {"option": "EEM270930C00064000", "bid": 3.15, "bid_size": 593.0, "ask": 7.35, "ask_size": 377.0, "iv": 0.2492, "open_interest": 50.0, "volume": 0.0, "delta": 0.5174, "gamma": 0.0271, "vega": 0.2287, "theta": -0.0081, "rho": 0.2365, "theo": 5.3062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-10-16T12:12:42", "percent_change": 0.0, "prev_day_close": 4.82500004768372}, {"option": "EEM270930P00064000", "bid": 4.55, "bid_size": 377.0, "ask": 8.6, "ask_size": 162.0, "iv": 0.2501, "open_interest": 0.0, "volume": 0.0, "delta": -0.5073, "gamma": 0.0305, "vega": 0.2253, "theta": -0.009, "rho": -0.2287, "theo": 6.6098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.02499985694885}, {"option": "EEM270930C00064500", "bid": 2.88, "bid_size": 603.0, "ask": 7.05, "ask_size": 438.0, "iv": 0.2453, "open_interest": 51.0, "volume": 0.0, "delta": 0.5046, "gamma": 0.0272, "vega": 0.229, "theta": -0.0081, "rho": 0.2315, "theo": 5.0879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.25, "last_trade_time": "2026-10-22T14:19:09", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "EEM270930P00064500", "bid": 4.8, "bid_size": 288.0, "ask": 8.8, "ask_size": 156.0, "iv": 0.2469, "open_interest": 0.0, "volume": 0.0, "delta": -0.5224, "gamma": 0.0308, "vega": 0.2246, "theta": -0.009, "rho": -0.2332, "theo": 6.8845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.62500023841858}, {"option": "EEM270930C00065000", "bid": 2.65, "bid_size": 717.0, "ask": 6.85, "ask_size": 443.0, "iv": 0.2446, "open_interest": 6.0, "volume": 0.0, "delta": 0.4912, "gamma": 0.0273, "vega": 0.229, "theta": -0.0081, "rho": 0.2261, "theo": 4.8691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-10-26T09:38:11", "percent_change": 0.0, "prev_day_close": 4.87500011920929}, {"option": "EEM270930P00065000", "bid": 4.95, "bid_size": 279.0, "ask": 9.05, "ask_size": 151.0, "iv": 0.2423, "open_interest": 0.0, "volume": 0.0, "delta": -0.5374, "gamma": 0.0311, "vega": 0.2241, "theta": -0.009, "rho": -0.2367, "theo": 7.1681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.77500009536743}, {"option": "EEM270930C00066000", "bid": 2.23, "bid_size": 831.0, "ask": 6.35, "ask_size": 466.0, "iv": 0.2407, "open_interest": 159.0, "volume": 0.0, "delta": 0.4654, "gamma": 0.0274, "vega": 0.2284, "theta": -0.0081, "rho": 0.2153, "theo": 4.4673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.45, "last_trade_time": "2026-10-30T11:54:16", "percent_change": 0.0, "prev_day_close": 3.77500009536743}, {"option": "EEM270930P00066000", "bid": 5.65, "bid_size": 276.0, "ask": 9.65, "ask_size": 150.0, "iv": 0.2432, "open_interest": 0.0, "volume": 0.0, "delta": -0.5675, "gamma": 0.0316, "vega": 0.2211, "theta": -0.009, "rho": -0.2408, "theo": 7.7652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "EEM270930C00067000", "bid": 1.83, "bid_size": 622.0, "ask": 5.9, "ask_size": 424.0, "iv": 0.2372, "open_interest": 0.0, "volume": 0.0, "delta": 0.44, "gamma": 0.0273, "vega": 0.2268, "theta": -0.008, "rho": 0.2046, "theo": 4.0998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.97500002384186}, {"option": "EEM270930P00067000", "bid": 6.25, "bid_size": 201.0, "ask": 10.25, "ask_size": 138.0, "iv": 0.2408, "open_interest": 0.0, "volume": 0.0, "delta": -0.5971, "gamma": 0.0319, "vega": 0.2164, "theta": -0.009, "rho": -0.2431, "theo": 8.3961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "EEM270930C00068000", "bid": 1.47, "bid_size": 798.0, "ask": 5.55, "ask_size": 482.0, "iv": 0.2357, "open_interest": 14.0, "volume": 0.0, "delta": 0.4153, "gamma": 0.027, "vega": 0.2245, "theta": -0.0079, "rho": 0.1941, "theo": 3.7647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.6, "last_trade_time": "2026-10-16T12:13:27", "percent_change": 0.0, "prev_day_close": 4.17499995231628}, {"option": "EEM270930P00068000", "bid": 6.95, "bid_size": 199.0, "ask": 10.95, "ask_size": 123.0, "iv": 0.2415, "open_interest": 0.0, "volume": 0.0, "delta": -0.6262, "gamma": 0.032, "vega": 0.2117, "theta": -0.0089, "rho": -0.244, "theo": 9.0675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.07499980926514}, {"option": "EEM270930C00069000", "bid": 1.15, "bid_size": 809.0, "ask": 5.2, "ask_size": 519.0, "iv": 0.2339, "open_interest": 50.0, "volume": 0.0, "delta": 0.3918, "gamma": 0.0266, "vega": 0.2213, "theta": -0.0078, "rho": 0.1837, "theo": 3.4635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-10-30T11:54:16", "percent_change": 0.0, "prev_day_close": 2.70999997854233}, {"option": "EEM270930P00069000", "bid": 7.7, "bid_size": 152.0, "ask": 11.65, "ask_size": 90.0, "iv": 0.2422, "open_interest": 0.0, "volume": 0.0, "delta": -0.6548, "gamma": 0.0319, "vega": 0.2052, "theta": -0.0088, "rho": -0.2447, "theo": 9.7736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.92499995231628}, {"option": "EEM270930C00070000", "bid": 0.84, "bid_size": 804.0, "ask": 4.9, "ask_size": 518.0, "iv": 0.2328, "open_interest": 0.0, "volume": 0.0, "delta": 0.3688, "gamma": 0.0261, "vega": 0.2175, "theta": -0.0077, "rho": 0.1736, "theo": 3.1845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.7150000333786}, {"option": "EEM270930P00070000", "bid": 8.4, "bid_size": 136.0, "ask": 12.4, "ask_size": 90.0, "iv": 0.2416, "open_interest": 0.0, "volume": 0.0, "delta": -0.6823, "gamma": 0.0316, "vega": 0.1968, "theta": -0.0086, "rho": -0.2442, "theo": 10.513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5250000953674}, {"option": "EEM270930C00071000", "bid": 0.75, "bid_size": 674.0, "ask": 4.6, "ask_size": 575.0, "iv": 0.2354, "open_interest": 0.0, "volume": 0.0, "delta": 0.3472, "gamma": 0.0255, "vega": 0.2132, "theta": -0.0076, "rho": 0.164, "theo": 2.9348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.31000006198883}, {"option": "EEM270930P00071000", "bid": 9.25, "bid_size": 105.0, "ask": 13.2, "ask_size": 77.0, "iv": 0.245, "open_interest": 0.0, "volume": 0.0, "delta": -0.7083, "gamma": 0.0311, "vega": 0.19, "theta": -0.0084, "rho": -0.239, "theo": 11.2802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.375}, {"option": "EEM270930C00072000", "bid": 0.69, "bid_size": 812.0, "ask": 4.35, "ask_size": 609.0, "iv": 0.2397, "open_interest": 0.0, "volume": 0.0, "delta": 0.3267, "gamma": 0.0248, "vega": 0.2084, "theta": -0.0075, "rho": 0.1546, "theo": 2.7091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.90499997138977}, {"option": "EEM270930P00072000", "bid": 10.05, "bid_size": 92.0, "ask": 14.0, "ask_size": 63.0, "iv": 0.246, "open_interest": 0.0, "volume": 0.0, "delta": -0.7335, "gamma": 0.0305, "vega": 0.1803, "theta": -0.0082, "rho": -0.2366, "theo": 12.0757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1750001907349}, {"option": "EEM270930C00073000", "bid": 0.61, "bid_size": 667.0, "ask": 4.15, "ask_size": 544.0, "iv": 0.2439, "open_interest": 0.0, "volume": 0.0, "delta": 0.3074, "gamma": 0.0241, "vega": 0.2033, "theta": -0.0073, "rho": 0.1458, "theo": 2.5052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.42000004649162}, {"option": "EEM270930P00073000", "bid": 10.65, "bid_size": 52.0, "ask": 14.85, "ask_size": 50.0, "iv": 0.2412, "open_interest": 0.0, "volume": 0.0, "delta": -0.7569, "gamma": 0.0296, "vega": 0.1704, "theta": -0.008, "rho": -0.2313, "theo": 12.8961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0249996185303}, {"option": "EEM270930C00074000", "bid": 0.54, "bid_size": 725.0, "ask": 3.95, "ask_size": 665.0, "iv": 0.2476, "open_interest": 0.0, "volume": 0.0, "delta": 0.2893, "gamma": 0.0233, "vega": 0.198, "theta": -0.0072, "rho": 0.1376, "theo": 2.3207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.76500010490417}, {"option": "EEM270930P00074000", "bid": 11.55, "bid_size": 50.0, "ask": 15.75, "ask_size": 43.0, "iv": 0.2459, "open_interest": 0.0, "volume": 0.0, "delta": -0.7788, "gamma": 0.0286, "vega": 0.1626, "theta": -0.0077, "rho": -0.2312, "theo": 13.7366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "EEM270930C00075000", "bid": 0.5, "bid_size": 821.0, "ask": 3.8, "ask_size": 722.0, "iv": 0.2528, "open_interest": 0.0, "volume": 0.0, "delta": 0.2724, "gamma": 0.0225, "vega": 0.1925, "theta": -0.007, "rho": 0.1296, "theo": 2.1537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.57000005245209}, {"option": "EEM270930P00075000", "bid": 12.65, "bid_size": 50.0, "ask": 16.65, "ask_size": 49.0, "iv": 0.2566, "open_interest": 0.0, "volume": 0.0, "delta": -0.7993, "gamma": 0.0275, "vega": 0.1514, "theta": -0.0073, "rho": -0.2187, "theo": 14.5976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8250002861023}, {"option": "EEM270930C00076000", "bid": 0.45, "bid_size": 803.0, "ask": 3.65, "ask_size": 791.0, "iv": 0.2573, "open_interest": 0.0, "volume": 0.0, "delta": 0.2566, "gamma": 0.0217, "vega": 0.1868, "theta": -0.0069, "rho": 0.1222, "theo": 2.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.34500002861023}, {"option": "EEM270930P00076000", "bid": 13.0, "bid_size": 49.0, "ask": 18.0, "ask_size": 47.0, "iv": 0.2565, "open_interest": 0.0, "volume": 0.0, "delta": -0.8183, "gamma": 0.0263, "vega": 0.1417, "theta": -0.007, "rho": -0.2147, "theo": 15.476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "EEM270930C00077000", "bid": 0.4, "bid_size": 852.0, "ask": 3.55, "ask_size": 852.0, "iv": 0.2627, "open_interest": 0.0, "volume": 0.0, "delta": 0.2418, "gamma": 0.0209, "vega": 0.1813, "theta": -0.0067, "rho": 0.1154, "theo": 1.8654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35499998927116}, {"option": "EEM270930P00077000", "bid": 14.0, "bid_size": 47.0, "ask": 18.5, "ask_size": 39.0, "iv": 0.247, "open_interest": 0.0, "volume": 0.0, "delta": -0.8357, "gamma": 0.025, "vega": 0.1319, "theta": -0.0065, "rho": -0.2092, "theo": 16.3699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "EEM270930C00078000", "bid": 0.37, "bid_size": 942.0, "ask": 3.45, "ask_size": 983.0, "iv": 0.2682, "open_interest": 0.0, "volume": 0.0, "delta": 0.228, "gamma": 0.02, "vega": 0.1757, "theta": -0.0066, "rho": 0.109, "theo": 1.7407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000000298023}, {"option": "EEM270930P00078000", "bid": 14.5, "bid_size": 45.0, "ask": 19.5, "ask_size": 38.0, "iv": 0.2318, "open_interest": 0.0, "volume": 0.0, "delta": -0.8516, "gamma": 0.0238, "vega": 0.125, "theta": -0.0061, "rho": -0.2052, "theo": 17.2746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "EEM270930C00079000", "bid": 0.32, "bid_size": 824.0, "ask": 3.4, "ask_size": 923.0, "iv": 0.2739, "open_interest": 0.0, "volume": 0.0, "delta": 0.2152, "gamma": 0.0192, "vega": 0.1701, "theta": -0.0064, "rho": 0.1028, "theo": 1.6272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.90500003099442}, {"option": "EEM270930P00079000", "bid": 15.5, "bid_size": 7.0, "ask": 20.5, "ask_size": 7.0, "iv": 0.2408, "open_interest": 0.0, "volume": 0.0, "delta": -0.8662, "gamma": 0.0224, "vega": 0.1143, "theta": -0.0056, "rho": -0.1916, "theo": 18.193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "EEM270930C00080000", "bid": 0.3, "bid_size": 876.0, "ask": 3.3, "ask_size": 994.0, "iv": 0.2793, "open_interest": 0.0, "volume": 0.0, "delta": 0.2032, "gamma": 0.0184, "vega": 0.1646, "theta": -0.0062, "rho": 0.0971, "theo": 1.5238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27500003576279}, {"option": "EEM270930P00080000", "bid": 16.5, "bid_size": 7.0, "ask": 21.5, "ask_size": 3.0, "iv": 0.2496, "open_interest": 0.0, "volume": 0.0, "delta": -0.8796, "gamma": 0.021, "vega": 0.1043, "theta": -0.0052, "rho": -0.1875, "theo": 19.1218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "EEM270930C00081000", "bid": 0.27, "bid_size": 1059.0, "ask": 3.25, "ask_size": 706.0, "iv": 0.2853, "open_interest": 0.0, "volume": 0.0, "delta": 0.1921, "gamma": 0.0177, "vega": 0.1593, "theta": -0.0061, "rho": 0.0919, "theo": 1.4293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.01999995112419}, {"option": "EEM270930P00081000", "bid": 17.5, "bid_size": 7.0, "ask": 22.5, "ask_size": 7.0, "iv": 0.2582, "open_interest": 0.0, "volume": 0.0, "delta": -0.8916, "gamma": 0.0196, "vega": 0.0968, "theta": -0.0047, "rho": -0.1803, "theo": 20.0591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "EEM270930C00082000", "bid": 0.22, "bid_size": 1009.0, "ask": 3.2, "ask_size": 813.0, "iv": 0.2904, "open_interest": 0.0, "volume": 0.0, "delta": 0.1818, "gamma": 0.017, "vega": 0.1541, "theta": -0.0059, "rho": 0.0871, "theo": 1.3427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "EEM270930P00082000", "bid": 18.5, "bid_size": 7.0, "ask": 23.5, "ask_size": 7.0, "iv": 0.2667, "open_interest": 0.0, "volume": 0.0, "delta": -0.9025, "gamma": 0.0183, "vega": 0.0897, "theta": -0.0042, "rho": -0.1809, "theo": 21.