{"timestamp": "2026-11-10 00:57:18", "data": {"options": [{"option": "EEMV261120C00064000", "bid": 5.7, "bid_size": 157.0, "ask": 8.1, "ask_size": 147.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9072, "gamma": 0.0284, "vega": 0.0208, "theta": -0.0424, "rho": 0.0203, "theo": 7.4025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "EEMV261120P00064000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 157.0, "iv": 0.5254, "open_interest": 0.0, "volume": 0.0, "delta": -0.0943, "gamma": 0.0286, "vega": 0.0209, "theta": -0.0436, "rho": -0.0022, "theo": 0.262, "change": 0.0, "open": 0.0, "high": 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": "EEMV261120C00065000", "bid": 4.6, "bid_size": 203.0, "ask": 7.2, "ask_size": 154.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8909, "gamma": 0.0349, "vega": 0.0234, "theta": -0.0442, "rho": 0.0202, "theo": 6.4332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "EEMV261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 206.0, "iv": 0.4694, "open_interest": 0.0, "volume": 0.0, "delta": -0.1108, "gamma": 0.0352, "vega": 0.0234, "theta": -0.0452, "rho": -0.0025, "theo": 0.2915, "change": 0.0, "open": 0.0, "high": 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": "EEMV261120C00066000", "bid": 3.7, "bid_size": 203.0, "ask": 6.2, "ask_size": 154.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8698, "gamma": 0.0434, "vega": 0.0265, "theta": -0.0459, "rho": 0.0201, "theo": 5.4716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.17499995231628}, {"option": "EEMV261120P00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 156.0, "iv": 0.4128, "open_interest": 0.0, "volume": 0.0, "delta": -0.1322, "gamma": 0.0438, "vega": 0.0266, "theta": -0.047, "rho": -0.003, "theo": 0.3289, "change": 0.0, "open": 0.0, "high": 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": "EEMV261120C00067000", "bid": 2.8, "bid_size": 157.0, "ask": 5.3, "ask_size": 163.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8412, "gamma": 0.055, "vega": 0.0302, "theta": -0.0477, "rho": 0.0197, "theo": 4.5219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "EEMV261120P00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 106.0, "iv": 0.3552, "open_interest": 0.0, "volume": 0.0, "delta": -0.1612, "gamma": 0.0556, "vega": 0.0304, "theta": -0.0487, "rho": -0.0035, "theo": 0.3783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-10-01T12:29:02", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "EEMV261120C00068000", "bid": 1.95, "bid_size": 157.0, "ask": 4.4, "ask_size": 203.0, "iv": 0.1468, "open_interest": 0.0, "volume": 0.0, "delta": 0.8013, "gamma": 0.071, "vega": 0.0347, "theta": -0.0495, "rho": 0.019, "theo": 3.5921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.67499995231628}, {"option": "EEMV261120P00068000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 206.0, "iv": 0.4182, "open_interest": 0.0, "volume": 0.0, "delta": -0.2018, "gamma": 0.072, "vega": 0.0351, "theta": -0.0505, "rho": -0.0043, "theo": 0.4481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.674999989569187}, {"option": "EEMV261120C00069000", "bid": 1.1, "bid_size": 157.0, "ask": 3.6, "ask_size": 157.0, "iv": 0.1838, "open_interest": 0.0, "volume": 0.0, "delta": 0.7427, "gamma": 0.0928, "vega": 0.0401, "theta": -0.0511, "rho": 0.0178, "theo": 2.6994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "EEMV261120P00069000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 206.0, "iv": 0.3632, "open_interest": 0.0, "volume": 0.0, "delta": -0.2617, "gamma": 0.0943, "vega": 0.0404, "theta": -0.0522, "rho": -0.0054, "theo": 0.5564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "EEMV261120C00070000", "bid": 0.3, "bid_size": 247.0, "ask": 2.85, "ask_size": 203.0, "iv": 0.1806, "open_interest": 0.0, "volume": 0.0, "delta": 0.6541, "gamma": 0.119, "vega": 0.0457, "theta": -0.0526, "rho": 0.0159, "theo": 1.8854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "EEMV261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 206.0, "iv": 0.3058, "open_interest": 0.0, "volume": 0.0, "delta": -0.3526, "gamma": 0.1212, "vega": 0.0458, "theta": -0.0537, "rho": -0.0071, "theo": 0.745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000004805624}, {"option": "EEMV261120C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 206.0, "iv": 0.2127, "open_interest": 0.0, "volume": 0.0, "delta": 0.5296, "gamma": 0.1361, "vega": 0.0491, "theta": -0.0538, "rho": 0.013, "theo": 1.2404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "EEMV261120P00071000", "bid": 0.05, "bid_size": 531.0, "ask": 2.4, "ask_size": 206.0, "iv": 0.2604, "open_interest": 0.0, "volume": 0.0, "delta": -0.4801, "gamma": 0.1391, "vega": 0.0491, "theta": -0.0549, "rho": -0.0092, "theo": 1.1059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77500000596046}, {"option": "EEMV261120C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 206.0, "iv": 0.2212, "open_interest": 0.0, "volume": 0.0, "delta": 0.4007, "gamma": 0.1266, "vega": 0.0478, "theta": -0.0544, "rho": 0.0098, "theo": 0.8455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "EEMV261120P00072000", "bid": 0.6, "bid_size": 203.0, "ask": 2.95, "ask_size": 157.0, "iv": 0.2583, "open_interest": 0.0, "volume": 0.0, "delta": -0.6116, "gamma": 0.1299, "vega": 0.0471, "theta": -0.0556, "rho": -0.0109, "theo": 1.7195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.32500004768372}, {"option": "EEMV261120C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 62.0, "iv": 0.2103, "open_interest": 0.0, "volume": 0.0, "delta": 0.3051, "gamma": 0.1033, "vega": 0.0434, "theta": -0.0545, "rho": 0.0075, "theo": 0.638, "change": 0.0, "open": 0.0, "high": 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": "EEMV261120P00073000", "bid": 1.4, "bid_size": 203.0, "ask": 3.7, "ask_size": 51.0, "iv": 0.281, "open_interest": 1.0, "volume": 0.0, "delta": -0.7082, "gamma": 0.1064, "vega": 0.0426, "theta": -0.0558, "rho": -0.012, "theo": 2.5199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-09-23T09:30:02", "percent_change": 0.0, "prev_day_close": 3.37499988079071}, {"option": "EEMV261120C00074000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 62.0, "iv": 0.2677, "open_interest": 0.0, "volume": 0.0, "delta": 0.2413, "gamma": 0.0819, "vega": 0.0387, "theta": -0.054, "rho": 0.0059, "theo": 0.5209, "change": 0.0, "open": 0.0, "high": 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": "EEMV261120P00074000", "bid": 2.15, "bid_size": 151.0, "ask": 4.6, "ask_size": 51.0, "iv": 0.2978, "open_interest": 1.0, "volume": 0.0, "delta": -0.7723, "gamma": 0.0847, "vega": 0.0375, "theta": -0.0554, "rho": -0.0124, "theo": 3.4096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-09-23T09:30:02", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "EEMV261120C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 