{"timestamp": "2026-11-03 00:43:16", "data": {"options": [{"option": "EMA261120C00025000", "bid": 23.3, "bid_size": 22.0, "ask": 27.5, "ask_size": 2.0, "iv": 2.0444, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 24.985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "EMA261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 1.4085, "open_interest": 0.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0002, "vega": 0.0002, "theta": -0.0006, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "EMA261120C00030000", "bid": 18.3, "bid_size": 22.0, "ask": 22.5, "ask_size": 2.0, "iv": 1.5731, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0008, "vega": 0.0004, "theta": 0.0, "rho": 0.0025, "theo": 19.9858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "EMA261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 2.0, "iv": 1.1869, "open_interest": 0.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0006, "vega": 0.0006, "theta": -0.0011, "rho": 0.0, "theo": 0.0039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "EMA261120C00035000", "bid": 13.3, "bid_size": 22.0, "ask": 17.2, "ask_size": 1.0, "iv": 1.1693, "open_interest": 0.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.002, "vega": 0.0014, "theta": -0.0004, "rho": 0.0081, "theo": 14.9929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5499997138977}, {"option": "EMA261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 8.0, "iv": 1.6716, "open_interest": 0.0, "volume": 0.0, "delta": -0.0043, "gamma": 0.0018, "vega": 0.0014, "theta": -0.0022, "rho": -0.0001, "theo": 0.0092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "EMA261120C00040000", "bid": 8.2, "bid_size": 22.0, "ask": 11.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9845, "gamma": 0.007, "vega": 0.0041, "theta": -0.0035, "rho": 0.0183, "theo": 10.0158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-10-30T09:40:48", "percent_change": 0.0, "prev_day_close": 9.39999985694885}, {"option": "EMA261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 400.0, "iv": 1.2161, "open_interest": 100.0, "volume": 0.0, "delta": -0.014, "gamma": 0.0068, "vega": 0.0041, "theta": -0.0048, "rho": -0.0004, "theo": 0.0254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-26T09:53:11", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "EMA261120C00045000", "bid": 3.3, "bid_size": 36.0, "ask": 7.2, "ask_size": 2.0, "iv": 0.4035, "open_interest": 1.0, "volume": 0.0, "delta": 0.9358, "gamma": 0.0348, "vega": 0.0139, "theta": -0.0109, "rho": 0.0228, "theo": 5.0968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-09-18T09:30:07", "percent_change": 0.0, "prev_day_close": 4.82499992847443}, {"option": "EMA261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 6.0, "iv": 0.4486, "open_interest": 29.0, "volume": 0.0, "delta": -0.0624, "gamma": 0.0349, "vega": 0.0139, "theta": -0.0116, "rho": -0.0016, "theo": 0.0951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T12:59:55", "percent_change": 0.0, "prev_day_close": 0.199999997392297}, {"option": "EMA261120C00050000", "bid": 0.4, "bid_size": 3.0, "ask": 3.9, "ask_size": 2.0, "iv": 0.4847, "open_interest": 54.0, "volume": 0.0, "delta": 0.51, "gamma": 0.1963, "vega": 0.0442, "theta": -0.0224, "rho": 0.0135, "theo": 0.8112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-10-28T15:12:36", "percent_change": 0.0, "prev_day_close": 2.07500001788139}, {"option": "EMA261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 5.0, "iv": 0.4193, "open_interest": 0.0, "volume": 0.0, "delta": -0.4901, "gamma": 0.1974, "vega": 0.0442, "theta": -0.0226, "rho": -0.0114, "theo": 0.7998, "change": 0.0, "open": 0.0, "high": 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": "EMA261120C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 322.0, "iv": 0.2698, "open_interest": 101.0, "volume": 0.0, "delta": 0.035, "gamma": 0.0298, "vega": 0.009, "theta": -0.0052, "rho": 0.0009, "theo": 0.0338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T13:05:01", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "EMA261120P00055000", "bid": 4.2, "bid_size": 36.0, "ask": 7.1, "ask_size": 3.0, "iv": 0.5105, "open_interest": 0.0, "volume": 0.0, "delta": -0.9711, "gamma": 0.0319, "vega": 0.0076, "theta": -0.005, "rho": -0.0099, "theo": 5.0308, "change": 0.0, "open": 0.0, "high": 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": "EMA261120C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 422.0, "iv": 0.9912, "open_interest": 50.0, "volume": 0.0, "delta": 0.006, "gamma": 0.0047, "vega": 0.002, "theta": -0.0015, "rho": 0.0001, "theo": 0.0063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-18T12:02:25", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "EMA261120P00060000", "bid": 9.2, "bid_size": 21.0, "ask": 12.1, "ask_size": 2.0, "iv": 0.765, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0016, "vega": 0.0, "theta": -0.0017, "rho": 0.0, "theo": 10.015, "change": 0.0, "open": 0.0, "high": 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": "EMA261120C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 8.0, "iv": 1.2251, "open_interest": 0.