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "EEM270930C00085000", "bid": 0.18, "bid_size": 842.0, "ask": 3.1, "ask_size": 841.0, "iv": 0.3088, "open_interest": 0.0, "volume": 0.0, "delta": 0.1547, "gamma": 0.0149, "vega": 0.1392, "theta": -0.0055, "rho": 0.0741, "theo": 1.1232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.66500005125999}, {"option": "EEM270930P00085000", "bid": 21.5, "bid_size": 7.0, "ask": 26.5, "ask_size": 7.0, "iv": 0.2914, "open_interest": 0.0, "volume": 0.0, "delta": -0.9294, "gamma": 0.0146, "vega": 0.067, "theta": -0.0027, "rho": -0.16, "theo": 23.8731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "EEM271217C00025000", "bid": 34.5, "bid_size": 7.0, "ask": 39.5, "ask_size": 7.0, "iv": 0.5339, "open_interest": 1.0, "volume": 0.0, "delta": 0.962, "gamma": 0.002, "vega": 0.0477, "theta": 0.0, "rho": 0.2236, "theo": 37.209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.0, "last_trade_time": "2026-06-04T13:40:36", "percent_change": 0.0, "prev_day_close": 36.5}, {"option": "EEM271217P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 2.0, "iv": 0.556, "open_interest": 460.0, "volume": 0.0, "delta": -0.0353, "gamma": 0.0021, "vega": 0.05, "theta": -0.0034, "rho": -0.031, "theo": 0.6568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-10-22T12:50:05", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "EEM271217C00030000", "bid": 30.0, "bid_size": 9.0, "ask": 35.0, "ask_size": 6.0, "iv": 0.4882, "open_interest": 16.0, "volume": 0.0, "delta": 0.9481, "gamma": 0.003, "vega": 0.0642, "theta": -0.0001, "rho": 0.2742, "theo": 32.6158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.59, "last_trade_time": "2026-10-27T15:17:10", "percent_change": 0.0, "prev_day_close": 32.0}, {"option": "EEM271217P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 3.0, "iv": 0.5967, "open_interest": 5.0, "volume": 0.0, "delta": -0.0494, "gamma": 0.0031, "vega": 0.0657, "theta": -0.0039, "rho": -0.0421, "theo": 0.8214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-10-23T15:56:54", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "EEM271217C00035000", "bid": 25.5, "bid_size": 10.0, "ask": 30.5, "ask_size": 18.0, "iv": 0.4345, "open_interest": 20.0, "volume": 0.0, "delta": 0.9294, "gamma": 0.0044, "vega": 0.0776, "theta": -0.0012, "rho": 0.317, "theo": 28.0883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.05, "last_trade_time": "2026-08-14T11:51:01", "percent_change": 0.0, "prev_day_close": 27.5}, {"option": "EEM271217P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 3.45, "ask_size": 3.0, "iv": 0.5194, "open_interest": 63.0, "volume": 0.0, "delta": -0.0688, "gamma": 0.0046, "vega": 0.0854, "theta": -0.0045, "rho": -0.0571, "theo": 1.0421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-10-28T09:49:58", "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "EEM271217C00040000", "bid": 21.0, "bid_size": 66.0, "ask": 26.0, "ask_size": 73.0, "iv": 0.3791, "open_interest": 13.0, "volume": 0.0, "delta": 0.9032, "gamma": 0.0065, "vega": 0.1026, "theta": -0.0023, "rho": 0.348, "theo": 23.6428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.01, "last_trade_time": "2026-09-17T11:27:49", "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "EEM271217P00040000", "bid": 0.25, "bid_size": 1012.0, "ask": 3.3, "ask_size": 633.0, "iv": 0.4308, "open_interest": 5.0, "volume": 0.0, "delta": -0.0962, "gamma": 0.0068, "vega": 0.11, "theta": -0.0051, "rho": -0.0771, "theo": 1.3494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.39, "last_trade_time": "2026-10-26T13:59:04", "percent_change": 0.0, "prev_day_close": 1.85500001907349}, {"option": "EEM271217C00041000", "bid": 20.0, "bid_size": 49.0, "ask": 25.0, "ask_size": 61.0, "iv": 0.3581, "open_interest": 0.0, "volume": 0.0, "delta": 0.8968, "gamma": 0.007, "vega": 0.1077, "theta": -0.0025, "rho": 0.3553, "theo": 22.7642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "EEM271217P00041000", "bid": 0.29, "bid_size": 1030.0, "ask": 5.0, "ask_size": 626.0, "iv": 0.4801, "open_interest": 0.0, "volume": 0.0, "delta": -0.103, "gamma": 0.0073, "vega": 0.1153, "theta": -0.0052, "rho": -0.0823, "theo": 1.4257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.64499999582768}, {"option": "EEM271217C00042000", "bid": 19.0, "bid_size": 49.0, "ask": 24.0, "ask_size": 62.0, "iv": 0.3377, "open_interest": 1.0, "volume": 0.0, "delta": 0.89, "gamma": 0.0076, "vega": 0.1186, "theta": -0.0028, "rho": 0.3544, "theo": 21.8918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.7, "last_trade_time": "2026-08-06T13:35:50", "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "EEM271217P00042000", "bid": 0.32, "bid_size": 899.0, "ask": 5.0, "ask_size": 634.0, "iv": 0.462, "open_interest": 0.0, "volume": 0.0, "delta": -0.1104, "gamma": 0.0079, "vega": 0.121, "theta": -0.0053, "rho": -0.0873, "theo": 1.5083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.66500000655651}, {"option": "EEM271217C00043000", "bid": 18.5, "bid_size": 48.0, "ask": 23.0, "ask_size": 59.0, "iv": 0.3414, "open_interest": 1.0, "volume": 0.0, "delta": 0.8824, "gamma": 0.0081, "vega": 0.1234, "theta": -0.003, "rho": 0.3597, "theo": 21.0307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.58, "last_trade_time": "2025-08-28T09:46:24", "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "EEM271217P00043000", "bid": 0.35, "bid_size": 873.0, "ask": 5.0, "ask_size": 656.0, "iv": 0.4446, "open_interest": 32.0, "volume": 0.0, "delta": -0.1182, "gamma": 0.0085, "vega": 0.1269, "theta": -0.0055, "rho": -0.0929, "theo": 1.5965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.07, "last_trade_time": "2026-08-26T11:04:48", "percent_change": 0.0, "prev_day_close": 1.92499999701977}, {"option": "EEM271217C00044000", "bid": 17.5, "bid_size": 72.0, "ask": 22.5, "ask_size": 75.0, "iv": 0.3429, "open_interest": 12.0, "volume": 0.0, "delta": 0.8743, "gamma": 0.0088, "vega": 0.1279, "theta": -0.0032, "rho": 0.3652, "theo": 20.1749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.42, "last_trade_time": "2026-04-29T10:14:59", "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "EEM271217P00044000", "bid": 0.38, "bid_size": 834.0, "ask": 2.65, "ask_size": 656.0, "iv": 0.3434, "open_interest": 9.0, "volume": 0.0, "delta": -0.1266, "gamma": 0.0092, "vega": 0.133, "theta": -0.0056, "rho": -0.0986, "theo": 1.6906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.13, "last_trade_time": "2026-08-26T11:04:49", "percent_change": 0.0, "prev_day_close": 1.52000004053116}, {"option": "EEM271217C00045000", "bid": 16.5, "bid_size": 53.0, "ask": 21.5, "ask_size": 62.0, "iv": 0.3233, "open_interest": 1.0, "volume": 0.0, "delta": 0.8657, "gamma": 0.0094, "vega": 0.132, "theta": -0.0035, "rho": 0.3709, "theo": 19.324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.96, "last_trade_time": "2026-08-17T14:59:40", "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "EEM271217P00045000", "bid": 0.42, "bid_size": 1154.0, "ask": 3.45, "ask_size": 783.0, "iv": 0.3586, "open_interest": 494.0, "volume": 0.0, "delta": -0.1357, "gamma": 0.0098, "vega": 0.1402, "theta": -0.0058, "rho": -0.1054, "theo": 1.794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.31, "last_trade_time": "2026-10-28T15:02:22", "percent_change": 0.0, "prev_day_close": 1.71000003814697}, {"option": "EEM271217C00046000", "bid": 15.5, "bid_size": 50.0, "ask": 20.5, "ask_size": 66.0, "iv": 0.3042, "open_interest": 0.0, "volume": 0.0, "delta": 0.8565, "gamma": 0.0101, "vega": 0.139, "theta": -0.0037, "rho": 0.3769, "theo": 18.478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "EEM271217P00046000", "bid": 0.47, "bid_size": 938.0, "ask": 3.5, "ask_size": 947.0, "iv": 0.3458, "open_interest": 357.0, "volume": 0.0, "delta": -0.1455, "gamma": 0.0106, "vega": 0.1464, "theta": -0.0059, "rho": -0.1121, "theo": 1.9064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.47, "last_trade_time": "2026-10-23T11:27:41", "percent_change": 0.0, "prev_day_close": 1.95999994874001}, {"option": "EEM271217C00047000", "bid": 15.0, "bid_size": 119.0, "ask": 20.0, "ask_size": 106.0, "iv": 0.3227, "open_interest": 30.0, "volume": 0.0, "delta": 0.8466, "gamma": 0.0108, "vega": 0.1501, "theta": -0.004, "rho": 0.3718, "theo": 17.6444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.15, "last_trade_time": "2026-10-19T14:29:44", "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "EEM271217P00047000", "bid": 1.6, "bid_size": 1.0, "ask": 2.25, "ask_size": 307.0, "iv": 0.3258, "open_interest": 457.0, "volume": 0.0, "delta": -0.1561, "gamma": 0.0114, "vega": 0.1532, "theta": -0.006, "rho": -0.1188, "theo": 2.0278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-10-22T10:58:39", "percent_change": 0.0, "prev_day_close": 1.93999999761581}, {"option": "EEM271217C00048000", "bid": 14.0, "bid_size": 121.0, "ask": 18.95, "ask_size": 110.0, "iv": 0.302, "open_interest": 49.0, "volume": 0.0, "delta": 0.8357, "gamma": 0.0116, "vega": 0.1556, "theta": -0.0042, "rho": 0.3751, "theo": 16.8245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.0, "last_trade_time": "2026-05-18T09:59:35", "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "EEM271217P00048000", "bid": 0.7, "bid_size": 915.0, "ask": 3.7, "ask_size": 703.0, "iv": 0.3275, "open_interest": 348.0, "volume": 0.0, "delta": -0.1676, "gamma": 0.0122, "vega": 0.1601, "theta": -0.0062, "rho": -0.1266, "theo": 2.1604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-10-19T09:47:14", "percent_change": 0.0, "prev_day_close": 2.7399999499321}, {"option": "EEM271217C00049000", "bid": 13.5, "bid_size": 84.0, "ask": 18.5, "ask_size": 78.0, "iv": 0.317, "open_interest": 4.0, "volume": 0.0, "delta": 0.8241, "gamma": 0.0124, "vega": 0.1604, "theta": -0.0044, "rho": 0.3788, "theo": 16.0127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.45, "last_trade_time": "2026-10-15T09:37:16", "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "EEM271217P00049000", "bid": 0.6, "bid_size": 848.0, "ask": 3.8, "ask_size": 705.0, "iv": 0.3118, "open_interest": 2017.0, "volume": 0.0, "delta": -0.1796, "gamma": 0.0131, "vega": 0.1677, "theta": -0.0063, "rho": -0.1342, "theo": 2.3016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.96, "last_trade_time": "2026-10-23T11:27:43", "percent_change": 0.0, "prev_day_close": 3.38499999046326}, {"option": "EEM271217C00050000", "bid": 12.5, "bid_size": 102.0, "ask": 17.5, "ask_size": 101.0, "iv": 0.298, "open_interest": 25.0, "volume": 0.0, "delta": 0.8118, "gamma": 0.0133, "vega": 0.1648, "theta": -0.0047, "rho": 0.3829, "theo": 15.2086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.5, "last_trade_time": "2026-10-02T10:27:20", "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "EEM271217P00050000", "bid": 1.79, "bid_size": 316.0, "ask": 2.5, "ask_size": 5.0, "iv": 0.2924, "open_interest": 18763.0, "volume": 0.0, "delta": -0.193, "gamma": 0.014, "vega": 0.1751, "theta": -0.0065, "rho": -0.143, "theo": 2.4605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.91, "last_trade_time": "2026-10-08T13:49:18", "percent_change": 0.0, "prev_day_close": 2.22500002384186}, {"option": "EEM271217C00051000", "bid": 12.0, "bid_size": 162.0, "ask": 16.5, "ask_size": 123.0, "iv": 0.2945, "open_interest": 76.0, "volume": 0.0, "delta": 0.7986, "gamma": 0.0142, "vega": 0.1789, "theta": -0.0049, "rho": 0.3746, "theo": 14.4189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.01, "last_trade_time": "2026-05-05T09:48:27", "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "EEM271217P00051000", "bid": 0.74, "bid_size": 708.0, "ask": 5.0, "ask_size": 805.0, "iv": 0.3172, "open_interest": 285.0, "volume": 0.0, "delta": -0.2072, "gamma": 0.015, "vega": 0.1822, "theta": -0.0066, "rho": -0.1519, "theo": 2.6312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.71, "last_trade_time": "2026-10-05T13:18:39", "percent_change": 0.0, "prev_day_close": 2.69500005245209}, {"option": "EEM271217C00052000", "bid": 11.0, "bid_size": 84.0, "ask": 16.0, "ask_size": 90.0, "iv": 0.2891, "open_interest": 2.0, "volume": 0.0, "delta": 0.7844, "gamma": 0.0151, "vega": 0.1847, "theta": -0.0051, "rho": 0.3754, "theo": 13.6599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.0, "last_trade_time": "2026-04-08T10:11:57", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "EEM271217P00052000", "bid": 0.8, "bid_size": 805.0, "ask": 5.0, "ask_size": 695.0, "iv": 0.3023, "open_interest": 209.0, "volume": 0.0, "delta": -0.2222, "gamma": 0.016, "vega": 0.1896, "theta": -0.0067, "rho": -0.1611, "theo": 2.8155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.81, "last_trade_time": "2026-08-11T13:57:07", "percent_change": 0.0, "prev_day_close": 3.66999995708466}, {"option": "EEM271217C00053000", "bid": 10.5, "bid_size": 128.0, "ask": 15.0, "ask_size": 112.0, "iv": 0.2841, "open_interest": 45.0, "volume": 0.0, "delta": 0.769, "gamma": 0.0161, "vega": 0.1898, "theta": -0.0054, "rho": 0.3769, "theo": 12.8934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.52, "last_trade_time": "2026-03-27T10:05:51", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "EEM271217P00053000", "bid": 0.87, "bid_size": 912.0, "ask": 5.5, "ask_size": 779.0, "iv": 0.3001, "open_interest": 5350.0, "volume": 0.0, "delta": -0.2385, "gamma": 0.017, "vega": 0.1977, "theta": -0.0069, "rho": -0.1702, "theo": 3.0182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.65, "last_trade_time": "2026-05-19T11:14:17", "percent_change": 0.0, "prev_day_close": 3.75499987602234}, {"option": "EEM271217C00054000", "bid": 9.5, "bid_size": 174.0, "ask": 14.5, "ask_size": 177.0, "iv": 0.2782, "open_interest": 85.0, "volume": 0.0, "delta": 0.7529, "gamma": 0.017, "vega": 0.1967, "theta": -0.0056, "rho": 0.3792, "theo": 12.1482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.66, "last_trade_time": "2026-09-18T11:31:29", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "EEM271217P00054000", "bid": 0.98, "bid_size": 747.0, "ask": 5.5, "ask_size": 513.0, "iv": 0.2859, "open_interest": 1.0, "volume": 0.0, "delta": -0.256, "gamma": 0.0181, "vega": 0.2044, "theta": -0.007, "rho": -0.1817, "theo": 3.2409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.65, "last_trade_time": "2026-03-11T11:22:54", "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "EEM271217C00055000", "bid": 9.0, "bid_size": 155.0, "ask": 13.45, "ask_size": 1.0, "iv": 0.2705, "open_interest": 83.0, "volume": 0.0, "delta": 0.7356, "gamma": 0.018, "vega": 0.2077, "theta": -0.0058, "rho": 0.3654, "theo": 11.4292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.46, "last_trade_time": "2026-10-29T12:39:33", "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "EEM271217P00055000", "bid": 1.0, "bid_size": 910.0, "ask": 6.0, "ask_size": 810.0, "iv": 0.2813, "open_interest": 15015.0, "volume": 0.0, "delta": -0.2746, "gamma": 0.0192, "vega": 0.2115, "theta": -0.0071, "rho": -0.1917, "theo": 3.4829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.66, "last_trade_time": "2026-09-16T11:31:33", "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "EEM271217C00056000", "bid": 8.5, "bid_size": 162.0, "ask": 13.0, "ask_size": 118.0, "iv": 0.2761, "open_interest": 8.0, "volume": 0.0, "delta": 0.7173, "gamma": 0.019, "vega": 0.2129, "theta": -0.006, "rho": 0.364, "theo": 10.7322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.6, "last_trade_time": "2026-09-18T11:10:16", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "EEM271217P00056000", "bid": 3.05, "bid_size": 370.0, "ask": 4.5, "ask_size": 1.0, "iv": 0.2766, "open_interest": 1079.0, "volume": 0.0, "delta": -0.2944, "gamma": 0.0203, "vega": 0.2183, "theta": -0.0073, "rho": -0.2016, "theo": 3.7475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.65, "last_trade_time": "2026-06-30T14:32:00", "percent_change": 0.0, "prev_day_close": 3.92500007152557}, {"option": "EEM271217C00057000", "bid": 7.5, "bid_size": 439.0, "ask": 12.5, "ask_size": 415.0, "iv": 0.2678, "open_interest": 2488.0, "volume": 0.0, "delta": 0.6982, "gamma": 0.02, "vega": 0.2174, "theta": -0.0062, "rho": 0.3638, "theo": 10.0602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.5, "last_trade_time": "2026-09-08T11:03:33", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "EEM271217P00057000", "bid": 1.55, "bid_size": 765.0, "ask": 6.5, "ask_size": 575.0, "iv": 0.27, "open_interest": 228.0, "volume": 0.0, "delta": -0.3154, "gamma": 0.0214, "vega": 0.2249, "theta": -0.0074, "rho": -0.214, "theo": 4.037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.15, "last_trade_time": "2026-05-20T14:56:20", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "EEM271217C00058000", "bid": 7.0, "bid_size": 207.0, "ask": 12.0, "ask_size": 183.0, "iv": 0.2704, "open_interest": 29.0, "volume": 0.0, "delta": 0.678, "gamma": 0.0209, "vega": 0.2277, "theta": -0.0063, "rho": 