205.0, "iv": 0.3205, "open_interest": 0.0, "volume": 0.0, "delta": 0.1978, "gamma": 0.0656, "vega": 0.0346, "theta": -0.0532, "rho": 0.0048, "theo": 0.4461, "change": 0.0, "open": 0.0, "high": 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": "EEMV261120P00075000", "bid": 3.0, "bid_size": 155.0, "ask": 5.6, "ask_size": 51.0, "iv": 0.3292, "open_interest": 1.0, "volume": 0.0, "delta": -0.8157, "gamma": 0.068, "vega": 0.0328, "theta": -0.0546, "rho": -0.0121, "theo": 4.3407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-09-23T09:30:01", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "EEMV261120C00076000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 156.0, "iv": 0.3701, "open_interest": 2.0, "volume": 0.0, "delta": 0.1666, "gamma": 0.0536, "vega": 0.031, "theta": -0.0522, "rho": 0.004, "theo": 0.3936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-03T15:35:50", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "EEMV261120P00076000", "bid": 3.6, "bid_size": 203.0, "ask": 6.5, "ask_size": 51.0, "iv": 0.2637, "open_interest": 1.0, "volume": 0.0, "delta": -0.8466, "gamma": 0.0557, "vega": 0.0292, "theta": -0.0538, "rho": -0.0124, "theo": 5.2922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-09-23T09:30:02", "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "EEMV261120C00077000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 205.0, "iv": 0.4172, "open_interest": 0.0, "volume": 0.0, "delta": 0.1434, "gamma": 0.0445, "vega": 0.0281, "theta": -0.0512, "rho": 0.0035, "theo": 0.3543, "change": 0.0, "open": 0.0, "high": 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": "EEMV261120P00077000", "bid": 5.0, "bid_size": 203.0, "ask": 7.6, "ask_size": 51.0, "iv": 0.4261, "open_interest": 0.0, "volume": 0.0, "delta": -0.8693, "gamma": 0.0463, "vega": 0.0262, "theta": -0.0526, "rho": -0.0122, "theo": 6.2571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-09-23T09:30:02", "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "EEMV261120C00078000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 156.0, "iv": 0.4622, "open_interest": 0.0, "volume": 0.0, "delta": 0.1255, "gamma": 0.0376, "vega": 0.0257, "theta": -0.0501, "rho": 0.003, "theo": 0.3235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T15:33:59", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "EEMV261120P00078000", "bid": 5.4, "bid_size": 203.0, "ask": 8.5, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.887, "gamma": 0.0392, "vega": 0.0235, "theta": -0.0516, "rho": -0.0119, "theo": 7.2294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "EEMV261120C00079000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 156.0, "iv": 0.5055, "open_interest": 0.0, "volume": 0.0, "delta": 0.1113, "gamma": 0.0322, "vega": 0.0236, "theta": -0.049, "rho": 0.0027, "theo": 0.2985, "change": 0.0, "open": 0.0, "high": 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": "EEMV261120P00079000", "bid": 6.4, "bid_size": 203.0, "ask": 9.5, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9008, "gamma": 0.0337, "vega": 0.0215, "theta": -0.0506, "rho": -0.0119, "theo": 8.2074, "change": 0.0, "open": 0.0, "high": 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": "EEMV261120C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 205.0, "iv": 0.5473, "open_interest": 0.0, "volume": 0.0, "delta": 0.0998, "gamma": 0.028, "vega": 0.0217, "theta": -0.048, "rho": 0.0024, "theo": 0.2777, "change": 0.0, "open": 0.0, "high": 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": "EEMV261120P00080000", "bid": 7.4, "bid_size": 203.0, "ask": 10.5, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.912, "gamma": 0.0292, "vega": 0.0196, "theta": -0.0494, "rho": -0.0115, "theo": 9.1892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "EEMV261120C00081000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 157.0, "iv": 0.5877, "open_interest": 0.0, "volume": 0.0, "delta": 0.0902, "gamma": 0.0245, "vega": 0.0202, "theta": -0.047, "rho": 0.0022, "theo": 0.2601, "change": 0.0, "open": 0.0, "high": 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": "EEMV261120P00081000", "bid": 9.0, "bid_size": 152.0, "ask": 11.5, "ask_size": 51.0, "iv": 0.5742, "open_interest": 0.0, "volume": 0.0, "delta": -0.9211, "gamma": 0.0256, "vega": 0.0181, "theta": -0.0482, "rho": -0.0116, "theo": 10.1737, "change": 0.0, "open": 0.0, "high": 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": "EEMV261120C00082000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 206.0, "iv": 0.6269, "open_interest": 0.0, "volume": 0.0, "delta": 0.0823, "gamma": 0.0217, "vega": 0.0188, "theta": -0.046, "rho": 0.002, "theo": 0.2449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "EEMV261120P00082000", "bid": 10.0, "bid_size": 152.0, "ask": 12.5, "ask_size": 51.0, "iv": 0.6127, "open_interest": 0.0, "volume": 0.0, "delta": -0.9288, "gamma": 0.0227, "vega": 0.0166, "theta": -0.0472, "rho": -0.0109, "theo": 11.1608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "EEMV261120C00083000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 206.0, "iv": 0.665, "open_interest": 0.0, "volume": 0.0, "delta": 0.0755, "gamma": 0.0194, "vega": 0.0176, "theta": -0.0451, "rho": 0.0018, "theo": 0.2316, "change": 0.0, "open": 0.0, "high": 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": "EEMV261120P00083000", "bid": 10.5, "bid_size": 203.0, "ask": 13.5, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9353, "gamma": 0.0202, "vega": 0.0153, "theta": -0.0463, "rho": -0.0108, "theo": 12.1496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "EEMV261120C00084000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 157.0, "iv": 0.7022, "open_interest": 0.0, "volume": 0.0, "delta": 0.0697, "gamma": 0.0174, "vega": 0.0166, "theta": -0.0442, "rho": 0.0016, "theo": 0.22, "change": 0.0, "open": 0.0, "high": 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": "EEMV261120P00084000", "bid": 12.1, "bid_size": 203.0, "ask": 14.5, "ask_size": 51.0, "iv": 0.7125, "open_interest": 0.0, "volume": 0.0, "delta": -0.9409, "gamma": 0.0182, "vega": 0.0145, "theta": -0.0454, "rho": -0.0111, "theo": 13.1395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "EEMV261218C00059000", "bid": 10.5, "bid_size": 200.0, "ask": 14.1, "ask_size": 200.0, "iv": 0.391, "open_interest": 0.0, "volume": 0.0, "delta": 0.9192, "gamma": 0.0149, "vega": 0.0351, "theta": -0.0182, "rho": 0.0506, "theo": 12.452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9500002861023}, {"option": "EEMV261218P00059000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 205.0, "iv": 0.5294, "open_interest": 0.0, "volume": 0.0, "delta": -0.1009, "gamma": 0.0173, "vega": 0.0408, "theta": -0.0227, "rho": -0.008, "theo": 0.5098, "change": 0.0, "open": 0.0, "high": 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": "EEMV261218C00060000", "bid": 9.5, "bid_size": 200.0, "ask": 13.0, "ask_size": 200.0, "iv": 0.3399, "open_interest": 0.0, "volume": 0.0, "delta": 0.911, "gamma": 0.017, "vega": 0.0367, "theta": -0.0187, "rho": 0.0511, "theo": 11.4797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "EEMV261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 205.0, "iv": 0.494, "open_interest": 0.0, "volume": 0.0, "delta": -0.1112, "gamma": 0.0196, "vega": 0.0439, "theta": -0.0231, "rho": -0.0088, "theo": 0.5406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "EEMV261218C00061000", "bid": 8.5, "bid_size": 202.0, "ask": 11.6, "ask_size": 82.