0.348, "theo": 9.4028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.35, "last_trade_time": "2026-10-15T12:10:36", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "EEM271217P00058000", "bid": 2.0, "bid_size": 873.0, "ask": 7.0, "ask_size": 778.0, "iv": 0.2725, "open_interest": 689.0, "volume": 0.0, "delta": -0.3376, "gamma": 0.0226, "vega": 0.2307, "theta": -0.0075, "rho": -0.2248, "theo": 4.352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.84, "last_trade_time": "2026-10-16T13:02:42", "percent_change": 0.0, "prev_day_close": 5.00000011920929}, {"option": "EEM271217C00059000", "bid": 6.5, "bid_size": 212.0, "ask": 11.5, "ask_size": 188.0, "iv": 0.2715, "open_interest": 31.0, "volume": 0.0, "delta": 0.6568, "gamma": 0.0218, "vega": 0.2324, "theta": -0.0065, "rho": 0.3438, "theo": 8.7789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.96, "last_trade_time": "2026-08-12T15:02:52", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "EEM271217P00059000", "bid": 2.5, "bid_size": 896.0, "ask": 7.5, "ask_size": 546.0, "iv": 0.2749, "open_interest": 325.0, "volume": 0.0, "delta": -0.361, "gamma": 0.0237, "vega": 0.2359, "theta": -0.0076, "rho": -0.2349, "theo": 4.6954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.66, "last_trade_time": "2026-10-22T15:09:12", "percent_change": 0.0, "prev_day_close": 5.07500004768372}, {"option": "EEM271217C00060000", "bid": 6.0, "bid_size": 411.0, "ask": 11.0, "ask_size": 358.0, "iv": 0.272, "open_interest": 169.0, "volume": 0.0, "delta": 0.6348, "gamma": 0.0226, "vega": 0.2361, "theta": -0.0066, "rho": 0.3412, "theo": 8.1753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.07, "last_trade_time": "2026-10-29T12:39:33", "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "EEM271217P00060000", "bid": 2.5, "bid_size": 834.0, "ask": 7.5, "ask_size": 789.0, "iv": 0.2554, "open_interest": 3766.0, "volume": 0.0, "delta": -0.3855, "gamma": 0.0248, "vega": 0.2405, "theta": -0.0077, "rho": -0.2469, "theo": 5.0687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.36, "last_trade_time": "2026-10-26T15:24:26", "percent_change": 0.0, "prev_day_close": 5.72499990463257}, {"option": "EEM271217C00061000", "bid": 5.0, "bid_size": 332.0, "ask": 10.0, "ask_size": 226.0, "iv": 0.2509, "open_interest": 0.0, "volume": 0.0, "delta": 0.612, "gamma": 0.0234, "vega": 0.2429, "theta": -0.0067, "rho": 0.3231, "theo": 7.5973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.02, "last_trade_time": "2026-09-11T14:30:52", "percent_change": 0.0, "prev_day_close": 7.625}, {"option": "EEM271217P00061000", "bid": 3.0, "bid_size": 994.0, "ask": 8.0, "ask_size": 588.0, "iv": 0.256, "open_interest": 5653.0, "volume": 0.0, "delta": -0.4109, "gamma": 0.0258, "vega": 0.244, "theta": -0.0078, "rho": -0.2559, "theo": 5.473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.56, "last_trade_time": "2026-08-11T13:57:07", "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "EEM271217C00062000", "bid": 4.5, "bid_size": 747.0, "ask": 9.5, "ask_size": 491.0, "iv": 0.2496, "open_interest": 492.0, "volume": 0.0, "delta": 0.5887, "gamma": 0.024, "vega": 0.246, "theta": -0.0068, "rho": 0.3166, "theo": 7.0587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.8, "last_trade_time": "2026-10-30T15:27:18", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "EEM271217P00062000", "bid": 3.5, "bid_size": 531.0, "ask": 8.5, "ask_size": 246.0, "iv": 0.2556, "open_interest": 0.0, "volume": 0.0, "delta": -0.4374, "gamma": 0.0268, "vega": 0.2466, "theta": -0.0078, "rho": -0.2653, "theo": 5.9107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.45, "last_trade_time": "2026-10-09T10:20:24", "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "EEM271217C00063000", "bid": 4.0, "bid_size": 845.0, "ask": 9.0, "ask_size": 526.0, "iv": 0.2476, "open_interest": 644.0, "volume": 0.0, "delta": 0.5649, "gamma": 0.0246, "vega": 0.2484, "theta": -0.0069, "rho": 0.3122, "theo": 6.5432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-10-30T11:54:16", "percent_change": 0.0, "prev_day_close": 6.32500004768372}, {"option": "EEM271217P00063000", "bid": 4.0, "bid_size": 514.0, "ask": 9.0, "ask_size": 239.0, "iv": 0.2541, "open_interest": 10.0, "volume": 0.0, "delta": -0.4647, "gamma": 0.0278, "vega": 0.2481, "theta": -0.0079, "rho": -0.277, "theo": 6.3821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.65, "last_trade_time": "2026-10-15T10:45:32", "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "EEM271217C00064000", "bid": 3.5, "bid_size": 556.0, "ask": 8.05, "ask_size": 412.0, "iv": 0.2359, "open_interest": 920.0, "volume": 0.0, "delta": 0.5408, "gamma": 0.025, "vega": 0.251, "theta": -0.007, "rho": 0.2922, "theo": 6.0559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-10-22T11:37:05", "percent_change": 0.0, "prev_day_close": 6.22499990463257}, {"option": "EEM271217P00064000", "bid": 4.5, "bid_size": 493.0, "ask": 9.5, "ask_size": 224.0, "iv": 0.2516, "open_interest": 6.0, "volume": 0.0, "delta": -0.4925, "gamma": 0.0286, "vega": 0.248, "theta": -0.0079, "rho": -0.2805, "theo": 6.8881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.58, "last_trade_time": "2026-06-01T14:51:42", "percent_change": 0.0, "prev_day_close": 6.72499990463257}, {"option": "EEM271217C00065000", "bid": 3.0, "bid_size": 1033.0, "ask": 8.0, "ask_size": 733.0, "iv": 0.2409, "open_interest": 2165.0, "volume": 0.0, "delta": 0.5167, "gamma": 0.0253, "vega": 0.2522, "theta": -0.007, "rho": 0.2842, "theo": 5.6088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.0, "last_trade_time": "2026-10-19T13:16:30", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "EEM271217P00065000", "bid": 5.0, "bid_size": 671.0, "ask": 10.0, "ask_size": 449.0, "iv": 0.2481, "open_interest": 28308.0, "volume": 0.0, "delta": -0.5209, "gamma": 0.0294, "vega": 0.2472, "theta": -0.008, "rho": -0.287, "theo": 7.4296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.5, "last_trade_time": "2026-10-01T11:18:14", "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "EEM271217C00066000", "bid": 2.5, "bid_size": 609.0, "ask": 7.5, "ask_size": 502.0, "iv": 0.2364, "open_interest": 0.0, "volume": 0.0, "delta": 0.4926, "gamma": 0.0255, "vega": 0.2529, "theta": -0.007, "rho": 0.2786, "theo": 5.1851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.875}, {"option": "EEM271217P00066000", "bid": 5.5, "bid_size": 223.0, "ask": 10.5, "ask_size": 161.0, "iv": 0.2435, "open_interest": 0.0, "volume": 0.0, "delta": -0.5496, "gamma": 0.03, "vega": 0.2449, "theta": -0.008, "rho": -0.2957, "theo": 8.0058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.67500019073486}, {"option": "EEM271217C00067000", "bid": 2.5, "bid_size": 662.0, "ask": 7.5, "ask_size": 558.0, "iv": 0.2509, "open_interest": 64.0, "volume": 0.0, "delta": 0.4687, "gamma": 0.0256, "vega": 0.2512, "theta": -0.007, "rho": 0.2578, "theo": 4.7902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.65, "last_trade_time": "2026-10-16T13:24:40", "percent_change": 0.0, "prev_day_close": 4.07500004768372}, {"option": "EEM271217P00067000", "bid": 6.0, "bid_size": 216.0, "ask": 11.0, "ask_size": 150.0, "iv": 0.2373, "open_interest": 0.0, "volume": 0.0, "delta": -0.5787, "gamma": 0.0306, "vega": 0.2401, "theta": -0.008, "rho": -0.294, "theo": 8.624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.17499995231628}, {"option": "EEM271217C00068000", "bid": 2.0, "bid_size": 649.0, "ask": 7.0, "ask_size": 445.0, "iv": 0.2443, "open_interest": 7.0, "volume": 0.0, "delta": 0.4455, "gamma": 0.0255, "vega": 0.2502, "theta": -0.0069, "rho": 0.2492, "theo": 4.4323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-10-15T10:45:32", "percent_change": 0.0, "prev_day_close": 4.17499995231628}, {"option": "EEM271217P00068000", "bid": 7.0, "bid_size": 199.0, "ask": 12.0, "ask_size": 129.0, "iv": 0.2514, "open_interest": 0.0, "volume": 0.0, "delta": -0.6074, "gamma": 0.031, "vega": 0.2357, "theta": -0.008, "rho": -0.2947, "theo": 9.2697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "EEM271217C00069000", "bid": 1.5, "bid_size": 688.0, "ask": 6.5, "ask_size": 500.0, "iv": 0.2372, "open_interest": 0.0, "volume": 0.0, "delta": 0.4226, "gamma": 0.0253, "vega": 0.2493, "theta": -0.0069, "rho": 0.2431, "theo": 4.0959, "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": 4.64999997615814}, {"option": "EEM271217P00069000", "bid": 7.5, "bid_size": 188.0, "ask": 12.5, "ask_size": 122.0, "iv": 0.2433, "open_interest": 0.0, "volume": 0.0, "delta": -0.6357, "gamma": 0.0313, "vega": 0.2296, "theta": -0.008, "rho": -0.2999, "theo": 9.9477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "EEM271217C00070000", "bid": 2.0, "bid_size": 584.0, "ask": 6.0, "ask_size": 644.0, "iv": 0.2496, "open_interest": 143.0, "volume": 0.0, "delta": 0.4003, "gamma": 0.025, "vega": 0.2439, "theta": -0.0068, "rho": 0.223, "theo": 3.7847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.77, "last_trade_time": "2026-10-30T10:01:25", "percent_change": 0.0, "prev_day_close": 2.90000009536743}, {"option": "EEM271217P00070000", "bid": 8.0, "bid_size": 150.0, "ask": 13.0, "ask_size": 91.0, "iv": 0.2334, "open_interest": 1.0, "volume": 0.0, "delta": -0.6638, "gamma": 0.0314, "vega": 0.2202, "theta": -0.0079, "rho": -0.2898, "theo": 10.6592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.2, "last_trade_time": "2026-07-02T14:29:34", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "EEM271217C00071000", "bid": 1.2, "bid_size": 626.0, "ask": 6.0, "ask_size": 490.0, "iv": 0.2446, "open_interest": 7.0, "volume": 0.0, "delta": 0.3791, "gamma": 0.0246, "vega": 0.241, "theta": -0.0067, "rho": 0.2143, "theo": 3.5061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-10-15T10:45:32", "percent_change": 0.0, "prev_day_close": 2.57500004768372}, {"option": "EEM271217P00071000", "bid": 9.0, "bid_size": 140.0, "ask": 14.0, "ask_size": 96.0, "iv": 0.2454, "open_interest": 0.0, "volume": 0.0, "delta": -0.691, "gamma": 0.0313, "vega": 0.2131, "theta": -0.0078, "rho": -0.2857, "theo": 11.3992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "EEM271217C00072000", "bid": 1.03, "bid_size": 760.0, "ask": 5.5, "ask_size": 549.0, "iv": 0.2416, "open_interest": 0.0, "volume": 0.0, "delta": 0.3586, "gamma": 0.0242, "vega": 0.2386, "theta": -0.0066, "rho": 0.2079, "theo": 3.2459, "change": 0.0, "open": 0.0, "high": 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": "EEM271217P00072000", "bid": 9.5, "bid_size": 110.0, "ask": 14.5, "ask_size": 79.0, "iv": 0.2324, "open_interest": 0.0, "volume": 0.0, "delta": -0.7171, "gamma": 0.031, "vega": 0.2035, "theta": -0.0077, "rho": -0.2875, "theo": 12.1664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "EEM271217C00073000", "bid": 0.84, "bid_size": 626.0, "ask": 5.5, "ask_size": 771.0, "iv": 0.2484, "open_interest": 324.0, "volume": 0.0, "delta": 0.3387, "gamma": 0.0237, "vega": 0.2337, "theta": -0.0065, "rho": 0.1904, "theo": 3.0035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.9, "last_trade_time": "2026-10-22T15:09:50", "percent_change": 0.0, "prev_day_close": 3.19999998807907}, {"option": "EEM271217P00073000", "bid": 10.5, "bid_size": 100.0, "ask": 15.5, "ask_size": 73.0, "iv": 0.2433, "open_interest": 0.0, "volume": 0.0, "delta": -0.7425, "gamma": 0.0305, "vega": 0.1909, "theta": -0.0075, "rho": -0.268, "theo": 12.9618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "EEM271217C00074000", "bid": 0.85, "bid_size": 817.0, "ask": 5.0, "ask_size": 638.0, "iv": 0.2477, "open_interest": 8.0, "volume": 0.0, "delta": 0.3203, "gamma": 0.0231, "vega": 0.2265, "theta": -0.0064, "rho": 0.1818, "theo": 2.7903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.55, "last_trade_time": "2026-10-15T10:45:32", "percent_change": 0.0, "prev_day_close": 2.84499999880791}, {"option": "EEM271217P00074000", "bid": 11.0, "bid_size": 52.0, "ask": 16.0, "ask_size": 51.0, "iv": 0.2253, "open_interest": 0.0, "volume": 0.0, "delta": -0.7665, "gamma": 0.0298, "vega": 0.1816, "theta": -0.0072, "rho": -0.2653, "theo": 13.7805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "EEM271217C00075000", "bid": 0.7, "bid_size": 1004.0, "ask": 5.0, "ask_size": 1103.0, "iv": 0.254, "open_interest": 2028.0, "volume": 0.0, "delta": 0.3026, "gamma": 0.0224, "vega": 0.2228, "theta": -0.0063, "rho": 0.1753, "theo": 2.5922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.83, "last_trade_time": "2026-10-29T09:59:06", "percent_change": 0.0, "prev_day_close": 2.12999999523163}, {"option": "EEM271217P00075000", "bid": 12.0, "bid_size": 49.0, "ask": 17.0, "ask_size": 49.0, "iv": 0.2352, "open_interest": 0.0, "volume": 0.0, "delta": -0.7891, "gamma": 0.0288, "vega": 0.1706, "theta": -0.007, "rho": -0.2564, "theo": 14.6196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "EEM271217C00076000", "bid": 0.63, "bid_size": 679.0, "ask": 5.0, "ask_size": 811.0, "iv": 0.2619, "open_interest": 0.0, "volume": 0.0, "delta": 0.2856, "gamma": 0.0218, "vega": 0.2198, "theta": -0.0062, "rho": 0.1706, "theo": 2.4062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.83500000834465}, {"option": "EEM271217P00076000", "bid": 13.0, "bid_size": 51.0, "ask": 18.0, "ask_size": 48.0, "iv": 0.2448, "open_interest": 0.0, "volume": 0.0, "delta": -0.8102, "gamma": 0.0278, "vega": 0.1598, "theta": -0.0066, "rho": -0.2381, "theo": 15.4781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "EEM271217C00077000", "bid": 0.58, "bid_size": 748.0, "ask": 5.0, "ask_size": 837.0, "iv": 0.2699, "open_interest": 0.0, "volume": 0.0, "delta": 0.2699, "gamma": 0.0211, "vega": 0.2092, "theta": -0.006, "rho": 0.1533, "theo": 2.2403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.21499997377396}, {"option": "EEM271217P00077000", "bid": 14.0, "bid_size": 36.0, "ask": 19.0, "ask_size": 46.0, "iv": 0.2542, "open_interest": 0.0, "volume": 0.0, "delta": -0.8302, "gamma": 0.0265, "vega": 0.1431, "theta": -0.0062, "rho": -0.2322, "theo": 16.3593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "EEM271217C00078000", "bid": 0.54, "bid_size": 705.0, "ask": 5.0, "ask_size": 970.0, "iv": 0.278, "open_interest": 0.0, "volume": 0.0, "delta": 0.2551, "gamma": 0.0204, "vega": 0.2043, "theta": -0.0059, "rho": 0.1467, "theo": 2.0902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.78499999642372}, {"option": "EEM271217P00078000", "bid": 15.0, "bid_size": 38.0, "ask": 19.5, "ask_size": 38.0, "iv": 0.2453, "open_interest": 0.0, "volume": 0.0, "delta": -0.8485, "gamma": 0.0252, "vega": 0.1356, "theta": -0.0057, "rho": -0.2226, "theo": 17.2521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "EEM271217C00079000", "bid": 0.47, "bid_size": 741.0, "ask": 5.0, "ask_size": 1001.0, "iv": 0.2848, "open_interest": 0.0, "volume": 0.0, "delta": 0.2411, "gamma": 0.0197, "vega": 0.2002, "theta": -0.0058, "rho": 0.1417, "theo": 1.95, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.71500000357628}, {"option": "EEM271217P00079000", "bid": 15.5, "bid_size": 48.0, "ask": 20.5, "ask_size": 45.0, "iv": 0.2316, "open_interest": 0.0, "volume": 0.0, "delta": -0.8652, "gamma": 0.0237, "vega": 0.1252, "theta": -0.0053, "rho": -0.2166, "theo": 18.1583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "EEM271217C00080000", "bid": 0.45, "bid_size": 820.0, "ask": 5.0, "ask_size": 1084.0, "iv": 0.2926, "open_interest": 157.0, "volume": 0.0, "delta": 0.2276, "gamma": 0.019, "vega": 0.1969, "theta": -0.0056, "rho": 0.1379, "theo": 1.8179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-21T09:30:15", "percent_change": 0.0, "prev_day_close": 1.45000003278255}, {"option": "EEM271217P00080000", "bid": 16.5, "bid_size": 7.0, "ask": 21.5, "ask_size": 7.0, "iv": 0.24, "open_interest": 1.0, "volume": 0.0, "delta": -0.8805, "gamma": 0.0223, "vega": 0.115, "theta": -0.0048, "rho": -0.1945, "theo": 19.0766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.83, "last_trade_time": "2026-02-24T10:16:56", "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "EEM271217C00081000", "bid": 0.39, "bid_size": 728.0, "ask": 5.0, "ask_size": 1171.0, "iv": 0.2994, "open_interest": 0.0, "volume": 0.0, "delta": 0.2152, "gamma": 0.0183, "vega": 0.1855, "theta": -0.0055, "rho": 0.123, "theo": 1.7002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.71999999880791}, {"option": "EEM271217P00081000", "bid": 17.5, "bid_size": 8.0, "ask": 22.5, "ask_size": 7.0, "iv": 0.2481, "open_interest": 0.0, "volume": 0.0, "delta": -0.8944, "gamma": 0.0206, "vega": 0.0993, "theta": -0.0042, "rho": -0.189, "theo": 20.0109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "EEM271217C00082000", "bid": 0.38, "bid_size": 821.0, "ask": 5.0, "ask_size": 1048.0, "iv": 0.3069, "open_interest": 0.0, "volume": 0.0, "delta": 0.2039, "gamma": 0.0176, "vega": 0.1805, "theta": -0.0053, "rho": 0.1178, "theo": 1.5959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.68999999761581}, {"option": "EEM271217P00082000", "bid": 18.5, "bid_size": 7.0, "ask": 23.5, "ask_size": 7.0, "iv": 0.2561, "open_interest": 0.0, "volume": 0.0, "delta": -0.907, "gamma": 0.0191, "vega": 0.0914, "theta": -0.0036, "rho": -0.186, "theo": 20.9511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "EEM271217C00083000", "bid": 0.36, "bid_size": 930.0, "ask": 5.0, "ask_size": 1042.0, "iv": 0.3141, "open_interest": 0.0, "volume": 0.0, "delta": 0.193, "gamma": 0.0169, "vega": 0.1763, "theta": -0.0052, "rho": 0.1135, "theo": 1.4965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.88499999046326}, {"option": "EEM271217P00083000", "bid": 19.5, "bid_size": 7.0, "ask": 24.5, "ask_size": 7.0, "iv": 0.264, "open_interest": 0.0, "volume": 0.0, "delta": -0.9182, "gamma": 0.0176, "vega": 0.0847, "theta": -0.0031, "rho": -0.1819, "theo": 21.8985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "EEM271217C00084000", "bid": 0.31, "bid_size": 813.0, "ask": 5.0, "ask_size": 1084.0, "iv": 0.3205, "open_interest": 0.0, "volume": 0.0, "delta": 0.1826, "gamma": 0.0163, "vega": 0.1728, "theta": -0.005, "rho": 0.1102, "theo": 1.4026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.86000001430512}, {"option": "EEM271217P00084000", "bid": 20.5, "bid_size": 7.0, "ask": 25.5, "ask_size": 7.0, "iv": 0.2718, "open_interest": 0.0, "volume": 0.0, "delta": -0.9284, "gamma": 0.0161, "vega": 0.0771, "theta": -0.0025, "rho": -0.1751, "theo": 22.8522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "EEM271217C00085000", "bid": 0.29, "bid_size": 851.0, "ask": 5.0, "ask_size": 2630.0, "iv": 0.3274, "open_interest": 3169.0, "volume": 0.0, "delta": 0.173, "gamma": 0.0156, "vega": 0.1655, "theta": -0.0049, "rho": 0.0992, "theo": 1.3177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.59, "last_trade_time": "2026-09-04T12:31:34", "percent_change": 0.0, "prev_day_close": 2.64499999582768}, {"option": "EEM271217P00085000", "bid": 21.5, "bid_size": 7.0, "ask": 26.5, "ask_size": 7.0, "iv": 0.2794, "open_interest": 0.0, "volume": 0.0, "delta": -0.9373, "gamma": 0.0147, "vega": 0.0679, "theta": -0.002, "rho": -0.1518, "theo": 23.8135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "EEM271217C00090000", "bid": 0.18, "bid_size": 493.0, "ask": 1.22, "ask_size": 293.0, "iv": 0.2407, "open_interest": 47.0, "volume": 0.0, "delta": 0.1334, "gamma": 0.0127, "vega": 0.1403, "theta": -0.0043, "rho": 0.0767, "theo": 0.9819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.44, "last_trade_time": "2026-05-29T09:38:43", "percent_change": 0.0, "prev_day_close": 0.690000027418136}, {"option": "EEM271217P00090000", "bid": 26.5, "bid_size": 7.0, "ask": 31.5, "ask_size": 7.0, "iv": 0.3159, "open_interest": 0.0, "volume": 0.0, "delta": -0.9689, "gamma": 0.0086, "vega": 0.0391, "theta": 0.0, "rho": -0.135, "theo": 28.6837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.1, "last_trade_time": "2026-04-21T12:11:07", "percent_change": 0.0, "prev_day_close": 29.0}, {"option": "EEM271217C00095000", "bid": 0.11, "bid_size": 854.0, "ask": 5.0, "ask_size": 1212.0, "iv": 0.3884, "open_interest": 8.0, "volume": 0.0, "delta": 0.1043, "gamma": 0.0104, "vega": 0.1201, "theta": -0.0037, "rho": 0.064, "theo": 0.7491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-22T09:31:37", "percent_change": 0.0, "prev_day_close": 2.55499999970198}, {"option": "EEM271217P00095000", "bid": 31.5, "bid_size": 1.0, "ask": 36.5, "ask_size": 1.0, "iv": 0.35, "open_interest": 0.0, "volume": 0.0, "delta": -0.99, "gamma": 0.0063, "vega": 0.011, "theta": 0.0, "rho": 0.0, "theo": 33.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.0}, {"option": "EEM271217C00100000", "bid": 0.08, "bid_size": 614.0, "ask": 2.93, "ask_size": 1.0, "iv": 0.3541, "open_interest": 0.0, "volume": 0.0, "delta": 0.083, "gamma": 0.0085, "vega": 0.0998, "theta": -0.0032, "rho": 0.0493, "theo": 0.585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.14, "last_trade_time": "2026-09-30T10:24:27", "percent_change": 0.0, "prev_day_close": 2.52500000037253}, {"option": "EEM271217P00100000", "bid": 36.0, "bid_size": 2.0, "ask": 41.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0043, "rho": 0.0, "theo": 38.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.25, "last_trade_time": "2026-06-02T14:52:25", "percent_change": 0.0, "prev_day_close": 39.0}, {"option": "EEM271217C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 916.0, "iv": 0.4403, "open_interest": 0.0, "volume": 0.0, "delta": 0.0669, "gamma": 0.007, "vega": 0.084, "theta": -0.0028, "rho": 0.0388, "theo": 0.4647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "EEM271217P00105000", "bid": 41.0, "bid_size": 2.0, "ask": 46.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0066, "rho": 0.0, "theo": 43.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.0}, {"option": "EEM280121C00030000", "bid": 30.0, "bid_size": 4.0, "ask": 35.0, "ask_size": 8.0, "iv": 0.4935, "open_interest": 57.0, "volume": 0.0, "delta": 0.943, "gamma": 0.0031, "vega": 0.0688, "theta": 0.0, "rho": 0.2675, "theo": 32.5683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.56, "last_trade_time": "2026-10-29T15:31:59", "percent_change": 0.0, "prev_day_close": 32.0}, {"option": "EEM280121P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 3.0, "iv": 0.5735, "open_interest": 22.0, "volume": 0.0, "delta": -0.0528, "gamma": 0.0032, "vega": 0.0722, "theta": -0.0039, "rho": -0.0479, "theo": 0.9265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.21, "last_trade_time": "2026-10-23T15:56:33", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "EEM280121C00035000", "bid": 25.5, "bid_size": 2.0, "ask": 30.5, "ask_size": 2.0, "iv": 0.4362, "open_interest": 157.0, "volume": 0.0, "delta": 0.9229, "gamma": 0.0045, "vega": 0.0897, "theta": -0.001, "rho": 0.3136, "theo": 28.0577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.55, "last_trade_time": "2026-10-27T15:22:32", "percent_change": 0.0, "prev_day_close": 27.5}, {"option": "EEM280121P00035000", "bid": 0.17, "bid_size": 614.0, "ask": 3.45, "ask_size": 2.0, "iv": 0.507, "open_interest": 11.0, "volume": 0.0, "delta": -0.0731, "gamma": 0.0047, "vega": 0.0928, "theta": -0.0044, "rho": -0.0646, "theo": 1.1699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.74, "last_trade_time": "2026-10-28T09:49:41", "percent_change": 0.0, "prev_day_close": 1.81000002473593}, {"option": "EEM280121C00040000", "bid": 21.0, "bid_size": 257.0, "ask": 26.0, "ask_size": 228.0, "iv": 0.3784, "open_interest": 122.0, "volume": 0.0, "delta": 0.8955, "gamma": 0.0066, "vega": 0.1153, "theta": -0.0021, "rho": 0.3471, "theo": 23.6412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.46, "last_trade_time": "2026-10-28T14:59:12", "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "EEM280121P00040000", "bid": 0.27, "bid_size": 809.0, "ask": 3.3, "ask_size": 607.0, "iv": 0.4145, "open_interest": 159.0, "volume": 0.0, "delta": -0.1016, "gamma": 0.0068, "vega": 0.1186, "theta": -0.005, "rho": -0.0873, "theo": 1.5073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.04, "last_trade_time": "2026-10-22T13:59:48", "percent_change": 0.0, "prev_day_close": 1.87000001966953}, {"option": "EEM280121C00041000", "bid": 20.0, "bid_size": 2.0, "ask": 25.0, "ask_size": 2.0, "iv": 0.358, "open_interest": 2.0, "volume": 0.0, "delta": 0.8887, "gamma": 0.0071, "vega": 0.1204, "theta": -0.0024, "rho": 0.3517, "theo": 22.7746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.75, "last_trade_time": "2026-04-01T09:50:13", "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "EEM280121P00041000", "bid": 0.31, "bid_size": 694.0, "ask": 3.8, "ask_size": 608.0, "iv": 0.4184, "open_interest": 0.0, "volume": 0.0, "delta": -0.1086, "gamma": 0.0074, "vega": 0.1244, "theta": -0.0051, "rho": -0.0926, "theo": 1.5897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.91500000655651}, {"option": "EEM280121C00042000", "bid": 19.0, "bid_size": 7.0, "ask": 24.0, "ask_size": 2.0, "iv": 0.338, "open_interest": 26.0, "volume": 0.0, "delta": 0.8815, "gamma": 0.0076, "vega": 0.1256, "theta": -0.0026, "rho": 0.3568, "theo": 21.9133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.5, "last_trade_time": "2026-05-14T10:14:15", "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "EEM280121P00042000", "bid": 0.36, "bid_size": 704.0, "ask": 3.35, "ask_size": 655.0, "iv": 0.3863, "open_interest": 5.0, "volume": 0.0, "delta": -0.116, "gamma": 0.0079, "vega": 0.1306, "theta": -0.0053, "rho": -0.0981, "theo": 1.6784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.53, "last_trade_time": "2026-10-08T11:15:09", "percent_change": 0.0, "prev_day_close": 1.9549999833107}, {"option": "EEM280121C00043000", "bid": 18.5, "bid_size": 250.0, "ask": 23.5, "ask_size": 217.0, "iv": 0.3601, "open_interest": 88.0, "volume": 0.0, "delta": 0.8738, "gamma": 0.0082, "vega": 0.1308, "theta": -0.0028, "rho": 0.3616, "theo": 21.0575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.6, "last_trade_time": "2026-09-08T09:43:52", "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "EEM280121P00043000", "bid": 0.38, "bid_size": 1261.0, "ask": 3.6, "ask_size": 867.0, "iv": 0.3806, "open_interest": 15.0, "volume": 0.0, "delta": -0.1238, "gamma": 0.0085, "vega": 0.1364, "theta": -0.0054, "rho": -0.1043, "theo": 1.7724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.17, "last_trade_time": "2026-08-26T11:04:48", "percent_change": 0.0, "prev_day_close": 1.97999997437}, {"option": "EEM280121C00044000", "bid": 17.5, "bid_size": 185.0, "ask": 22.5, "ask_size": 191.0, "iv": 0.3405, "open_interest": 66.0, "volume": 0.0, "delta": 0.8656, "gamma": 0.0088, "vega": 0.136, "theta": -0.0031, "rho": 0.3662, "theo": 20.2076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.71, "last_trade_time": "2026-04-01T12:59:10", "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "EEM280121P00044000", "bid": 0.41, "bid_size": 738.0, "ask": 2.65, "ask_size": 542.0, "iv": 0.3308, "open_interest": 10.0, "volume": 0.0, "delta": -0.1326, "gamma": 0.0091, "vega": 0.1433, "theta": -0.0055, "rho": -0.111, "theo": 1.8768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.27, "last_trade_time": "2026-08-26T11:05:37", "percent_change": 0.0, "prev_day_close": 1.54000005125999}, {"option": "EEM280121C00045000", "bid": 16.5, "bid_size": 2.0, "ask": 21.5, "ask_size": 2.0, "iv": 0.3214, "open_interest": 87.0, "volume": 0.0, "delta": 0.8567, "gamma": 0.0094, "vega": 0.1459, "theta": -0.0033, "rho": 0.3692, "theo": 19.3647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.0, "last_trade_time": "2026-09-01T11:46:47", "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "EEM280121P00045000", "bid": 0.47, "bid_size": 1564.0, "ask": 3.45, "ask_size": 1076.0, "iv": 0.3461, "open_interest": 526.0, "volume": 0.0, "delta": -0.1418, "gamma": 0.0098, "vega": 0.1496, "theta": -0.0056, "rho": -0.118, "theo": 1.9882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.33, "last_trade_time": "2026-10-28T15:02:33", "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "EEM280121C00046000", "bid": 16.0, "bid_size": 119.0, "ask": 21.0, "ask_size": 135.0, "iv": 0.3379, "open_interest": 8.0, "volume": 0.0, "delta": 0.8472, "gamma": 0.0101, "vega": 0.152, "theta": -0.0036, "rho": 0.3721, "theo": 18.5342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.38, "last_trade_time": "2026-10-26T15:02:12", "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "EEM280121P00046000", "bid": 0.51, "bid_size": 1203.0, "ask": 3.5, "ask_size": 1094.0, "iv": 0.3334, "open_interest": 227.0, "volume": 0.0, "delta": -0.1517, "gamma": 0.0105, "vega": 0.1565, "theta": -0.0058, "rho": -0.1249, "theo": 2.1082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.73, "last_trade_time": "2026-10-23T11:27:43", "percent_change": 0.0, "prev_day_close": 2.13500002026558}, {"option": "EEM280121C00047000", "bid": 15.0, "bid_size": 193.0, "ask": 20.0, "ask_size": 171.0, "iv": 0.319, "open_interest": 43.0, "volume": 0.0, "delta": 0.837, "gamma": 0.0108, "vega": 0.1581, "theta": -0.0038, "rho": 0.3748, "theo": 17.712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.7, "last_trade_time": "2026-10-27T12:30:19", "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "EEM280121P00047000", "bid": 0.57, "bid_size": 986.0, "ask": 2.63, "ask_size": 534.0, "iv": 0.2919, "open_interest": 396.0, "volume": 0.0, "delta": -0.162, "gamma": 0.0112, "vega": 0.1635, "theta": -0.0059, "rho": -0.1332, "theo": 2.2354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.18, "last_trade_time": "2026-10-13T10:24:57", "percent_change": 0.0, "prev_day_close": 2.15999995172024}, {"option": "EEM280121C00048000", "bid": 