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9015, "gamma": 0.0194, "vega": 0.0382, "theta": -0.0192, "rho": 0.0516, "theo": 10.5088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.10000014305115}, {"option": "EEMV261218P00061000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 205.0, "iv": 0.4633, "open_interest": 0.0, "volume": 0.0, "delta": -0.1231, "gamma": 0.0224, "vega": 0.0471, "theta": -0.0234, "rho": -0.0097, "theo": 0.5757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "EEMV261218C00062000", "bid": 7.5, "bid_size": 202.0, "ask": 10.7, "ask_size": 82.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8907, "gamma": 0.0224, "vega": 0.0406, "theta": -0.0196, "rho": 0.0521, "theo": 9.5393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "EEMV261218P00062000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 205.0, "iv": 0.4322, "open_interest": 0.0, "volume": 0.0, "delta": -0.1371, "gamma": 0.0257, "vega": 0.0507, "theta": -0.0237, "rho": -0.0108, "theo": 0.6158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "EEMV261218C00063000", "bid": 6.5, "bid_size": 202.0, "ask": 10.0, "ask_size": 129.0, "iv": 0.2555, "open_interest": 1.0, "volume": 0.0, "delta": 0.8776, "gamma": 0.026, "vega": 0.047, "theta": -0.0201, "rho": 0.0515, "theo": 8.5761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.3, "last_trade_time": "2026-06-11T13:30:10", "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "EEMV261218P00063000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 205.0, "iv": 0.3964, "open_interest": 0.0, "volume": 0.0, "delta": -0.1538, "gamma": 0.0297, "vega": 0.0548, "theta": -0.024, "rho": -0.012, "theo": 0.6628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "EEMV261218C00064000", "bid": 5.5, "bid_size": 202.0, "ask": 9.4, "ask_size": 202.0, "iv": 0.2849, "open_interest": 0.0, "volume": 0.0, "delta": 0.8614, "gamma": 0.0305, "vega": 0.0491, "theta": -0.0206, "rho": 0.0517, "theo": 7.6208, "change": 0.0, "open": 0.0, "high": 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": "EEMV261218P00064000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 205.0, "iv": 0.3682, "open_interest": 0.0, "volume": 0.0, "delta": -0.1738, "gamma": 0.0346, "vega": 0.0592, "theta": -0.0242, "rho": -0.0136, "theo": 0.7187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "EEMV261218C00065000", "bid": 4.5, "bid_size": 202.0, "ask": 8.4, "ask_size": 129.0, "iv": 0.254, "open_interest": 0.0, "volume": 0.0, "delta": 0.8421, "gamma": 0.036, "vega": 0.0548, "theta": -0.021, "rho": 0.0519, "theo": 6.6698, "change": 0.0, "open": 0.0, "high": 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": "EEMV261218P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 205.0, "iv": 0.3386, "open_interest": 0.0, "volume": 0.0, "delta": -0.1984, "gamma": 0.0405, "vega": 0.0644, "theta": -0.0244, "rho": -0.0154, "theo": 0.787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "EEMV261218C00066000", "bid": 3.7, "bid_size": 124.0, "ask": 7.6, "ask_size": 202.0, "iv": 0.2609, "open_interest": 0.0, "volume": 0.0, "delta": 0.817, "gamma": 0.043, "vega": 0.0598, "theta": -0.0215, "rho": 0.0503, "theo": 5.7375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.625}, {"option": "EEMV261218P00066000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 205.0, "iv": 0.3111, "open_interest": 0.0, "volume": 0.0, "delta": -0.2291, "gamma": 0.0477, "vega": 0.0698, "theta": -0.0245, "rho": -0.0177, "theo": 0.8732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "EEMV261218C00067000", "bid": 2.8, "bid_size": 202.0, "ask": 6.6, "ask_size": 202.0, "iv": 0.234, "open_interest": 0.0, "volume": 0.0, "delta": 0.7852, "gamma": 0.0517, "vega": 0.0673, "theta": -0.022, "rho": 0.0501, "theo": 4.8197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.79999989271164}, {"option": "EEMV261218P00067000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 205.0, "iv": 0.2845, "open_interest": 1.0, "volume": 0.0, "delta": -0.268, "gamma": 0.0564, "vega": 0.0758, "theta": -0.0245, "rho": -0.0206, "theo": 0.987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-06-03T09:30:05", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "EEMV261218C00068000", "bid": 2.0, "bid_size": 202.0, "ask": 5.9, "ask_size": 202.0, "iv": 0.2339, "open_interest": 0.0, "volume": 0.0, "delta": 0.7422, "gamma": 0.0622, "vega": 0.071, "theta": -0.0225, "rho": 0.0475, "theo": 3.9434, "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": 3.125}, {"option": "EEMV261218P00068000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 205.0, "iv": 0.2549, "open_interest": 1.0, "volume": 0.0, "delta": -0.3182, "gamma": 0.0665, "vega": 0.082, "theta": -0.0244, "rho": -0.0244, "theo": 1.1445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-06-02T09:30:05", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "EEMV261218C00069000", "bid": 1.25, "bid_size": 202.0, "ask": 5.1, "ask_size": 202.0, "iv": 0.2221, "open_interest": 0.0, "volume": 0.0, "delta": 0.6849, "gamma": 0.0739, "vega": 0.0792, "theta": -0.0231, "rho": 0.044, "theo": 3.1255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000010728836}, {"option": "EEMV261218P00069000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 205.0, "iv": 0.2358, "open_interest": 0.0, "volume": 0.0, "delta": -0.3826, "gamma": 0.0768, "vega": 0.0875, "theta": -0.0242, "rho": -0.0293, "theo": 1.3754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.92500002682209}, {"option": "EEMV261218C00070000", "bid": 0.7, "bid_size": 124.0, "ask": 4.2, "ask_size": 202.0, "iv": 0.2094, "open_interest": 0.0, "volume": 0.0, "delta": 0.6104, "gamma": 0.0842, "vega": 0.0854, "theta": -0.0239, "rho": 0.0398, "theo": 2.4132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82500000298023}, {"option": "EEMV261218P00070000", "bid": 0.15, "bid_size": 533.0, "ask": 3.5, "ask_size": 205.0, "iv": 0.216, "open_interest": 3.0, "volume": 0.0, "delta": -0.4612, "gamma": 0.0841, "vega": 0.0909, "theta": -0.0239, "rho": -0.0352, "theo": 