14.0, "bid_size": 13.0, "ask": 19.0, "ask_size": 13.0, "iv": 0.3004, "open_interest": 47.0, "volume": 0.0, "delta": 0.8261, "gamma": 0.0115, "vega": 0.1641, "theta": -0.004, "rho": 0.3772, "theo": 16.8988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.58, "last_trade_time": "2026-10-26T11:21:25", "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "EEM280121P00048000", "bid": 0.73, "bid_size": 1202.0, "ask": 4.85, "ask_size": 1172.0, "iv": 0.3491, "open_interest": 267.0, "volume": 0.0, "delta": -0.1737, "gamma": 0.012, "vega": 0.1704, "theta": -0.006, "rho": -0.141, "theo": 2.379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.7, "last_trade_time": "2026-09-29T10:39:42", "percent_change": 0.0, "prev_day_close": 2.80500000715256}, {"option": "EEM280121C00049000", "bid": 13.5, "bid_size": 991.0, "ask": 18.5, "ask_size": 599.0, "iv": 0.3127, "open_interest": 1252.0, "volume": 0.0, "delta": 0.8144, "gamma": 0.0123, "vega": 0.1732, "theta": -0.0042, "rho": 0.3792, "theo": 16.0955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.3, "last_trade_time": "2026-10-16T15:10:40", "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "EEM280121P00049000", "bid": 0.65, "bid_size": 941.0, "ask": 4.15, "ask_size": 1114.0, "iv": 0.31, "open_interest": 255.0, "volume": 0.0, "delta": -0.1859, "gamma": 0.0128, "vega": 0.1781, "theta": -0.0062, "rho": -0.1495, "theo": 2.5317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.55, "last_trade_time": "2026-05-01T15:36:35", "percent_change": 0.0, "prev_day_close": 3.38499999046326}, {"option": "EEM280121C00050000", "bid": 12.5, "bid_size": 6.0, "ask": 17.5, "ask_size": 4.0, "iv": 0.2942, "open_interest": 449.0, "volume": 0.0, "delta": 0.802, "gamma": 0.0131, "vega": 0.1809, "theta": -0.0045, "rho": 0.3786, "theo": 15.3079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.3, "last_trade_time": "2026-10-19T12:27:08", "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "EEM280121P00050000", "bid": 1.87, "bid_size": 346.0, "ask": 2.84, "ask_size": 4.0, "iv": 0.2927, "open_interest": 30807.0, "volume": 0.0, "delta": -0.199, "gamma": 0.0136, "vega": 0.1852, "theta": -0.0063, "rho": -0.1588, "theo": 2.6976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.59, "last_trade_time": "2026-09-22T13:09:49", "percent_change": 0.0, "prev_day_close": 2.39499998092651}, {"option": "EEM280121C00051000", "bid": 12.0, "bid_size": 142.0, "ask": 17.0, "ask_size": 125.0, "iv": 0.3034, "open_interest": 45.0, "volume": 0.0, "delta": 0.7886, "gamma": 0.0139, "vega": 0.1875, "theta": -0.0047, "rho": 0.3786, "theo": 14.5331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.8, "last_trade_time": "2026-10-22T11:42:54", "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "EEM280121P00051000", "bid": 0.92, "bid_size": 837.0, "ask": 3.95, "ask_size": 538.0, "iv": 0.2818, "open_interest": 1605.0, "volume": 0.0, "delta": -0.2128, "gamma": 0.0145, "vega": 0.1929, "theta": -0.0064, "rho": -0.1691, "theo": 2.8764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.96, "last_trade_time": "2026-09-17T12:35:25", "percent_change": 0.0, "prev_day_close": 3.15999984741211}, {"option": "EEM280121C00052000", "bid": 11.5, "bid_size": 4.0, "ask": 16.0, "ask_size": 89.0, "iv": 0.298, "open_interest": 21.0, "volume": 0.0, "delta": 0.7744, "gamma": 0.0148, "vega": 0.1939, "theta": -0.0049, "rho": 0.3783, "theo": 13.7719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.67, "last_trade_time": "2026-08-10T14:13:31", "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "EEM280121P00052000", "bid": 1.08, "bid_size": 741.0, "ask": 4.2, "ask_size": 609.0, "iv": 0.2771, "open_interest": 6191.0, "volume": 0.0, "delta": -0.2278, "gamma": 0.0155, "vega": 0.1998, "theta": -0.0065, "rho": -0.1785, "theo": 3.0721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.03, "last_trade_time": "2026-09-30T12:22:17", "percent_change": 0.0, "prev_day_close": 2.62500008940697}, {"option": "EEM280121C00053000", "bid": 10.5, "bid_size": 102.0, "ask": 15.5, "ask_size": 99.0, "iv": 0.292, "open_interest": 14.0, "volume": 0.0, "delta": 0.7593, "gamma": 0.0157, "vega": 0.2035, "theta": -0.0052, "rho": 0.3764, "theo": 13.0249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.82, "last_trade_time": "2026-09-08T11:45:24", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "EEM280121P00053000", "bid": 1.3, "bid_size": 758.0, "ask": 4.45, "ask_size": 630.0, "iv": 0.2732, "open_interest": 1505.0, "volume": 0.0, "delta": -0.2438, "gamma": 0.0164, "vega": 0.2075, "theta": -0.0066, "rho": -0.1888, "theo": 3.2852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.24, "last_trade_time": "2026-09-02T14:26:51", "percent_change": 0.0, "prev_day_close": 3.46999990940094}, {"option": "EEM280121C00054000", "bid": 10.0, "bid_size": 360.0, "ask": 15.0, "ask_size": 298.0, "iv": 0.2975, "open_interest": 197.0, "volume": 0.0, "delta": 0.7431, "gamma": 0.0166, "vega": 0.2103, "theta": -0.0054, "rho": 0.3735, "theo": 12.2923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.0, "last_trade_time": "2026-07-28T09:37:42", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "EEM280121P00054000", "bid": 1.42, "bid_size": 952.0, "ask": 5.05, "ask_size": 684.0, "iv": 0.2745, "open_interest": 46.0, "volume": 0.0, "delta": -0.2607, "gamma": 0.0174, "vega": 0.2146, "theta": -0.0068, "rho": -0.2004, "theo": 3.5162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.19, "last_trade_time": "2026-03-16T15:09:40", "percent_change": 0.0, "prev_day_close": 3.69000005722046}, {"option": "EEM280121C00055000", "bid": 9.0, "bid_size": 363.0, "ask": 14.0, "ask_size": 280.0, "iv": 0.2785, "open_interest": 270.0, "volume": 0.0, "delta": 0.7262, "gamma": 0.0175, "vega": 0.2167, "theta": -0.0056, "rho": 0.3704, "theo": 11.5852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.27, "last_trade_time": "2026-10-16T15:55:21", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "EEM280121P00055000", "bid": 2.3, "bid_size": 578.0, "ask": 5.1, "ask_size": 520.0, "iv": 0.2794, "open_interest": 10102.0, "volume": 0.0, "delta": -0.2787, "gamma": 0.0184, "vega": 0.2218, "theta": -0.0069, "rho": -0.2116, "theo": 3.768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.45, "last_trade_time": "2026-09-09T10:49:16", "percent_change": 0.0, "prev_day_close": 3.77499985694885}, {"option": "EEM280121C00056000", "bid": 8.5, "bid_size": 305.0, "ask": 13.5, "ask_size": 361.0, "iv": 0.2819, "open_interest": 85.0, "volume": 0.0, "delta": 0.7084, "gamma": 0.0183, "vega": 0.2227, "theta": -0.0057, "rho": 0.367, "theo": 10.9044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.53, "last_trade_time": "2026-09-22T15:32:52", "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "EEM280121P00056000", "bid": 3.35, "bid_size": 462.0, "ask": 4.5, "ask_size": 141.0, "iv": 0.2724, "open_interest": 24277.0, "volume": 0.0, "delta": -0.2979, "gamma": 0.0194, "vega": 0.2285, "theta": -0.007, "rho": -0.2217, "theo": 4.0419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-10-12T14:14:52", "percent_change": 0.0, "prev_day_close": 3.97500014305115}, {"option": "EEM280121C00057000", "bid": 8.0, "bid_size": 579.0, "ask": 12.7, "ask_size": 753.0, "iv": 0.2778, "open_interest": 49.0, "volume": 0.0, "delta": 0.6896, "gamma": 0.0192, "vega": 0.2311, "theta": -0.0059, "rho": 0.3612, "theo": 10.2393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.81, "last_trade_time": "2026-10-28T10:39:57", "percent_change": 0.0, "prev_day_close": 9.72499990463257}, {"option": "EEM280121P00057000", "bid": 2.31, "bid_size": 1174.0, "ask": 6.0, "ask_size": 884.0, "iv": 0.2651, "open_interest": 15859.0, "volume": 0.0, "delta": -0.318, "gamma": 0.0204, "vega": 0.2346, "theta": -0.0071, "rho": -0.2348, "theo": 4.3392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.48, "last_trade_time": "2026-10-08T11:58:49", "percent_change": 0.0, "prev_day_close": 5.05000007152557}, {"option": "EEM280121C00058000", "bid": 7.0, "bid_size": 369.0, "ask": 12.0, "ask_size": 401.0, "iv": 0.2646, "open_interest": 50.0, "volume": 0.0, "delta": 0.67, "gamma": 0.02, "vega": 0.2368, "theta": -0.0061, "rho": 0.3552, "theo": 9.5988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.27, "last_trade_time": "2026-10-27T14:07:02", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "EEM280121P00058000", "bid": 2.23, "bid_size": 584.0, "ask": 6.15, "ask_size": 427.0, "iv": 0.2491, "open_interest": 1005.0, "volume": 0.0, "delta": -0.3392, "gamma": 0.0214, "vega": 0.2407, "theta": -0.0072, "rho": -0.2466, "theo": 4.6614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.07, "last_trade_time": "2026-09-25T15:28:54", "percent_change": 0.0, "prev_day_close": 4.77499985694885}, {"option": "EEM280121C00059000", "bid": 6.5, "bid_size": 576.0, "ask": 11.5, "ask_size": 577.0, "iv": 0.2656, "open_interest": 2438.0, "volume": 0.0, "delta": 0.6495, "gamma": 0.0208, "vega": 0.2418, "theta": -0.0062, "rho": 0.349, "theo": 8.9811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2026-10-20T15:07:11", "percent_change": 0.0, "prev_day_close": 9.57500004768372}, {"option": "EEM280121P00059000", "bid": 4.0, "bid_size": 500.0, "ask": 6.55, "ask_size": 387.0, "iv": 0.2755, "open_interest": 675.0, "volume": 0.0, "delta": -0.3616, "gamma": 0.0224, "vega": 0.2455, "theta": -0.0072, "rho": -0.2555, "theo": 5.0122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.32, "last_trade_time": "2026-09-08T12:11:50", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "EEM280121C00060000", "bid": 8.0, "bid_size": 1.0, "ask": 9.4, "ask_size": 617.0, "iv": 0.274, "open_interest": 1453.0, "volume": 0.0, "delta": 0.6282, "gamma": 0.0216, "vega": 0.248, "theta": -0.0063, "rho": 0.3411, "theo": 8.3828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.44, "last_trade_time": "2026-11-02T14:55:15", "percent_change": 0.0, "prev_day_close": 8.42500019073486}, {"option": "EEM280121P00060000", "bid": 4.7, "bid_size": 373.0, "ask": 6.0, "ask_size": 113.0, "iv": 0.2596, "open_interest": 53529.0, "volume": 0.0, "delta": -0.3848, "gamma": 0.0234, "vega": 0.2502, "theta": -0.0073, "rho": -0.2692, "theo": 5.3901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-10-27T09:58:09", "percent_change": 0.0, "prev_day_close": 5.42500019073486}, {"option": "EEM280121C00061000", "bid": 5.85, "bid_size": 778.0, "ask": 10.05, "ask_size": 1059.0, "iv": 0.2629, "open_interest": 86.0, "volume": 0.0, "delta": 0.6066, "gamma": 0.0222, "vega": 0.2522, "theta": -0.0064, "rho": 0.3325, "theo": 7.8281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.6, "last_trade_time": "2026-09-08T11:50:01", "percent_change": 0.0, "prev_day_close": 7.92500019073486}, {"option": "EEM280121P00061000", "bid": 4.05, "bid_size": 753.0, "ask": 7.9, "ask_size": 415.0, "iv": 0.265, "open_interest": 12.0, "volume": 0.0, "delta": -0.4088, "gamma": 0.0243, "vega": 0.2538, "theta": -0.0074, "rho": -0.2804, "theo": 5.7975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.15, "last_trade_time": "2026-07-29T11:06:28", "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "EEM280121C00062000", "bid": 5.85, "bid_size": 1449.0, "ask": 9.0, "ask_size": 1445.0, "iv": 0.2603, "open_interest": 1853.0, "volume": 0.0, "delta": 0.5843, "gamma": 0.0228, "vega": 0.2555, "theta": -0.0065, "rho": 0.324, "theo": 7.2925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.34, "last_trade_time": "2026-11-02T15:30:10", "percent_change": 0.0, "prev_day_close": 7.49999976158142}, {"option": "EEM280121P00062000", "bid": 4.8, "bid_size": 719.0, "ask": 7.85, "ask_size": 566.0, "iv": 0.2585, "open_interest": 11811.0, "volume": 0.0, "delta": -0.4338, "gamma": 0.0252, "vega": 0.2561, "theta": -0.0074, "rho": -0.2887, "theo": 6.2387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.54, "last_trade_time": "2026-10-30T14:10:29", "percent_change": 0.0, "prev_day_close": 6.07500004768372}, {"option": "EEM280121C00063000", "bid": 5.35, "bid_size": 365.0, "ask": 8.7, "ask_size": 477.0, "iv": 0.2619, "open_interest": 2099.0, "volume": 0.0, "delta": 0.5617, "gamma": 0.0233, "vega": 0.2589, "theta": -0.0066, "rho": 0.3145, "theo": 6.7857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.25, "last_trade_time": "2026-10-22T11:58:02", "percent_change": 0.0, "prev_day_close": 6.07500004768372}, {"option": "EEM280121P00063000", "bid": 5.1, "bid_size": 717.0, "ask": 8.3, "ask_size": 522.0, "iv": 0.2523, "open_interest": 15017.0, "volume": 0.0, "delta": -0.4594, "gamma": 0.0261, "vega": 0.258, "theta": -0.0075, "rho": -0.2992, "theo": 6.7093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.17, "last_trade_time": "2026-09-17T12:35:25", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "EEM280121C00064000", "bid": 4.8, "bid_size": 1693.0, "ask": 8.25, "ask_size": 1145.0, "iv": 0.2587, "open_interest": 1306.0, "volume": 0.0, "delta": 0.5389, "gamma": 0.0237, "vega": 0.2609, "theta": -0.0067, "rho": 0.3039, "theo": 6.3102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.9, "last_trade_time": "2026-10-26T15:02:12", "percent_change": 0.0, "prev_day_close": 6.52500009536743}, {"option": "EEM280121P00064000", "bid": 5.55, "bid_size": 697.0, "ask": 8.85, "ask_size": 774.0, "iv": 0.25, "open_interest": 709.0, "volume": 0.0, "delta": -0.4855, "gamma": 0.0268, "vega": 0.2586, "theta": -0.0075, "rho": -0.3078, "theo": 7.2123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.74, "last_trade_time": "2026-10-29T15:49:13", "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "EEM280121C00065000", "bid": 3.5, "bid_size": 1147.0, "ask": 8.0, "ask_size": 923.0, "iv": 0.2443, "open_interest": 7841.0, "volume": 0.0, "delta": 0.516, "gamma": 0.0239, "vega": 0.262, "theta": -0.0067, "rho": 0.2937, "theo": 5.8622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-10-30T15:59:45", "percent_change": 0.0, "prev_day_close": 6.125}, {"option": "EEM280121P00065000", "bid": 6.25, "bid_size": 971.0, "ask": 9.45, "ask_size": 896.0, "iv": 0.2524, "open_interest": 16517.0, "volume": 0.0, "delta": -0.5122, "gamma": 0.0275, "vega": 0.2574, "theta": -0.0075, "rho": -0.3145, "theo": 7.7521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.39, "last_trade_time": "2026-11-02T12:35:24", "percent_change": 0.0, "prev_day_close": 7.8250002861023}, {"option": "EEM280121C00066000", "bid": 3.85, "bid_size": 1290.0, "ask": 7.95, "ask_size": 949.0, "iv": 0.2645, "open_interest": 1.0, "volume": 0.0, "delta": 0.4931, "gamma": 0.0241, "vega": 0.2624, "theta": -0.0067, "rho": 0.2832, "theo": 5.4434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.8, "last_trade_time": "2026-10-13T13:50:32", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "EEM280121P00066000", "bid": 6.25, "bid_size": 457.0, "ask": 11.0, "ask_size": 419.0, "iv": 0.2589, "open_interest": 