1.7256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-06-24T09:30:06", "percent_change": 0.0, "prev_day_close": 2.37499991059303}, {"option": "EEMV261218C00071000", "bid": 0.15, "bid_size": 537.0, "ask": 3.6, "ask_size": 205.0, "iv": 0.2055, "open_interest": 0.0, "volume": 0.0, "delta": 0.5239, "gamma": 0.0882, "vega": 0.0887, "theta": -0.0247, "rho": 0.0351, "theo": 1.8555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "EEMV261218P00071000", "bid": 0.45, "bid_size": 235.0, "ask": 3.9, "ask_size": 205.0, "iv": 0.1963, "open_interest": 4.0, "volume": 0.0, "delta": -0.5455, "gamma": 0.0846, "vega": 0.0907, "theta": -0.0236, "rho": -0.0417, "theo": 2.2381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-06-25T09:30:04", "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "EEMV261218C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 205.0, "iv": 0.2202, "open_interest": 0.0, "volume": 0.0, "delta": 0.4395, "gamma": 0.0845, "vega": 0.0887, "theta": -0.0253, "rho": 0.0303, "theo": 1.4625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "EEMV261218P00072000", "bid": 0.8, "bid_size": 202.0, "ask": 4.6, "ask_size": 202.0, "iv": 0.1859, "open_interest": 0.0, "volume": 0.0, "delta": -0.6216, "gamma": 0.0784, "vega": 0.0872, "theta": -0.0233, "rho": -0.0478, "theo": 2.9109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "EEMV261218C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 205.0, "iv": 0.2351, "open_interest": 0.0, "volume": 0.0, "delta": 0.3685, "gamma": 0.0759, "vega": 0.0845, "theta": -0.0257, "rho": 0.0234, "theo": 1.201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "EEMV261218P00073000", "bid": 1.55, "bid_size": 124.0, "ask": 5.4, "ask_size": 202.0, "iv": 0.1954, "open_interest": 4.0, "volume": 0.0, "delta": -0.6825, "gamma": 0.0691, "vega": 0.0818, "theta": -0.0231, "rho": -0.0528, "theo": 3.6987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-09-01T09:30:01", "percent_change": 0.0, "prev_day_close": 4.47500002384186}, {"option": "EEMV261218C00074000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 124.0, "iv": 0.2398, "open_interest": 0.0, "volume": 0.0, "delta": 0.3125, "gamma": 0.0664, "vega": 0.0813, "theta": -0.0258, "rho": 0.0216, "theo": 1.0221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "EEMV261218P00074000", "bid": 2.7, "bid_size": 202.0, "ask": 6.2, "ask_size": 22.0, "iv": 0.2252, "open_interest": 2.0, "volume": 0.0, "delta": -0.729, "gamma": 0.0599, "vega": 0.0759, "theta": -0.0228, "rho": -0.0567, "theo": 4.5559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-09-23T09:30:01", "percent_change": 0.0, "prev_day_close": 5.25000011920929}, {"option": "EEMV261218C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 205.0, "iv": 0.2639, "open_interest": 0.0, "volume": 0.0, "delta": 0.2694, "gamma": 0.0575, "vega": 0.0754, "theta": -0.0256, "rho": 0.0182, "theo": 0.8965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "EEMV261218P00075000", "bid": 3.4, "bid_size": 202.0, "ask": 6.9, "ask_size": 22.0, "iv": 0.2104, "open_interest": 0.0, "volume": 0.0, "delta": -0.7646, "gamma": 0.0518, "vega": 0.0706, "theta": -0.0226, "rho": -0.0601, "theo": 5.4535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "EEMV261218C00076000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 205.0, "iv": 0.2853, "open_interest": 0.0, "volume": 0.0, "delta": 0.2354, "gamma": 0.05, "vega": 0.0693, "theta": -0.0254, "rho": 0.0154, "theo": 0.801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "EEMV261218P00076000", "bid": 4.3, "bid_size": 124.0, "ask": 7.8, "ask_size": 22.0, "iv": 0.2193, "open_interest": 1.0, "volume": 0.0, "delta": -0.7924, "gamma": 0.045, "vega": 0.0658, "theta": -0.0223, "rho": -0.0629, "theo": 6.3766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-09-02T09:30:02", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "EEMV261218C00077000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 205.0, "iv": 0.3074, "open_interest": 0.0, "volume": 0.0, "delta": 0.2079, "gamma": 0.0437, "vega": 0.0668, "theta": -0.0252, "rho": 0.0144, "theo": 0.7245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "EEMV261218P00077000", "bid": 5.2, "bid_size": 124.0, "ask": 8.7, "ask_size": 22.0, "iv": 0.223, "open_interest": 1.0, "volume": 0.0, "delta": -0.8145, "gamma": 0.0394, "vega": 0.0614, "theta": -0.022, "rho": -0.0654, "theo": 7.3156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-06-24T09:30:06", "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "EEMV261218C00078000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 205.0, "iv": 0.3315, "open_interest": 3.0, "volume": 0.0, "delta": 0.1864, "gamma": 0.0385, "vega": 0.0608, "theta": -0.0249, "rho": 0.0123, "theo": 0.6678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-09-02T09:30:02", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "EEMV261218P00078000", "bid": 5.6, "bid_size": 202.0, "ask": 9.6, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8324, "gamma": 0.0348, "vega": 0.0574, "theta": -0.0217, "rho": -0.0675, "theo": 8.2661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "EEMV261218C00079000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 205.0, "iv": 0.3537, "open_interest": 2.0, "volume": 0.0, "delta": 0.1681, "gamma": 0.0341, "vega": 0.0586, "theta": -0.0245, "rho": 0.0116, "theo": 0.6176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-06-01T09:30:05", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "EEMV261218P00079000", "bid": 6.5, "bid_size": 202.0, "ask": 10.7, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8473, "gamma": 0.031, "vega": 0.0543, "theta": -0.0214, "rho": -0.0695, "theo": 9.224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "EEMV261218C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 205.0, "iv": 0.3793, "open_interest": 13.0, "volume": 0.0, "delta": 0.1533, "gamma": 0.0305, "vega": 0.0534, "theta": -0.0242, "rho": 0.0101, "theo": 0.5783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-16T10:18:30", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "EEMV261218P00080000", "bid": 7.8, "bid_size": 202.0, "ask": 11.6, "ask_size": 22.0, "iv": 0.1895, "open_interest": 0.0, "volume": 0.0, "delta": -0.8598, "gamma": 0.0278, "vega": 0.051, "theta": -0.0211, "rho": -0.0712, "theo": 10.188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.7999997138977}, {"option": "EEMV270319C00060000", "bid": 9.0, "bid_size": 127.0, "ask": 13.9, "ask_size": 22.0, "iv": 0.2366, "open_interest": 0.0, "volume": 0.0, "delta": 0.8352, "gamma": 0.0196, "vega": 0.1015, "theta": -0.0128, "rho": 0.1318, "theo": 12.2193, "change": 0.0, "open": 0.0, "high": 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": "EEMV270319P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 55.0, "iv": 0.3496, "open_interest": 0.0, "volume": 0.0, "delta": -0.1718, "gamma": 0.0186, "vega": 0.1071, "theta": -0.0134, "rho": -0.0427, "theo": 1.3704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "EEMV270319C00063000", "bid": 6.5, "bid_size": 2.0, "ask": 11.3, "ask_size": 31.0, "iv": 0.2328, "open_interest": 0.0, "volume": 0.0, "delta": 0.7879, "gamma": 0.0258, "vega": 0.12, "theta": -0.0129, "rho": 0.1423, "theo": 9.4677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "EEMV270319P00063000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 55.0, "iv": 0.3005, "open_interest": 0.0, "volume": 0.0, "delta": -0.2182, "gamma": 0.025, "vega": 0.1236, "theta": -0.0134, "rho": -0.0527, "theo": 1.5922, "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": 1.89999997615814}, {"option": "EEMV270319C00064000", "bid": 5.5, "bid_size": 204.0, "ask": 10.4, "ask_size": 33.0, "iv": 0.2164, "open_interest": 0.0, "volume": 0.0, "delta": 0.7678, "gamma": 0.0283, "vega": 0.1267, "theta": -0.0129, "rho": 0.1413, "theo": 8.5759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "EEMV270319P00064000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 55.0, "iv": 0.2818, "open_interest": 0.0, "volume": 0.0, "delta": -0.2382, "gamma": 0.0278, "vega": 0.1297, "theta": -0.0134, "rho": -0.0568, "theo": 1.6887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "EEMV270319C00065000", "bid": 5.0, "bid_size": 204.0, "ask": 9.9, "ask_size": 2.0, "iv": 0.2367, "open_interest": 0.0, "volume": 0.0, "delta": 0.7449, "gamma": 0.0312, "vega": 0.1337, "theta": -0.0129, "rho": 0.1475, "theo": 7.6947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "EEMV270319P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 55.0, "iv": 0.2664, "open_interest": 0.0, "volume": 0.0, "delta": -0.2611, "gamma": 0.0308, "vega": 0.1362, "theta": -0.0134, "rho": -0.0614, "theo": 1.8019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "EEMV270319C00066000", "bid": 4.0, "bid_size": 128.0, "ask": 9.0, "ask_size": 35.0, "iv": 0.2175, "open_interest": 0.0, "volume": 0.0, "delta": 0.7187, "gamma": 0.0343, "vega": 0.1401, "theta": -0.0128, "rho": 0.144, "theo": 6.8388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "EEMV270319P00066000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 55.0, "iv": 0.2535, "open_interest": 0.0, "volume": 0.0, "delta": -0.2878, "gamma": 0.0342, "vega": 0.1425, "theta": -0.0134, "rho": -0.0665, "theo": 1.938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "EEMV270319C00067000", "bid": 3.5, "bid_size": 2.0, "ask": 8.2, "ask_size": 31.0, "iv": 0.2182, "open_interest": 0.0, "volume": 0.0, "delta": 0.6885, "gamma": 0.0375, "vega": 0.1473, "theta": -0.0127, "rho": 0.1456, "theo": 6.0144, "change": 0.0, "open": 0.0, "high": 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": "EEMV270319P00067000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 55.0, "iv": 0.236, "open_interest": 0.0, "volume": 0.0, "delta": -0.3187, "gamma": 0.038, "vega": 0.149, "theta": -0.0133, "rho": -0.0722, "theo": 2.1039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "EEMV270319C00068000", "bid": 2.5, "bid_size": 203.0, "ask": 7.4, "ask_size": 32.0, "iv": 0.2, "open_interest": 0.0, "volume": 0.0, "delta": 0.6537, "gamma": 0.0409, "vega": 0.1535, "theta": -0.0126, "rho": 0.1397, "theo": 5.2252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "EEMV270319P00068000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 55.0, "iv": 0.2173, "open_interest": 0.0, "volume": 0.0, "delta": -0.3547, "gamma": 0.0419, "vega": 0.155, "theta": -0.0132, "rho": -0.0788, "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": 2.52500000037253}, {"option": "EEMV270319C00069000", "bid": 2.0, "bid_size": 2.0, "ask": 6.7, "ask_size": 52.0, "iv": 0.1992, "open_interest": 0.0, "volume": 0.0, "delta": 0.6139, "gamma": 0.0441, "vega": 0.1593, "theta": -0.0124, "rho": 0.1359, "theo": 4.493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "EEMV270319P00069000", "bid": 0.1, "bid_size": 2.0, "ask": 5.0, "ask_size": 58.0, "iv": 0.2066, "open_interest": 0.0, "volume": 0.0, "delta": -0.3962, "gamma": 0.0458, "vega": 0.16, "theta": -0.0132, "rho": -0.0853, "theo": 2.5765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "EEMV270319C00070000", "bid": 1.5, "bid_size": 2.0, "ask": 6.3, "ask_size": 31.0, "iv": 0.2048, "open_interest": 0.0, "volume": 0.0, "delta": 0.5698, "gamma": 0.0468, "vega": 0.1635, "theta": -0.0123, "rho": 0.1272, "theo": 3.8339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.09999999403954}, {"option": "EEMV270319P00070000", "bid": 0.5, "bid_size": 237.0, "ask": 5.4, "ask_size": 56.0, "iv": 0.2027, "open_interest": 0.0, "volume": 0.0, "delta": -0.443, "gamma": 0.0492, "vega": 0.1636, "theta": -0.0131, "rho": -0.0926, "theo": 2.917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "EEMV270319C00071000", "bid": 1.0, "bid_size": 2.0, "ask": 5.6, "ask_size": 31.0, "iv": 0.1982, "open_interest": 0.0, "volume": 0.0, "delta": 0.5225, "gamma": 0.0484, "vega": 0.1659, "theta": -0.0122, "rho": 0.119, "theo": 3.2658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.57500000298023}, {"option": "EEMV270319P00071000", "bid": 1.0, "bid_size": 53.0, "ask": 5.9, "ask_size": 56.0, "iv": 0.2021, "open_interest": 0.0, "volume": 0.0, "delta": -0.4935, "gamma": 0.0515, "vega": 0.1649, "theta": -0.013, "rho": -0.0999, "theo": 3.3523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "EEMV270319C00072000", "bid": 0.5, "bid_size": 2.0, "ask": 5.0, "ask_size": 32.0, "iv": 0.192, "open_interest": 0.0, "volume": 0.0, "delta": 0.4747, "gamma": 0.0485, "vega": 0.166, "theta": -0.0122, "rho": 0.1094, "theo": 2.7999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "EEMV270319P00072000", "bid": 1.6, "bid_size": 32.0, "ask": 6.5, "ask_size": 57.0, "iv": 0.2046, "open_interest": 0.0, "volume": 0.0, "delta": -0.5447, "gamma": 0.0522, "vega": 0.1633, "theta": -0.013, "rho": -0.1058, "theo": 3.8926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "EEMV270319C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 55.0, "iv": 0.198, "open_interest": 0.0, "volume": 0.0, "delta": 0.4294, "gamma": 0.0473, "vega": 0.1639, "theta": -0.0122, "rho": 0.0994, "theo": 2.4337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "EEMV270319P00073000", "bid": 2.1, "bid_size": 33.0, "ask": 7.0, "ask_size": 54.0, "iv": 0.198, "open_interest": 0.0, "volume": 0.0, "delta": -0.5932, "gamma": 0.0512, "vega": 0.1598, "theta": -0.013, "rho": -0.1108, "theo": 4.5349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "EEMV270319C00074000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 55.0, "iv": 0.2047, "open_interest": 0.0, "volume": 0.0, "delta": 0.3886, "gamma": 0.0451, "vega": 0.1603, "theta": -0.0122, "rho": 0.0901, "theo": 2.1528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "EEMV270319P00074000", "bid": 