264.0, "volume": 0.0, "delta": -0.5391, "gamma": 0.0282, "vega": 0.2554, "theta": -0.0076, "rho": -0.3197, "theo": 8.3216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.0, "last_trade_time": "2026-10-01T11:57:15", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "EEM280121C00067000", "bid": 3.45, "bid_size": 348.0, "ask": 6.7, "ask_size": 324.0, "iv": 0.2466, "open_interest": 42.0, "volume": 0.0, "delta": 0.4706, "gamma": 0.0242, "vega": 0.262, "theta": -0.0067, "rho": 0.2716, "theo": 5.0545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-10-16T13:24:40", "percent_change": 0.0, "prev_day_close": 5.375}, {"option": "EEM280121P00067000", "bid": 6.5, "bid_size": 330.0, "ask": 11.2, "ask_size": 217.0, "iv": 0.2429, "open_interest": 1.0, "volume": 0.0, "delta": -0.566, "gamma": 0.0287, "vega": 0.2531, "theta": -0.0076, "rho": -0.3225, "theo": 8.9231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.69, "last_trade_time": "2026-09-18T15:53:27", "percent_change": 0.0, "prev_day_close": 8.47499990463257}, {"option": "EEM280121C00068000", "bid": 3.0, "bid_size": 375.0, "ask": 6.3, "ask_size": 350.0, "iv": 0.2433, "open_interest": 67.0, "volume": 0.0, "delta": 0.4484, "gamma": 0.0241, "vega": 0.2609, "theta": -0.0067, "rho": 0.2607, "theo": 4.6919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-10-30T12:03:04", "percent_change": 0.0, "prev_day_close": 4.08999991416931}, {"option": "EEM280121P00068000", "bid": 7.0, "bid_size": 355.0, "ask": 12.0, "ask_size": 305.0, "iv": 0.2424, "open_interest": 13106.0, "volume": 0.0, "delta": -0.593, "gamma": 0.0291, "vega": 0.2473, "theta": -0.0076, "rho": -0.3274, "theo": 9.5616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.21, "last_trade_time": "2026-10-16T09:49:30", "percent_change": 0.0, "prev_day_close": 9.875}, {"option": "EEM280121C00069000", "bid": 2.65, "bid_size": 362.0, "ask": 6.0, "ask_size": 371.0, "iv": 0.2431, "open_interest": 0.0, "volume": 0.0, "delta": 0.4267, "gamma": 0.024, "vega": 0.2586, "theta": -0.0066, "rho": 0.2501, "theo": 4.356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.07500004768372}, {"option": "EEM280121P00069000", "bid": 7.5, "bid_size": 208.0, "ask": 12.5, "ask_size": 140.0, "iv": 0.2348, "open_interest": 48.0, "volume": 0.0, "delta": -0.6199, "gamma": 0.0294, "vega": 0.2416, "theta": -0.0075, "rho": -0.3236, "theo": 10.2275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.35, "last_trade_time": "2026-09-28T11:09:57", "percent_change": 0.0, "prev_day_close": 9.82499980926514}, {"option": "EEM280121C00070000", "bid": 2.3, "bid_size": 2079.0, "ask": 5.6, "ask_size": 1791.0, "iv": 0.2401, "open_interest": 6497.0, "volume": 0.0, "delta": 0.4057, "gamma": 0.0238, "vega": 0.256, "theta": -0.0066, "rho": 0.2387, "theo": 4.0466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-11-02T12:33:36", "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "EEM280121P00070000", "bid": 9.35, "bid_size": 556.0, "ask": 12.45, "ask_size": 410.0, "iv": 0.2429, "open_interest": 528.0, "volume": 0.0, "delta": -0.6463, "gamma": 0.0297, "vega": 0.2372, "theta": -0.0075, "rho": -0.326, "theo": 10.9223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.6, "last_trade_time": "2026-11-02T14:33:27", "percent_change": 0.0, "prev_day_close": 10.7249999046326}, {"option": "EEM280121C00071000", "bid": 1.53, "bid_size": 1521.0, "ask": 5.45, "ask_size": 1144.0, "iv": 0.233, "open_interest": 0.0, "volume": 0.0, "delta": 0.3853, "gamma": 0.0234, "vega": 0.2529, "theta": -0.0065, "rho": 0.2278, "theo": 3.7601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.07999992370606}, {"option": "EEM280121P00071000", "bid": 9.15, "bid_size": 233.0, "ask": 14.0, "ask_size": 106.0, "iv": 0.2404, "open_interest": 5.0, "volume": 0.0, "delta": -0.6721, "gamma": 0.0297, "vega": 0.2256, "theta": -0.0074, "rho": -0.3208, "theo": 11.6501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.21, "last_trade_time": "2026-10-14T11:13:35", "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "EEM280121C00072000", "bid": 1.0, "bid_size": 689.0, "ask": 4.95, "ask_size": 409.0, "iv": 0.2225, "open_interest": 21.0, "volume": 0.0, "delta": 0.3657, "gamma": 0.0231, "vega": 0.2486, "theta": -0.0064, "rho": 0.218, "theo": 3.4961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.05, "last_trade_time": "2026-10-30T12:03:04", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "EEM280121P00072000", "bid": 10.0, "bid_size": 144.0, "ask": 15.0, "ask_size": 86.0, "iv": 0.2483, "open_interest": 2.0, "volume": 0.0, "delta": -0.6974, "gamma": 0.0296, "vega": 0.2194, "theta": -0.0073, "rho": -0.3071, "theo": 12.4019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.75, "last_trade_time": "2026-09-24T10:12:40", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "EEM280121C00073000", "bid": 1.3, "bid_size": 1383.0, "ask": 4.9, "ask_size": 1303.0, "iv": 0.2376, "open_interest": 7.0, "volume": 0.0, "delta": 0.347, "gamma": 0.0226, "vega": 0.2444, "theta": -0.0063, "rho": 0.2073, "theo": 3.2541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-10-08T10:55:09", "percent_change": 0.0, "prev_day_close": 3.13999998569488}, {"option": "EEM280121P00073000", "bid": 10.5, "bid_size": 112.0, "ask": 15.5, "ask_size": 78.0, "iv": 0.2352, "open_interest": 0.0, "volume": 0.0, "delta": -0.722, "gamma": 0.0293, "vega": 0.21, "theta": -0.0072, "rho": -0.3143, "theo": 13.1796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "EEM280121C00074000", "bid": 1.29, "bid_size": 606.0, "ask": 4.4, "ask_size": 450.0, "iv": 0.2366, "open_interest": 220.0, "volume": 0.0, "delta": 0.329, "gamma": 0.0221, "vega": 0.2399, "theta": -0.0062, "rho": 0.1971, "theo": 3.031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.65, "last_trade_time": "2026-10-15T10:45:33", "percent_change": 0.0, "prev_day_close": 2.9449999332428}, {"option": "EEM280121P00074000", "bid": 11.5, "bid_size": 106.0, "ask": 16.5, "ask_size": 79.0, "iv": 0.2454, "open_interest": 0.0, "volume": 0.0, "delta": -0.7453, "gamma": 0.0289, "vega": 0.1983, "theta": -0.007, "rho": -0.2936, "theo": 13.981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.35, "last_trade_time": "2026-10-22T11:44:21", "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "EEM280121C00075000", "bid": 1.05, "bid_size": 744.0, "ask": 4.15, "ask_size": 564.0, "iv": 0.2353, "open_interest": 5677.0, "volume": 0.0, "delta": 0.3118, "gamma": 0.0216, "vega": 0.2348, "theta": -0.0061, "rho": 0.1883, "theo": 2.8254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-10-30T15:22:08", "percent_change": 0.0, "prev_day_close": 2.1350000500679}, {"option": "EEM280121P00075000", "bid": 12.0, "bid_size": 226.0, "ask": 17.0, "ask_size": 190.0, "iv": 0.2274, "open_interest": 2687.0, "volume": 0.0, "delta": -0.7675, "gamma": 0.0283, "vega": 0.1884, "theta": -0.0068, "rho": -0.2963, "theo": 14.8047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.26, "last_trade_time": "2026-09-16T11:29:42", "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "EEM280121C00076000", "bid": 0.92, "bid_size": 1558.0, "ask": 5.0, "ask_size": 1508.0, "iv": 0.2598, "open_interest": 7.0, "volume": 0.0, "delta": 0.2957, "gamma": 0.021, "vega": 0.2293, "theta": -0.006, "rho": 0.1789, "theo": 2.6375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.92, "last_trade_time": "2026-10-20T14:57:15", "percent_change": 0.0, "prev_day_close": 2.4099999666214}, {"option": "EEM280121P00076000", "bid": 13.0, "bid_size": 76.0, "ask": 18.0, "ask_size": 71.0, "iv": 0.2368, "open_interest": 0.0, "volume": 0.0, "delta": -0.7889, "gamma": 0.0275, "vega": 0.1748, "theta": -0.0065, "rho": -0.2754, "theo": 15.6497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "EEM280121C00077000", "bid": 0.77, "bid_size": 1591.0, "ask": 3.9, "ask_size": 1568.0, "iv": 0.2407, "open_interest": 176.0, "volume": 0.0, "delta": 0.2803, "gamma": 0.0204, "vega": 0.224, "theta": -0.0059, "rho": 0.1699, "theo": 2.4644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.98, "last_trade_time": "2026-10-15T10:45:32", "percent_change": 0.0, "prev_day_close": 2.5900000333786}, {"option": "EEM280121P00077000", "bid": 14.0, "bid_size": 69.0, "ask": 19.0, "ask_size": 69.0, "iv": 0.246, "open_interest": 0.0, "volume": 0.0, "delta": -0.8091, "gamma": 0.0266, "vega": 0.1667, "theta": -0.0062, "rho": -0.2736, "theo": 16.5101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "EEM280121C00078000", "bid": 0.64, "bid_size": 1599.0, "ask": 3.8, "ask_size": 1713.0, "iv": 0.2436, "open_interest": 20.0, "volume": 0.0, "delta": 0.2657, "gamma": 0.0198, "vega": 0.2186, "theta": -0.0058, "rho": 0.1613, "theo": 2.3047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.1, "last_trade_time": "2026-09-21T15:43:47", "percent_change": 0.0, "prev_day_close": 2.40000003576279}, {"option": "EEM280121P00078000", "bid": 15.0, "bid_size": 62.0, "ask": 20.0, "ask_size": 64.0, "iv": 0.2549, "open_interest": 0.0, "volume": 0.0, "delta": -0.8276, "gamma": 0.0255, "vega": 0.1536, "theta": -0.0058, "rho": -0.2532, "theo": 17.3888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "EEM280121C00079000", "bid": 0.52, "bid_size": 1423.0, "ask": 3.7, "ask_size": 1752.0, "iv": 0.2463, "open_interest": 0.0, "volume": 0.0, "delta": 0.252, "gamma": 0.0192, "vega": 0.2123, "theta": -0.0056, "rho": 0.154, "theo": 2.1583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.16500002145767}, {"option": "EEM280121P00079000", "bid": 15.5, "bid_size": 63.0, "ask": 20.5, "ask_size": 67.0, "iv": 0.2249, "open_interest": 0.0, "volume": 0.0, "delta": -0.8449, "gamma": 0.0244, "vega": 0.143, "theta": -0.0054, "rho": -0.2533, "theo": 18.2812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "EEM280121C00080000", "bid": 1.41, "bid_size": 8.0, "ask": 2.33, "ask_size": 509.0, "iv": 0.242, "open_interest": 3448.0, "volume": 0.0, "delta": 0.2388, "gamma": 0.0186, "vega": 0.2067, "theta": -0.0055, "rho": 0.1462, "theo": 2.0216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.88, "last_trade_time": "2026-10-30T11:59:42", "percent_change": 0.0, "prev_day_close": 1.83999997377396}, {"option": "EEM280121P00080000", "bid": 16.5, "bid_size": 6.0, "ask": 21.5, "ask_size": 14.0, "iv": 0.233, "open_interest": 31.0, "volume": 0.0, "delta": -0.861, "gamma": 0.023, "vega": 0.1307, "theta": -0.005, "rho": -0.2264, "theo": 19.189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.39, "last_trade_time": "2026-09-02T15:43:50", "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "EEM280121C00081000", "bid": 0.45, "bid_size": 1565.0, "ask": 3.55, "ask_size": 1681.0, "iv": 0.256, "open_interest": 1.0, "volume": 0.0, "delta": 0.2268, "gamma": 0.0179, "vega": 0.2013, "theta": -0.0054, "rho": 0.139, "theo": 1.8992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.44, "last_trade_time": "2026-09-18T14:30:54", "percent_change": 0.0, "prev_day_close": 1.91999995708466}, {"option": "EEM280121P00081000", "bid": 17.5, "bid_size": 7.0, "ask": 22.5, "ask_size": 7.0, "iv": 0.2409, "open_interest": 0.0, "volume": 0.0, "delta": -0.876, "gamma": 0.0217, "vega": 0.1187, "theta": -0.0045, "rho": -0.2275, "theo": 20.1075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "EEM280121C00082000", "bid": 0.42, "bid_size": 1412.0, "ask": 3.5, "ask_size": 1899.0, "iv": 0.2612, "open_interest": 11.0, "volume": 0.0, "delta": 0.2152, "gamma": 0.0173, "vega": 0.1957, "theta": -0.0053, "rho": 0.132, "theo": 1.7841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.85, "last_trade_time": "2026-09-22T15:35:08", "percent_change": 0.0, "prev_day_close": 2.00499998033047}, {"option": "EEM280121P00082000", "bid": 18.5, "bid_size": 7.0, "ask": 23.5, "ask_size": 7.0, "iv": 0.2487, "open_interest": 0.0, "volume": 0.0, "delta": -0.8896, "gamma": 0.0204, "vega": 0.112, "theta": -0.004, "rho": -0.2068, "theo": 21.0344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "EEM280121C00083000", "bid": 0.39, "bid_size": 1305.0, "ask": 3.45, "ask_size": 1625.0, "iv": 0.2659, "open_interest": 0.0, "volume": 0.0, "delta": 0.2044, "gamma": 0.0167, "vega": 0.1895, "theta": -0.0051, "rho": 0.1261, "theo": 1.6785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95999997854233}, {"option": "EEM280121P00083000", "bid": 19.5, "bid_size": 6.0, "ask": 24.5, "ask_size": 5.0, "iv": 0.2563, "open_interest": 0.0, "volume": 0.0, "delta": -0.9017, "gamma": 0.019, "vega": 0.0997, "theta": -0.0035, "rho": -0.2078, "theo": 21.9734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "EEM280121C00084000", "bid": 0.35, "bid_size": 923.0, "ask": 3.35, "ask_size": 756.0, "iv": 0.2695, "open_interest": 0.0, "volume": 0.0, "delta": 0.1941, "gamma": 0.0161, "vega": 0.184, "theta": -0.005, "rho": 0.1198, "theo": 1.5792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.08999997377396}, {"option": "EEM280121P00084000", "bid": 20.5, "bid_size": 7.0, "ask": 25.5, "ask_size": 7.0, "iv": 0.2638, "open_interest": 1.0, "volume": 0.0, "delta": -0.913, "gamma": 0.0176, "vega": 0.093, "theta": -0.003, "rho": -0.1926, "theo": 22.9168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.22, "last_trade_time": "2026-10-06T11:12:14", "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "EEM280121C00085000", "bid": 0.9, "bid_size": 33.0, "ask": 1.68, "ask_size": 574.0, "iv": 0.2446, "open_interest": 1083.0, "volume": 0.0, "delta": 0.1846, "gamma": 0.0155, "vega": 0.1788, "theta": -0.0049, "rho": 0.1141, "theo": 1.4901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.29, "last_trade_time": "2026-10-30T11:59:42", "percent_change": 0.0, "prev_day_close": 1.25499999523163}, {"option": "EEM280121P00085000", "bid": 21.5, "bid_size": 8.0, "ask": 24.