2.6, "bid_size": 125.0, "ask": 7.5, "ask_size": 33.0, "iv": 0.1879, "open_interest": 0.0, "volume": 0.0, "delta": -0.6368, "gamma": 0.049, "vega": 0.1541, "theta": -0.0129, "rho": -0.1156, "theo": 5.2593, "change": 0.0, "open": 0.0, "high": 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": "EEMV270319C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 55.0, "iv": 0.2157, "open_interest": 0.0, "volume": 0.0, "delta": 0.3531, "gamma": 0.0423, "vega": 0.1556, "theta": -0.0122, "rho": 0.0819, "theo": 1.9382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "EEMV270319P00075000", "bid": 3.2, "bid_size": 201.0, "ask": 8.0, "ask_size": 22.0, "iv": 0.1762, "open_interest": 0.0, "volume": 0.0, "delta": -0.674, "gamma": 0.0459, "vega": 0.1482, "theta": -0.0128, "rho": -0.118, "theo": 6.0587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "EEMV270319C00076000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 55.0, "iv": 0.225, "open_interest": 0.0, "volume": 0.0, "delta": 0.3227, "gamma": 0.0393, "vega": 0.1505, "theta": -0.0123, "rho": 0.0749, "theo": 1.7719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "EEMV270319P00076000", "bid": 4.5, "bid_size": 124.0, "ask": 9.0, "ask_size": 16.0, "iv": 0.2055, "open_interest": 0.0, "volume": 0.0, "delta": -0.7056, "gamma": 0.0426, "vega": 0.1411, "theta": -0.0127, "rho": -0.1206, "theo": 6.902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "EEMV270319C00077000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 55.0, "iv": 0.2362, "open_interest": 0.0, "volume": 0.0, "delta": 0.2968, "gamma": 0.0365, "vega": 0.1452, "theta": -0.0123, "rho": 0.0687, "theo": 1.6409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "EEMV270319P00077000", "bid": 5.5, "bid_size": 202.0, "ask": 9.5, "ask_size": 2.0, "iv": 0.2037, "open_interest": 0.0, "volume": 0.0, "delta": -0.7323, "gamma": 0.0394, "vega": 0.1354, "theta": -0.0127, "rho": -0.1238, "theo": 7.7782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "EEMV270319C00078000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 55.0, "iv": 0.2392, "open_interest": 0.0, "volume": 0.0, "delta": 0.2747, "gamma": 0.0338, "vega": 0.1402, "theta": -0.0124, "rho": 0.0636, "theo": 1.5352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "EEMV270319P00078000", "bid": 6.0, "bid_size": 124.0, "ask": 10.5, "ask_size": 2.0, "iv": 0.1984, "open_interest": 0.0, "volume": 0.0, "delta": -0.7549, "gamma": 0.0364, "vega": 0.1288, "theta": -0.0126, "rho": -0.1244, "theo": 8.6792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "EEMV270319C00079000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 55.0, "iv": 0.2516, "open_interest": 0.0, "volume": 0.0, "delta": 0.2557, "gamma": 0.0313, "vega": 0.1353, "theta": -0.0124, "rho": 0.059, "theo": 1.4482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "EEMV270319P00079000", "bid": 7.0, "bid_size": 124.0, "ask": 11.5, "ask_size": 2.0, "iv": 0.2135, "open_interest": 0.0, "volume": 0.0, "delta": -0.774, "gamma": 0.0336, "vega": 0.123, "theta": -0.0124, "rho": -0.1252, "theo": 9.5983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0499999523163}, {"option": "EEMV270319C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 55.0, "iv": 0.2593, "open_interest": 1.0, "volume": 0.0, "delta": 0.2392, "gamma": 0.029, "vega": 0.1306, "theta": -0.0124, "rho": 0.0551, "theo": 1.3754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-09-25T09:30:02", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "EEMV270319P00080000", "bid": 8.0, "bid_size": 202.0, "ask": 12.5, "ask_size": 16.0, "iv": 0.228, "open_interest": 0.0, "volume": 0.0, "delta": -0.7905, "gamma": 0.0311, "vega": 0.118, "theta": -0.0123, "rho": -0.1272, "theo": 10.53, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "EEMV270319C00081000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 55.0, "iv": 0.274, "open_interest": 1.0, "volume": 0.0, "delta": 0.2249, "gamma": 0.027, "vega": 0.1263, "theta": -0.0125, "rho": 0.0517, "theo": 1.3133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-09-04T09:30:04", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "EEMV270319P00081000", "bid": 9.0, "bid_size": 124.0, "ask": 13.0, "ask_size": 2.0, "iv": 0.2152, "open_interest": 0.0, "volume": 0.0, "delta": -0.8051, "gamma": 0.0289, "vega": 0.1132, "theta": -0.0122, "rho": -0.1283, "theo": 11.4666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "EEMV270319C00082000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 55.0, "iv": 0.2822, "open_interest": 1.0, "volume": 0.0, "delta": 0.2122, "gamma": 0.0252, "vega": 0.1222, "theta": -0.0125, "rho": 0.0487, "theo": 1.2595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-09-04T09:30:04", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "EEMV270319P00082000", "bid": 10.0, "bid_size": 124.0, "ask": 14.0, "ask_size": 2.0, "iv": 0.2282, "open_interest": 0.0, "volume": 0.0, "delta": -0.8175, "gamma": 0.0269, "vega": 0.1084, "theta": -0.012, "rho": -0.1275, "theo": 12.4162, "change": 0.0, "open": 0.0, "high": 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": "EEMV270319C00083000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 55.0, "iv": 0.2958, "open_interest": 0.0, "volume": 0.0, "delta": 0.201, "gamma": 0.0236, "vega": 0.1184, "theta": -0.0125, "rho": 0.046, "theo": 1.2125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "EEMV270319P00083000", "bid": 10.1, "bid_size": 125.0, "ask": 15.0, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8284, "gamma": 0.0251, "vega": 0.1039, "theta": -0.0119, "rho": -0.1294, "theo": 13.3721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8999996185303}, {"option": "EEMV270319C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 105.0, "iv": 0.2177, "open_interest": 0.0, "volume": 0.0, "delta": 0.1821, "gamma": 0.0208, "vega": 0.1115, "theta": -0.0126, "rho": 0.0415, "theo": 1.134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "EEMV270319P00085000", "bid": 12.1, "bid_size": 202.0, "ask": 17.0, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8464, "gamma": 0.022, "vega": 0.0966, "theta": -0.0116, "rho": -0.1315, "theo": 15.3016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "EEMV270617C00060000", "bid": 10.0, "bid_size": 204.0, "ask": 14.9, "ask_size": 22.0, "iv": 0.2319, "open_interest": 0.0, "volume": 0.0, "delta": 0.819, "gamma": 0.0166, "vega": 0.1422, "theta": -0.0066, "rho": 0.2551, "theo": 13.2244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "EEMV270617P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 55.0, "iv": 0.3289, "open_interest": 0.0, "volume": 0.0, "delta": -0.1909, "gamma": 0.0173, "vega": 0.1482, "theta": -0.0094, "rho": -0.088, "theo": 1.8389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "EEMV270617C00064000", "bid": 7.0, "bid_size": 17.0, "ask": 11.9, "ask_size": 22.0, "iv": 0.2319, "open_interest": 0.0, "volume": 0.0, "delta": 0.7592, "gamma": 0.0234, "vega": 0.168, "theta": -0.0074, "rho": 0.2513, "theo": 9.6852, "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": 8.04999995231628}, {"option": "EEMV270617P00064000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 30.0, "iv": 0.2588, "open_interest": 0.0, "volume": 0.0, "delta": -0.2547, "gamma": 0.0243, "vega": 0.1739, "theta": -0.0093, "rho": -0.1138, "theo": 2.2272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "EEMV270617C00065000", "bid": 6.0, "bid_size": 17.0, "ask": 10.9, "ask_size": 22.0, "iv": 0.2129, "open_interest": 0.0, "volume": 0.0, "delta": 0.7395, "gamma": 0.0255, "vega": 0.1729, "theta": -0.0076, "rho": 0.2503, "theo": 8.8335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "EEMV270617P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 30.0, "iv": 0.2404, "open_interest": 0.0, "volume": 0.0, "delta": -0.2757, "gamma": 0.0265, "vega": 0.1808, "theta": -0.0093, "rho": -0.1207, "theo": 2.3602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52500000037253}, {"option": "EEMV270617C00066000", "bid": 5.5, "bid_size": 17.0, "ask": 10.4, "ask_size": 22.0, "iv": 0.2226, "open_interest": 0.0, "volume": 0.0, "delta": 0.7175, "gamma": 0.0278, "vega": 0.184, "theta": -0.0077, "rho": 0.2422, "theo": 7.9976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "EEMV270617P00066000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 30.0, "iv": 0.2217, "open_interest": 0.0, "volume": 0.0, "delta": -0.2993, "gamma": 0.0289, "vega": 0.1875, "theta": -0.0092, "rho": -0.1297, "theo": 2.5156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "EEMV270617C00067000", "bid": 4.5, "bid_size": 17.0, "ask": 9.4, "ask_size": 22.0, "iv": 0.2025, "open_interest": 0.0, "volume": 0.0, "delta": 0.6924, "gamma": 0.0302, "vega": 0.1893, "theta": -0.0079, "rho": 0.2386, "theo": 7.1979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "EEMV270617P00067000", "bid": 0.1, "bid_size": 2.0, "ask": 5.0, "ask_size": 34.0, "iv": 0.2079, "open_interest": 0.0, "volume": 0.0, "delta": -0.3261, "gamma": 0.0315, "vega": 0.1943, "theta": -0.0092, "rho": -0.1385, "theo": 2.7007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "EEMV270617C00068000", "bid": 4.0, "bid_size": 17.0, "ask": 8.9, "ask_size": 22.0, "iv": 0.2082, "open_interest": 0.0, "volume": 0.0, "delta": 0.6643, "gamma": 0.0327, "vega": 0.1938, "theta": -0.008, "rho": 0.2352, "theo": 6.4267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "EEMV270617P00068000", "bid": 0.5, "bid_size": 243.0, "ask": 5.4, "ask_size": 56.0, "iv": 0.2084, "open_interest": 0.0, "volume": 0.0, "delta": -0.3563, "gamma": 0.0342, "vega": 0.2006, "theta": -0.0092, "rho": -0.1491, "theo": 2.9222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "EEMV270617C00069000", "bid": 3.1, "bid_size": 2.0, "ask": 8.0, "ask_size": 17.0, "iv": 0.192, "open_interest": 0.0, "volume": 0.0, "delta": 0.633, "gamma": 0.035, "vega": 0.2031, "theta": -0.0081, "rho": 0.2221, "theo": 5.7014, "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": 4.95000004768372}, {"option": "EEMV270617P00069000", "bid": 0.6, "bid_size": 31.0, "ask": 5.5, "ask_size": 34.0, "iv": 0.1925, "open_interest": 0.0, "volume": 0.0, "delta": -0.3903, "gamma": 0.0369, "vega": 0.2062, "theta": -0.0091, "rho": -0.1588, "theo": 3.1925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "EEMV270617C00070000", "bid": 2.5, "bid_size": 33.0, "ask": 7.4, "ask_size": 16.0, "iv": 0.1892, "open_interest": 0.0, "volume": 0.0, "delta": 0.5984, "gamma": 0.0371, "vega": 0.2067, "theta": -0.0082, "rho": 0.2159, "theo": 5.0335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "EEMV270617P00070000", "bid": 1.1, "bid_size": 22.0, "ask": 6.0, "ask_size": 57.0, "iv": 0.1946, "open_interest": 0.0, "volume": 0.0, "delta": -0.4277, "gamma": 0.0395, "vega": 0.2102, "theta": -0.0091, "rho": -0.168, "theo": 3.5223, "change": 0.0, "open": 0.0, "high": 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": "EEMV270617C00071000", "bid": 2.0, "bid_size": 33.0, "ask": 6.9, "ask_size": 16.0, "iv": 0.1898, "open_interest": 0.0, "volume": 0.0, "delta": 0.5612, "gamma": 0.0387, "vega": 0.212, "theta": -0.0083, "rho": 0.2003, "theo": 4.4326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "EEMV270617P00071000", "bid": 1.6, "bid_size": 16.0, "ask": 6.5, "ask_size": 34.0, "iv": 0.1947, "open_interest": 0.0, "volume": 0.0, "delta": -0.4684, "gamma": 0.0417, "vega": 0.2125, "theta": -0.0091, "rho": -0.1791, "theo": 3.9264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "EEMV270617C00072000", "bid": 1.5, "bid_size": 2.0, "ask": 6.3, "ask_size": 25.0, "iv": 0.1861, "open_interest": 0.0, "volume": 0.0, "delta": 0.5227, "gamma": 0.0396, "vega": 0.2134, "theta": -0.0084, "rho": 0.1923, "theo": 3.9106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "EEMV270617P00072000", "bid": 2.1, "bid_size": 22.0, "ask": 7.0, "ask_size": 34.0, "iv": 0.1931, "open_interest": 0.0, "volume": 0.0, "delta": -0.5106, "gamma": 0.0432, "vega": 0.2122, "theta": -0.0091, "rho": -0.1834, "theo": 4.4115, "change": 0.0, "open": 0.0, "high": 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": "EEMV270617C00073000", "bid": 1.0, "bid_size": 53.0, "ask": 5.9, "ask_size": 56.0, "iv": 0.1853, "open_interest": 0.0, "volume": 0.0, "delta": 0.4843, "gamma": 0.0397, "vega": 0.214, "theta": -0.0085, "rho": 0.1753, "theo": 3.4706, "change": 0.0, "open": 0.0, "high": 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": "EEMV270617P00073000", "bid": 2.6, "bid_size": 22.0, "ask": 7.5, "ask_size": 17.0, "iv": 0.1895, "open_interest": 0.0, "volume": 0.0, "delta": -0.553, "gamma": 0.044, "vega": 0.2104, "theta": -0.0092, "rho": -0.1928, "theo": 4.9829, "change": 0.0, "open": 0.0, "high": 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": "EEMV270617C00074000", "bid": 0.5, "bid_size": 330.0, "ask": 5.0, "ask_size": 25.0, "iv": 0.1712, "open_interest": 1.0, "volume": 0.0, "delta": 0.4475, "gamma": 0.0391, "vega": 0.213, "theta": -0.0086, "rho": 0.1672, "theo": 3.1059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-11-06T09:30:02", "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "EEMV270617P00074000", "bid": 3.1, "bid_size": 23.0, "ask": 8.0, "ask_size": 23.0, "iv": 0.1838, "open_interest": 0.0, "volume": 0.0, "delta": -0.5934, "gamma": 0.0438, "vega": 0.2048, "theta": -0.0092, "rho": -0.1917, "theo": 5.634, "change": 0.0, "open": 0.0, "high": 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": "EEMV270617C00075000", "bid": 0.05, "bid_size": 633.0, "ask": 5.0, "ask_size": 57.0, "iv": 0.1774, "open_interest": 1.0, "volume": 0.0, "delta": 0.4137, "gamma": 0.0378, "vega": 0.2093, "theta": -0.0086, "rho": 0.1508, "theo": 