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.9228, "gamma": 0.0162, "vega": 0.0812, "theta": -0.0024, "rho": -0.1797, "theo": 23.872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.5, "last_trade_time": "2026-10-28T16:01:17", "percent_change": 0.0, "prev_day_close": 23.1499996185303}, {"option": "EEM280121C00090000", "bid": 0.58, "bid_size": 45.0, "ask": 1.24, "ask_size": 539.0, "iv": 0.2485, "open_interest": 4000.0, "volume": 0.0, "delta": 0.1444, "gamma": 0.0129, "vega": 0.1531, "theta": -0.0043, "rho": 0.0899, "theo": 1.1262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-10-27T12:16:50", "percent_change": 0.0, "prev_day_close": 0.890000015497208}, {"option": "EEM280121P00090000", "bid": 26.5, "bid_size": 3.0, "ask": 31.5, "ask_size": 2.0, "iv": 0.3068, "open_interest": 4.0, "volume": 0.0, "delta": -0.9596, "gamma": 0.0102, "vega": 0.049, "theta": 0.0, "rho": -0.1434, "theo": 28.7096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.04, "last_trade_time": "2026-09-02T15:44:20", "percent_change": 0.0, "prev_day_close": 29.0}, {"option": "EEM280121C00095000", "bid": 0.13, "bid_size": 788.0, "ask": 3.05, "ask_size": 825.0, "iv": 0.3206, "open_interest": 164.0, "volume": 0.0, "delta": 0.1145, "gamma": 0.0106, "vega": 0.1308, "theta": -0.0038, "rho": 0.0716, "theo": 0.8701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-10-22T09:31:05", "percent_change": 0.0, "prev_day_close": 2.43999999761581}, {"option": "EEM280121P00095000", "bid": 31.5, "bid_size": 1.0, "ask": 36.5, "ask_size": 1.0, "iv": 0.3399, "open_interest": 0.0, "volume": 0.0, "delta": -0.983, "gamma": 0.0082, "vega": 0.0258, "theta": 0.0, "rho": -0.108, "theo": 33.6258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.85, "last_trade_time": "2026-08-24T15:16:26", "percent_change": 0.0, "prev_day_close": 34.0}, {"option": "EEM280121C00100000", "bid": 0.08, "bid_size": 637.0, "ask": 2.93, "ask_size": 857.0, "iv": 0.3408, "open_interest": 119.0, "volume": 0.0, "delta": 0.092, "gamma": 0.0088, "vega": 0.112, "theta": -0.0033, "rho": 0.0578, "theo": 0.686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-20T13:20:17", "percent_change": 0.0, "prev_day_close": 2.53500000014901}, {"option": "EEM280121P00100000", "bid": 36.0, "bid_size": 2.0, "ask": 41.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.001, "vega": 0.0, "theta": -0.002, "rho": 0.0, "theo": 38.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.0}, {"option": "EEM280121C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.89, "ask_size": 1.0, "iv": 0.3603, "open_interest": 2.0, "volume": 0.0, "delta": 0.0749, "gamma": 0.0074, "vega": 0.0963, "theta": -0.0029, "rho": 0.0473, "theo": 0.5499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-10-05T10:28:43", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "EEM280121P00105000", "bid": 41.0, "bid_size": 2.0, "ask": 46.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0062, "rho": 0.0, "theo": 43.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.0}, {"option": "EEM290119C00035000", "bid": 26.5, "bid_size": 4.0, "ask": 31.5, "ask_size": 4.0, "iv": 0.3706, "open_interest": 8.0, "volume": 0.0, "delta": 0.9129, "gamma": 0.0044, "vega": 0.1275, "theta": 0.0, "rho": 0.5487, "theo": 29.0196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.0, "last_trade_time": "2026-10-30T12:53:22", "percent_change": 0.0, "prev_day_close": 29.0}, {"option": "EEM290119P00035000", "bid": 0.33, "bid_size": 6.0, "ask": 3.5, "ask_size": 1.0, "iv": 0.4009, "open_interest": 10.0, "volume": 0.0, "delta": -0.0808, "gamma": 0.0046, "vega": 0.1331, "theta": -0.0029, "rho": -0.1307, "theo": 1.5209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-10-16T12:12:41", "percent_change": 0.0, "prev_day_close": 1.91500000655651}, {"option": "EEM290119C00040000", "bid": 22.5, "bid_size": 1.0, "ask": 27.5, "ask_size": 1.0, "iv": 0.34, "open_interest": 8.0, "volume": 0.0, "delta": 0.8831, "gamma": 0.0061, "vega": 0.1626, "theta": -0.0003, "rho": 0.5991, "theo": 24.9929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.5, "last_trade_time": "2026-10-29T11:40:37", "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "EEM290119P00040000", "bid": 0.49, "bid_size": 697.0, "ask": 3.75, "ask_size": 886.0, "iv": 0.3452, "open_interest": 1.0, "volume": 0.0, "delta": -0.1119, "gamma": 0.0064, "vega": 0.169, "theta": -0.0033, "rho": -0.1737, "theo": 2.028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.58, "last_trade_time": "2026-10-15T10:10:57", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "EEM290119C00045000", "bid": 18.5, "bid_size": 2.0, "ask": 23.5, "ask_size": 2.0, "iv": 0.3054, "open_interest": 1.0, "volume": 0.0, "delta": 0.8439, "gamma": 0.0082, "vega": 0.2021, "theta": -0.0013, "rho": 0.6312, "theo": 21.1516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.5, "last_trade_time": "2026-10-23T10:00:39", "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "EEM290119P00045000", "bid": 0.71, "bid_size": 1178.0, "ask": 4.75, "ask_size": 1005.0, "iv": 0.3131, "open_interest": 13040.0, "volume": 0.0, "delta": -0.1537, "gamma": 0.0087, "vega": 0.2094, "theta": -0.0038, "rho": -0.2296, "theo": 2.7325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.19, "last_trade_time": "2026-10-26T14:46:24", "percent_change": 0.0, "prev_day_close": 2.60500004887581}, {"option": "EEM290119C00050000", "bid": 15.0, "bid_size": 2.0, "ask": 20.0, "ask_size": 2.0, "iv": 0.2891, "open_interest": 3.0, "volume": 0.0, "delta": 0.7934, "gamma": 0.0107, "vega": 0.2437, "theta": -0.0022, "rho": 0.6438, "theo": 17.5608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.42, "last_trade_time": "2026-10-26T11:21:25", "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "EEM290119P00050000", "bid": 1.48, "bid_size": 1055.0, "ask": 5.55, "ask_size": 811.0, "iv": 0.2838, "open_interest": 4534.0, "volume": 0.0, "delta": -0.2088, "gamma": 0.0116, "vega": 0.2523, "theta": -0.0043, "rho": -0.2971, "theo": 3.7121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.34, "last_trade_time": "2026-10-29T10:18:46", "percent_change": 0.0, "prev_day_close": 3.60500001907349}, {"option": "EEM290119C00051000", "bid": 14.5, "bid_size": 10.0, "ask": 19.5, "ask_size": 4.0, "iv": 0.2927, "open_interest": 11.0, "volume": 0.0, "delta": 0.7818, "gamma": 0.0112, "vega": 0.2509, "theta": -0.0024, "rho": 0.6452, "theo": 16.8794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.2, "last_trade_time": "2026-10-23T10:28:22", "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "EEM290119P00051000", "bid": 1.92, "bid_size": 662.0, "ask": 5.75, "ask_size": 743.0, "iv": 0.2833, "open_interest": 0.0, "volume": 0.0, "delta": -0.222, "gamma": 0.0122, "vega": 0.2608, "theta": -0.0044, "rho": -0.3128, "theo": 3.9546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "EEM290119C00052000", "bid": 14.0, "bid_size": 1.0, "ask": 19.0, "ask_size": 2.0, "iv": 0.2956, "open_interest": 413.0, "volume": 0.0, "delta": 0.7698, "gamma": 0.0117, "vega": 0.2578, "theta": -0.0026, "rho": 0.6463, "theo": 16.2096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.45, "last_trade_time": "2026-10-27T12:25:21", "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "EEM290119P00052000", "bid": 2.19, "bid_size": 409.0, "ask": 5.95, "ask_size": 1.0, "iv": 0.2793, "open_interest": 0.0, "volume": 0.0, "delta": -0.2354, "gamma": 0.0128, "vega": 0.269, "theta": -0.0045, "rho": -0.327, "theo": 4.2066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.02499985694885}, {"option": "EEM290119C00053000", "bid": 13.0, "bid_size": 7.0, "ask": 18.0, "ask_size": 4.0, "iv": 0.279, "open_interest": 76.0, "volume": 0.0, "delta": 0.7573, "gamma": 0.0122, "vega": 0.2695, "theta": -0.0028, "rho": 0.6394, "theo": 15.5537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.73, "last_trade_time": "2026-10-27T12:31:39", "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "EEM290119P00053000", "bid": 2.0, "bid_size": 844.0, "ask": 7.0, "ask_size": 900.0, "iv": 0.2819, "open_interest": 7500.0, "volume": 0.0, "delta": -0.2494, "gamma": 0.0135, "vega": 0.2768, "theta": -0.0046, "rho": -0.3426, "theo": 4.475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.12, "last_trade_time": "2026-10-27T11:40:02", "percent_change": 0.0, "prev_day_close": 4.58500003814697}, {"option": "EEM290119C00054000", "bid": 12.5, "bid_size": 4.0, "ask": 17.5, "ask_size": 2.0, "iv": 0.2808, "open_interest": 12.0, "volume": 0.0, "delta": 0.7444, "gamma": 0.0127, "vega": 0.2767, "theta": -0.0029, "rho": 0.6372, "theo": 14.9174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.15, "last_trade_time": "2026-10-27T15:34:20", "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "EEM290119P00054000", "bid": 2.2, "bid_size": 658.0, "ask": 7.0, "ask_size": 720.0, "iv": 0.2722, "open_interest": 30.0, "volume": 0.0, "delta": -0.264, "gamma": 0.0141, "vega": 0.2848, "theta": -0.0047, "rho": -0.3588, "theo": 4.7595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-09-18T10:04:22", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "EEM290119C00055000", "bid": 12.0, "bid_size": 2.0, "ask": 17.0, "ask_size": 5.0, "iv": 0.2821, "open_interest": 23.0, "volume": 0.0, "delta": 0.731, "gamma": 0.0132, "vega": 0.2836, "theta": -0.0031, "rho": 0.6349, "theo": 14.2948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.85, "last_trade_time": "2026-10-23T12:22:52", "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "EEM290119P00055000", "bid": 2.95, "bid_size": 968.0, "ask": 7.45, "ask_size": 1080.0, "iv": 0.2796, "open_interest": 7479.0, "volume": 0.0, "delta": -0.2792, "gamma": 0.0148, "vega": 0.2921, "theta": -0.0048, "rho": -0.3736, "theo": 5.0623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.65, "last_trade_time": "2026-10-26T14:21:20", "percent_change": 0.0, "prev_day_close": 4.72499990463257}, {"option": "EEM290119C00056000", "bid": 11.5, "bid_size": 5.0, "ask": 15.85, "ask_size": 1.0, "iv": 0.2716, "open_interest": 31.0, "volume": 0.0, "delta": 0.7172, "gamma": 0.0137, "vega": 0.29, "theta": -0.0032, "rho": 0.6324, "theo": 13.686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.24, "last_trade_time": "2026-10-22T15:20:01", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "EEM290119P00056000", "bid": 3.1, "bid_size": 626.0, "ask": 7.6, "ask_size": 671.0, "iv": 0.2709, "open_interest": 27.0, "volume": 0.0, "delta": -0.295, "gamma": 0.0154, "vega": 0.2997, "theta": -0.0049, "rho": -0.3896, "theo": 5.3825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.8, "last_trade_time": "2026-10-23T10:06:18", "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "EEM290119C00057000", "bid": 11.0, "bid_size": 8.0, "ask": 16.0, "ask_size": 2.0, "iv": 0.283, "open_interest": 92.0, "volume": 0.0, "delta": 0.7029, "gamma": 0.0142, "vega": 0.2995, "theta": -0.0034, "rho": 0.6281, "theo": 13.0911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.12, "last_trade_time": "2026-10-27T12:49:27", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "EEM290119P00057000", "bid": 3.0, "bid_size": 808.0, "ask": 8.0, "ask_size": 881.0, "iv": 0.262, "open_interest": 4500.0, "volume": 0.0, "delta": -0.3114, "gamma": 0.0161, "vega": 0.3061, "theta": -0.005, "rho": -0.4049, "theo": 5.7229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-10-27T13:23:16", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "EEM290119C00058000", "bid": 10.0, "bid_size": 8.0, "ask": 15.0, "ask_size": 2.0, "iv": 0.2662, "open_interest": 0.0, "volume": 0.0, "delta": 0.6884, "gamma": 0.0147, "vega": 0.3058, "theta": -0.0035, "rho": 0.6168, "theo": 12.5195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.21, "last_trade_time": "2026-10-28T10:39:57", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "EEM290119P00058000", "bid": 3.5, "bid_size": 594.0, "ask": 8.5, "ask_size": 440.0, "iv": 0.2642, "open_interest": 0.0, "volume": 0.0, "delta": -0.3284, "gamma": 0.0167, "vega": 0.3125, "theta": -0.005, "rho": -0.4184, "theo": 6.0816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "EEM290119C00059000", "bid": 9.5, "bid_size": 2.0, "ask": 14.5, "ask_size": 2.0, "iv": 0.2656, "open_interest": 1.0, "volume": 0.0, "delta": 0.6735, "gamma": 0.0151, "vega": 0.3116, "theta": -0.0036, "rho": 0.6109, "theo": 11.9636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.0, "last_trade_time": "2026-10-02T14:29:28", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "EEM290119P00059000", "bid": 4.15, "bid_size": 312.0, "ask": 9.0, "ask_size": 465.0, "iv": 0.268, "open_interest": 0.0, "volume": 0.0, "delta": -0.346, "gamma": 0.0174, "vega": 0.318, "theta": -0.0051, "rho": -0.4357, "theo": 6.4618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "EEM290119C00060000", "bid": 9.35, "bid_size": 1217.0, "ask": 14.0, "ask_size": 988.0, "iv": 0.2702, "open_interest": 6026.0, "volume": 0.0, "delta": 0.6582, "gamma": 0.0155, "vega": 0.3169, "theta": -0.0038, "rho": 0.605, "theo": 11.4232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.6, "last_trade_time": "2026-11-02T12:36:40", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "EEM290119P00060000", "bid": 4.5, "bid_size": 725.0, "ask": 9.5, "ask_size": 570.0, "iv": 0.2666, "open_interest": 25800.0, "volume": 0.0, "delta": -0.364, "gamma": 0.018, "vega": 0.323, "theta": -0.0052, "rho": -0.4472, "theo": 6.861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.56, "last_trade_time": "2026-10-29T13:52:24", "percent_change": 0.0, "prev_day_close": 7.02499985694885}, {"option": "EEM290119C00061000", "bid": 8.5, "bid_size": 851.0, "ask": 12.5, "ask_size": 168.0, "iv": 0.2479, "open_interest": 1.0, "volume": 0.0, "delta": 0.6427, "gamma": 0.0159, "vega": 0.3228, "theta": -0.0039, "rho": 0.5991, "theo": 10.8981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.03, "last_trade_time": "2026-11-02T14:23:56", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "EEM290119P00061000", "bid": 5.0, "bid_size": 239.0, "ask": 10.0, "ask_size": 356.0, "iv": 0.2668, "open_interest": 6.0, "volume": 0.0, "delta": -0.3827, "gamma": 0.0187, "vega": 0.3271, "theta": -0.0052, "rho": -0.4618, "theo": 7.2841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.34, "last_trade_time": "2026-10-01T14:30:16", "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "EEM290119C00062000", "bid": 8.0, "bid_size": 86.0, "ask": 13.0, "ask_size": 82.0, "iv": 0.2615, "open_interest": 62.0, "volume": 0.0, "delta": 0.627, "gamma": 0.0163, "vega": 0.3284, "theta": -0.004, "rho": 0.5839, "theo": 10.3959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-10-30T09:30:10", "percent_change": 0.0, "prev_day_close": 10.9250001907349}, {"option": "EEM290119P00062000", "bid": 5.5, "bid_size": 543.0, "ask": 10.5, "ask_size": 567.0, "iv": 0.2666, "open_interest": 2501.0, "volume": 0.0, "delta": -0.4018, "gamma": 0.0194, "vega": 0.3308, "theta": -0.0053, "rho": -0.4729, "theo": 7.7269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.61, "last_trade_time": "2026-10-22T11:04:56", "percent_change": 0.0, "prev_day_close": 7.77500009536743}, {"option": "EEM290119C00063000", "bid": 7.5, "bid_size": 100.0, "ask": 12.5, "ask_size": 55.0, "iv": 0.2592, "open_interest": 1257.0, "volume": 0.0, "delta": 0.6112, "gamma": 0.0166, "vega": 0.3326, "theta": -0.0041, "rho": 0.5748, "theo": 9.9117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.75, "last_trade_time": "2026-10-30T15:16:04", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "EEM290119P00063000", "bid": 5.85, "bid_size": 658.0, "ask": 10.5, "ask_size": 710.0, "iv": 0.256, "open_interest": 1500.0, "volume": 0.0, "delta": -0.4214, "gamma": 0.02, "vega": 0.3335, "theta": -0.0054, "rho": -0.4884, "theo": 8.1933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.97, "last_trade_time": "2026-10-14T15:58:30", "percent_change": 0.0, "prev_day_close": 8.32499980926514}, {"option": "EEM290119C00064000", "bid": 7.4, "bid_size": 254.0, "ask": 11.85, "ask_size": 228.0, "iv": 0.2603, "open_interest": 3.0, "volume": 0.0, "delta": 0.5951, "gamma": 0.0169, "vega": 0.3362, "theta": -0.0042, "rho": 0.5662, "theo": 9.4437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.2, "last_trade_time": "2026-10-28T12:17:39", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "EEM290119P00064000", "bid": 6.35, "bid_size": 280.0, "ask": 11.0, "ask_size": 243.0, "iv": 0.2548, "open_interest": 1.0, "volume": 0.0, "delta": -0.4414, "gamma": 0.0207, "vega": 0.3351, "theta": -0.0054, "rho": -0.493, "theo": 8.6797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-10-01T13:27:24", "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "EEM290119C00065000", "bid": 6.8, "bid_size": 263.0, "ask": 11.5, "ask_size": 244.0, "iv": 0.2581, "open_interest": 43.0, "volume": 0.0, "delta": 0.579, "gamma": 0.0172, "vega": 0.3393, "theta": -0.0043, "rho": 0.5576, "theo": 8.9915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.9, "last_trade_time": "2026-10-30T15:55:10", "percent_change": 0.0, "prev_day_close": 9.02500009536743}, {"option": "EEM290119P00065000", "bid": 7.0, "bid_size": 674.0, "ask": 11.5, "ask_size": 693.0, "iv": 0.2551, "open_interest": 4561.0, "volume": 0.0, "delta": -0.4621, "gamma": 0.0213, "vega": 0.3359, "theta": -0.0055, "rho": -0.5075, "theo": 9.1927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.35, "last_trade_time": "2026-10-13T12:57:50", "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "EEM290119C00066000", "bid": 6.0, "bid_size": 103.0, "ask": 11.0, "ask_size": 89.0, "iv": 0.2503, "open_interest": 2.0, "volume": 0.0, "delta": 0.5628, "gamma": 0.0174, "vega": 0.3427, "theta": -0.0043, "rho": 0.5412, "theo": 8.5609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.2, "last_trade_time": "2026-10-21T15:22:22", "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "EEM290119P00066000", "bid": 7.5, "bid_size": 466.0, "ask": 12.5, "ask_size": 369.0, "iv": 0.2602, "open_interest": 13000.0, "volume": 0.0, "delta": -0.4829, "gamma": 0.0219, "vega": 0.3363, "theta": -0.0055, "rho": -0.5134, "theo": 9.7254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.55, "last_trade_time": "2026-10-21T15:22:29", "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "EEM290119C00067000", "bid": 6.0, "bid_size": 544.0, "ask": 11.0, "ask_size": 475.0, "iv": 0.261, "open_interest": 0.0, "volume": 0.0, "delta": 0.5467, "gamma": 0.0176, "vega": 0.3448, "theta": -0.0044, "rho": 0.5298, "theo": 8.1489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "EEM290119P00067000", "bid": 8.0, "bid_size": 688.0, "ask": 12.6, "ask_size": 668.0, "iv": 0.2513, "open_interest": 2005.0, "volume": 0.0, "delta": -0.5042, "gamma": 0.0226, "vega": 0.3348, "theta": -0.0056, "rho": -0.5215, "theo": 10.2833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.6, "last_trade_time": "2026-10-13T13:16:20", "percent_change": 0.0, "prev_day_close": 10.5749998092651}, {"option": "EEM290119C00068000", "bid": 5.5, "bid_size": 352.0, "ask": 10.1, "ask_size": 281.0, "iv": 0.251, "open_interest": 0.0, "volume": 0.0, "delta": 0.5306, "gamma": 0.0178, "vega": 0.3464, "theta": -0.0044, "rho": 0.5191, "theo": 7.753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "EEM290119P00068000", "bid": 8.5, "bid_size": 173.0, "ask": 13.5, "ask_size": 101.0, "iv": 0.2539, "open_interest": 1.0, "volume": 0.0, "delta": -0.5258, "gamma": 0.0232, "vega": 0.3334, "theta": -0.0056, "rho": -0.5197, "theo": 10.8612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.9, "last_trade_time": "2026-10-13T15:25:55", "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "EEM290119C00069000", "bid": 5.0, "bid_size": 606.0, "ask": 10.0, "ask_size": 558.0, "iv": 0.2523, "open_interest": 0.0, "volume": 0.0, "delta": 0.5145, "gamma": 0.0179, "vega": 0.3476, "theta": -0.0045, "rho": 0.5088, "theo": 7.3725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.72499990463257}, {"option": "EEM290119P00069000", "bid": 9.0, "bid_size": 160.0, "ask": 14.0, "ask_size": 93.0, "iv": 0.2497, "open_interest": 1.0, "volume": 0.0, "delta": -0.5479, "gamma": 0.0239, "vega": 0.3282, "theta": -0.0057, "rho": -0.526, "theo": 11.4672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.16, "last_trade_time": "2026-10-22T15:21:05", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "EEM290119C00070000", "bid": 4.6, "bid_size": 315.0, "ask": 9.5, "ask_size": 328.0, "iv": 0.2489, "open_interest": 6.0, "volume": 0.0, "delta": 0.4986, "gamma": 0.018, "vega": 0.3478, "theta": -0.0045, "rho": 0.4925, "theo": 7.0108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-10-30T10:01:25", "percent_change": 0.0, "prev_day_close": 7.125}, {"option": "EEM290119P00070000", "bid": 9.85, "bid_size": 550.0, "ask": 14.5, "ask_size": 449.0, "iv": 0.2503, "open_interest": 2501.0, "volume": 0.0, "delta": -0.57, "gamma": 0.0244, "vega": 0.3259, "theta": -0.0058, "rho": -0.5305, "theo": 12.0917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.25, "last_trade_time": "2026-10-30T11:50:10", "percent_change": 0.0, "prev_day_close": 11.7750000953674}, {"option": "EEM290119C00071000", "bid": 4.0, "bid_size": 175.0, "ask": 9.0, "ask_size": 108.0, "iv": 0.2421, "open_interest": 1.0, "volume": 0.0, "delta": 0.4829, "gamma": 0.018, "vega": 0.3477, "theta": -0.0045, "rho": 0.4797, "theo": 6.6674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.08, "last_trade_time": "2026-10-08T10:55:09", "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "EEM290119P00071000", "bid": 10.0, "bid_size": 146.0, "ask": 15.0, "ask_size": 87.0, "iv": 0.2392, "open_interest": 1.0, "volume": 0.0, "delta": -0.5926, "gamma": 0.0251, "vega": 0.318, "theta": -0.0058, "rho": -0.5219, "theo": 12.7427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.77, "last_trade_time": "2026-10-27T15:35:42", "percent_change": 0.0, "prev_day_close": 12.7249999046326}, {"option": "EEM290119C00072000", "bid": 4.0, "bid_size": 356.0, "ask": 8.35, "ask_size": 294.0, "iv": 0.2415, "open_interest": 6.0, "volume": 0.0, "delta": 0.4674, "gamma": 0.018, "vega": 0.3473, "theta": -0.0045, "rho": 0.4677, "theo": 6.3391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.66, "last_trade_time": "2026-10-08T10:47:11", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "EEM290119P00072000", "bid": 11.0, "bid_size": 143.0, "ask": 16.0, "ask_size": 84.0, "iv": 0.249, "open_interest": 0.0, "volume": 0.0, "delta": -0.6152, "gamma": 0.0256, "vega": 0.3145, "theta": -0.0059, "rho": -0.5205, "theo": 13.4121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.375}, {"option": "EEM290119C00073000", "bid": 3.85, "bid_size": 340.0, "ask": 8.1, "ask_size": 289.0, "iv": 0.2441, "open_interest": 0.0, "volume": 0.0, "delta": 0.452, "gamma": 0.018, "vega": 0.3465, "theta": -0.0045, "rho": 0.4564, "theo": 6.0251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.14999997615814}, {"option": "EEM290119P00073000", "bid": 11.5, "bid_size": 140.0, "ask": 16.5, "ask_size": 81.0, "iv": 0.2419, "open_interest": 1.0, "volume": 0.0, "delta": -0.6381, "gamma": 0.0261, "vega": 0.3011, "theta": -0.0059, "rho": -0.5062, "theo": 14.1099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.45, "last_trade_time": "2026-10-20T15:02:17", "percent_change": 0.0, "prev_day_close": 13.8999996185303}, {"option": "EEM290119C00074000", "bid": 3.0, "bid_size": 161.0, "ask": 8.0, "ask_size": 122.0, "iv": 0.2385, "open_interest": 0.0, "volume": 0.0, "delta": 0.4369, "gamma": 0.018, "vega": 0.3443, "theta": -0.0045, "rho": 0.4414, "theo": 5.726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "EEM290119P00074000", "bid": 12.5, "bid_size": 139.0, "ask": 17.5, "ask_size": 78.0, "iv": 0.2509, "open_interest": 1.0, "volume": 0.0, "delta": -0.6608, "gamma": 0.0265, "vega": 0.2963, "theta": -0.006, "rho": -0.5108, "theo": 14.8258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.17, "last_trade_time": "2026-10-26T11:20:19", "percent_change": 0.0, "prev_day_close": 14.7749996185303}, {"option": "EEM290119C00075000", "bid": 3.0, "bid_size": 418.0, "ask": 7.2, "ask_size": 498.0, "iv": 0.2345, "open_interest": 3080.0, "volume": 0.0, "delta": 0.4222, "gamma": 0.0179, "vega": 0.3423, "theta": -0.0045, "rho": 0.4282, "theo": 5.4443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.15, "last_trade_time": "2026-10-30T15:22:19", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "EEM290119P00075000", "bid": 13.0, "bid_size": 177.0, "ask": 18.0, "ask_size": 102.0, "iv": 0.2422, "open_interest": 0.0, "volume": 0.0, "delta": -0.6835, "gamma": 0.0268, "vega": 0.2832, "theta": -0.006, "rho": -0.4817, "theo": 15.5651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.3, "last_trade_time": "2026-09-23T14:06:57", "percent_change": 0.0, "prev_day_close": 15.375}, {"option": "EEM290119C00076000", "bid": 2.53, "bid_size": 560.0, "ask": 7.5, "ask_size": 489.0, "iv": 0.2394, "open_interest": 0.0, "volume": 0.0, "delta": 0.4078, "gamma": 0.0178, "vega": 0.34, "theta": -0.0045, "rho": 0.4156, "theo": 5.1761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.14999997615814}, {"option": "EEM290119P00076000", "bid": 14.0, "bid_size": 167.0, "ask": 19.0, "ask_size": 116.0, "iv": 0.2506, "open_interest": 0.0, "volume": 0.0, "delta": -0.7062, "gamma": 0.0271, "vega": 0.273, "theta": -0.006, "rho": -0.4827, "theo": 16.3252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "EEM290119C00077000", "bid": 2.5, "bid_size": 437.0, "ask": 6.55, "ask_size": 339.0, "iv": 0.2321, "open_interest": 0.0, "volume": 0.0, "delta": 0.3937, "gamma": 0.0176, "vega": 0.3375, "theta": -0.0045, "rho": 0.4038, "theo": 4.9206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "EEM290119P00077000", "bid": 14.5, "bid_size": 129.0, "ask": 19.5, "ask_size": 103.0, "iv": 0.2396, "open_interest": 0.0, "volume": 0.0, "delta": -0.7284, "gamma": 0.0271, "vega": 0.2614, "theta": -0.0059, "rho": -0.4429, "theo": 17.1045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8999996185303}, {"option": "EEM290119C00078000", "bid": 2.52, "bid_size": 417.0, "ask": 6.25, "ask_size": 347.0, "iv": 0.2348, "open_interest": 0.0, "volume": 0.0, "delta": 0.3798, "gamma": 0.0175, "vega": 0.3348, "theta": -0.0045, "rho": 0.3928, "theo": 4.6768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.55000007152557}, {"option": "EEM290119P00078000", "bid": 15.5, "bid_size": 128.0, "ask": 20.5, "ask_size": 110.0, "iv": 0.2474, "open_interest": 0.0, "volume": 0.0, "delta": -0.7501, "gamma": 0.0269, "vega": 0.2437, "theta": -0.0058, "rho": -0.4442, "theo": 17.9084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.9250001907349}, {"option": "EEM290119C00079000", "bid": 2.38, "bid_size": 420.0, "ask": 5.9, "ask_size": 359.0, "iv": 0.234, "open_interest": 1.0, "volume": 0.0, "delta": 0.3664, "gamma": 0.0173, "vega": 0.3301, "theta": -0.0044, "rho": 0.3783, "theo": 4.4476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.27, "last_trade_time": "2026-09-18T14:30:51", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "EEM290119P00079000", "bid": 16.0, "bid_size": 109.0, "ask": 21.0, "ask_size": 78.0, "iv": 0.2328, "open_interest": 0.0, "volume": 0.0, "delta": -0.771, "gamma": 0.0267, "vega": 0.2379, "theta": -0.0056, "rho": -0.4078, "theo": 18.7233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.7749996185303}, {"option": "EEM290119C00080000", "bid": 1.55, "bid_size": 618.0, "ask": 6.5, "ask_size": 1314.0, "iv": 0.2369, "open_interest": 3524.0, "volume": 0.0, "delta": 0.3534, "gamma": 0.0171, "vega": 0.3263, "theta": -0.0044, "rho": 0.3659, "theo": 4.2305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.74, "last_trade_time": "2026-10-30T15:19:18", "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "EEM290119P00080000", "bid": 17.0, "bid_size": 104.0, "ask": 22.0, "ask_size": 102.0, "iv": 0.2401, "open_interest": 0.0, "volume": 0.0, "delta": -0.7918, "gamma": 0.0262, "vega": 0.2144, "theta": -0.0054, "rho": -0.3888, "theo": 19.5659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.2749996185303}, {"option": "EEM290119C00085000", "bid": 1.1, "bid_size": 591.0, "ask": 4.55, "ask_size": 631.0, "iv": 0.2272, "open_interest": 604.0, "volume": 0.0, "delta": 0.2938, "gamma": 0.0158, "vega": 0.3036, "theta": -0.0041, "rho": 0.3092, "theo": 3.3012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.45, "last_trade_time": "2026-10-16T15:51:23", "percent_change": 0.0, "prev_day_close": 3.11500000953674}, {"option": "EEM290119P00085000", "bid": 21.5, "bid_size": 8.0, "ask": 26.5, "ask_size": 2.0, "iv": 0.244, "open_interest": 2.0, "volume": 0.0, "delta": -0.8803, "gamma": 0.0212, "vega": 0.1406, "theta": -0.0033, "rho": -0.2766, "theo": 23.9917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.33, "last_trade_time": "2026-09-30T12:58:52", "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "EEM290119C00090000", "bid": 0.69, "bid_size": 1.0, "ask": 4.1, "ask_size": 1475.0, "iv": 0.237, "open_interest": 1.0, "volume": 0.0, "delta": 0.2435, "gamma": 0.0144, "vega": 0.2774, "theta": -0.0038, "rho": 0.2597, "theo": 2.593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.42, "last_trade_time": "2026-10-23T15:56:18", "percent_change": 0.0, "prev_day_close": 2.44500005245209}, {"option": "EEM290119P00090000", "bid": 26.5, "bid_size": 6.0, "ask": 31.5, "ask_size": 6.0, "iv": 0.2744, "open_interest": 0.0, "volume": 0.0, "delta": -0.946, "gamma": 0.0168, "vega": 0.0821, "theta": -0.0004, "rho": -0.191, "theo": 28.7013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.0}, {"option": "EEM290119C00095000", "bid": 0.49, "bid_size": 2.0, "ask": 5.0, "ask_size": 374.0, "iv": 0.2728, "open_interest": 68.0, "volume": 0.0, "delta": 0.2018, "gamma": 0.0128, "vega": 0.2501, "theta": -0.0035, "rho": 0.2176, "theo": 2.0524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-10-16T15:48:07", "percent_change": 0.0, "prev_day_close": 2.21000003814697}, {"option": "EEM290119P00095000", "bid": 31.5, "bid_size": 1.0, "ask": 36.5, "ask_size": 1.0, "iv": 0.3028, "open_interest": 0.0, "volume": 0.0, "delta": -0.9864, "gamma": 0.0068, "vega": 0.0, "theta": -0.0017, "rho": 0.0, "theo": 33.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.96, "last_trade_time": "2026-10-08T14:42:07", "percent_change": 0.0, "prev_day_close": 34.0}], "symbol": "EEM", "security_type": "stock", "exchange_id": 3, "current_price": 61.39, "price_change": 0.28, "price_change_percent": 0.4582, "bid": 61.38, "ask": 61.39, "bid_size": 5500, "ask_size": 12100, "open": 61.27, "high": 61.44, "low": 61.215, "close": 61.39, "prev_day_close": 61.11, "volume": 887784, "iv30": 28.855, "iv30_change": 0.395, "iv30_change_percent": 1.3879, "seqno": 12241843812, "last_trade_time": "2026-11-03T09:39:16", "tick": "down"}, "symbol": "EEM"}