2.813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-11-06T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "EEMV270617P00075000", "bid": 3.6, "bid_size": 125.0, "ask": 8.5, "ask_size": 17.0, "iv": 0.1756, "open_interest": 0.0, "volume": 0.0, "delta": -0.6309, "gamma": 0.0429, "vega": 0.1996, "theta": -0.0092, "rho": -0.2002, "theo": 6.3554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "EEMV270617C00076000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 30.0, "iv": 0.1898, "open_interest": 0.0, "volume": 0.0, "delta": 0.383, "gamma": 0.0362, "vega": 0.2066, "theta": -0.0087, "rho": 0.1435, "theo": 2.5725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "EEMV270617P00076000", "bid": 4.6, "bid_size": 203.0, "ask": 9.5, "ask_size": 23.0, "iv": 0.1914, "open_interest": 0.0, "volume": 0.0, "delta": -0.6643, "gamma": 0.0414, "vega": 0.192, "theta": -0.0091, "rho": -0.1967, "theo": 7.1317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "EEMV270617C00077000", "bid": 0.05, "bid_size": 641.0, "ask": 5.0, "ask_size": 59.0, "iv": 0.2084, "open_interest": 1.0, "volume": 0.0, "delta": 0.3558, "gamma": 0.0344, "vega": 0.2001, "theta": -0.0088, "rho": 0.1295, "theo": 2.3791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-11-06T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "EEMV270617P00077000", "bid": 5.6, "bid_size": 124.0, "ask": 10.0, "ask_size": 2.0, "iv": 0.1924, "open_interest": 0.0, "volume": 0.0, "delta": -0.6937, "gamma": 0.0394, "vega": 0.1832, "theta": -0.009, "rho": -0.2003, "theo": 7.9604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "EEMV270617C00078000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 30.0, "iv": 0.2189, "open_interest": 0.0, "volume": 0.0, "delta": 0.3318, "gamma": 0.0325, "vega": 0.1965, "theta": -0.0088, "rho": 0.1231, "theo": 2.2199, "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": 2.42500009573996}, {"option": "EEMV270617P00078000", "bid": 6.5, "bid_size": 202.0, "ask": 11.0, "ask_size": 16.0, "iv": 0.2038, "open_interest": 0.0, "volume": 0.0, "delta": -0.7199, "gamma": 0.0375, "vega": 0.1774, "theta": -0.009, "rho": -0.2004, "theo": 8.8082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "EEMV270617C00079000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 55.0, "iv": 0.2275, "open_interest": 0.0, "volume": 0.0, "delta": 0.3104, "gamma": 0.0306, "vega": 0.1911, "theta": -0.0089, "rho": 0.1122, "theo": 2.0838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "EEMV270617P00079000", "bid": 7.3, "bid_size": 124.0, "ask": 11.5, "ask_size": 2.0, "iv": 0.1955, "open_interest": 0.0, "volume": 0.0, "delta": -0.7425, "gamma": 0.0354, "vega": 0.169, "theta": -0.0088, "rho": -0.1959, "theo": 9.6883, "change": 0.0, "open": 0.0, "high": 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": "EEMV270617C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 55.0, "iv": 0.2352, "open_interest": 0.0, "volume": 0.0, "delta": 0.292, "gamma": 0.0289, "vega": 0.185, "theta": -0.0089, "rho": 0.1066, "theo": 1.9747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "EEMV270617P00080000", "bid": 7.8, "bid_size": 124.0, "ask": 12.5, "ask_size": 2.0, "iv": 0.1904, "open_interest": 0.0, "volume": 0.0, "delta": -0.762, "gamma": 0.0333, "vega": 0.1609, "theta": -0.0086, "rho": -0.1934, "theo": 10.589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "EEMV270617C00081000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 55.0, "iv": 0.2449, "open_interest": 0.0, "volume": 0.0, "delta": 0.2754, "gamma": 0.0272, "vega": 0.1814, "theta": -0.009, "rho": 0.102, "theo": 1.8787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "EEMV270617P00081000", "bid": 9.1, "bid_size": 202.0, "ask": 13.5, "ask_size": 2.0, "iv": 0.2132, "open_interest": 0.0, "volume": 0.0, "delta": -0.7794, "gamma": 0.0314, "vega": 0.1538, "theta": -0.0085, "rho": -0.1938, "theo": 11.5052, "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": 12.0500001907349}, {"option": "EEMV270617C00082000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 55.0, "iv": 0.2514, "open_interest": 0.0, "volume": 0.0, "delta": 0.2604, "gamma": 0.0257, "vega": 0.1781, "theta": -0.009, "rho": 0.0973, "theo": 1.7927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "EEMV270617P00082000", "bid": 10.0, "bid_size": 124.0, "ask": 14.5, "ask_size": 2.0, "iv": 0.2209, "open_interest": 0.0, "volume": 0.0, "delta": -0.7943, "gamma": 0.0295, "vega": 0.1482, "theta": -0.0083, "rho": -0.1974, "theo": 12.4374, "change": 0.0, "open": 0.0, "high": 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": "EEMV270617C00083000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 55.0, "iv": 0.2602, "open_interest": 0.0, "volume": 0.0, "delta": 0.2474, "gamma": 0.0243, "vega": 0.1702, "theta": -0.009, "rho": 0.0896, "theo": 1.7231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "EEMV270617P00083000", "bid": 10.5, "bid_size": 124.0, "ask": 15.0, "ask_size": 2.0, "iv": 0.185, "open_interest": 0.0, "volume": 0.0, "delta": -0.8082, "gamma": 0.0278, "vega": 0.1426, "theta": -0.008, "rho": -0.1893, "theo": 13.3677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9499998092651}, {"option": "EEMV270617C00084000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 55.0, "iv": 0.2683, "open_interest": 0.0, "volume": 0.0, "delta": 0.2357, "gamma": 0.023, "vega": 0.1667, "theta": -0.0091, "rho": 0.0861, "theo": 1.6604, "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": 2.0}, {"option": "EEMV270617P00084000", "bid": 11.7, "bid_size": 2.0, "ask": 16.0, "ask_size": 2.0, "iv": 0.2068, "open_interest": 0.0, "volume": 0.0, "delta": -0.8197, "gamma": 0.0262, "vega": 0.1358, "theta": -0.0078, "rho": -0.1907, "theo": 14.3177, "change": 0.0, "open": 0.0, "high": 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": "EEMV270617C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 55.0, "iv": 0.2761, "open_interest": 0.0, "volume": 0.0, "delta": 0.225, "gamma": 0.0217, "vega": 0.1636, "theta": -0.0091, "rho": 0.0831, "theo": 1.6031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "EEMV270617P00085000", "bid": 12.2, "bid_size": 124.0, "ask": 17.0, "ask_size": 3.0, "iv": 0.1792, "open_interest": 0.0, "volume": 0.0, "delta": -0.8307, "gamma": 0.0247, "vega": 0.1302, "theta": -0.0076, "rho": -0.1904, "theo": 15.263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0}], "symbol": "EEMV", "security_type": "stock", "exchange_id": 3, "current_price": 70.97, "price_change": 1.26, "price_change_percent": 1.8075, "bid": 66.72, "ask": 74.79, "bid_size": 100, "ask_size": 100, "open": 70.07, "high": 71.1, "low": 70.07, "close": 70.97, "prev_day_close": 69.71, "volume": 486522, "iv30": 21.18, "iv30_change": -0.366, "iv30_change_percent": -1.6987, "seqno": 10413312460, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "EEMV"}