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0013, "vega": 0.0007, "theta": -0.0006, "rho": 0.0, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "EMA261120P00065000", "bid": 14.2, "bid_size": 21.0, "ask": 17.1, "ask_size": 2.0, "iv": 0.9772, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0017, "rho": 0.0, "theo": 15.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8000001907349}, {"option": "EMA261120C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 8.0, "iv": 1.4269, "open_interest": 0.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0005, "vega": 0.0003, "theta": -0.0003, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "EMA261120P00070000", "bid": 19.2, "bid_size": 21.0, "ask": 22.1, "ask_size": 2.0, "iv": 1.162, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0017, "rho": 0.0, "theo": 20.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.8000001907349}, {"option": "EMA261120C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 37.0, "iv": 1.6052, "open_interest": 0.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "EMA261120P00075000", "bid": 23.7, "bid_size": 21.0, "ask": 27.1, "ask_size": 2.0, "iv": 1.1917, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0017, "rho": 0.0, "theo": 25.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.8500003814697}, {"option": "EMA261218C00030000", "bid": 18.1, "bid_size": 29.0, "ask": 22.5, "ask_size": 2.0, "iv": 0.8224, "open_interest": 0.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.0015, "vega": 0.0028, "theta": 0.0, "rho": 0.0388, "theo": 20.1467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "EMA261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 5.0, "iv": 0.8454, "open_interest": 0.0, "volume": 0.0, "delta": -0.0055, "gamma": 0.0015, "vega": 0.0028, "theta": -0.0017, "rho": -0.0004, "theo": 0.0188, "change": 0.0, "open": 0.0, "high": 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": "EMA261218C00035000", "bid": 13.1, "bid_size": 29.0, "ask": 17.2, "ask_size": 1.0, "iv": 0.5857, "open_interest": 0.0, "volume": 0.0, "delta": 0.9858, "gamma": 0.0041, "vega": 0.0063, "theta": -0.0005, "rho": 0.0448, "theo": 15.1984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "EMA261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 300.0, "iv": 0.9311, "open_interest": 100.0, "volume": 0.0, "delta": -0.0136, "gamma": 0.0041, "vega": 0.0063, "theta": -0.0031, "rho": -0.0009, "theo": 0.0409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-27T11:07:45", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "EMA261218C00040000", "bid": 8.1, "bid_size": 47.0, "ask": 12.1, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9621, "gamma": 0.0122, "vega": 0.0147, "theta": -0.004, "rho": 0.0497, "theo": 10.2875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.54999995231628}, {"option": "EMA261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 200.0, "iv": 0.4166, "open_interest": 200.0, "volume": 0.0, "delta": -0.0374, "gamma": 0.0123, "vega": 0.0148, "theta": -0.0057, "rho": -0.0024, "theo": 0.1008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T11:03:37", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "EMA261218C00045000", "bid": 3.3, "bid_size": 44.0, "ask": 7.3, "ask_size": 2.0, "iv": 0.1982, "open_interest": 1.0, "volume": 0.0, "delta": 0.8757, "gamma": 0.041, "vega": 0.0368, "theta": -0.01, "rho": 0.0503, "theo": 5.5294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-09-04T09:30:04", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "EMA261218P00045000", "bid": 0.2, "bid_size": 2.0, "ask": 0.45, "ask_size": 2.0, "iv": 0.2817, "open_interest": 164.0, "volume": 0.0, "delta": -0.1249, "gamma": 0.0415, "vega": 0.037, "theta": -0.011, "rho": -0.0077, "theo": 0.3153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-10-30T15:44:59", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "EMA261218C00050000", "bid": 1.5, "bid_size": 1.0, "ask": 1.95, "ask_size": 2.0, "iv": 0.2265, "open_interest": 80.0, "volume": 0.0, "delta": 0.5405, "gamma": 0.1008, "vega": 0.0704, "theta": -0.0166, "rho": 0.0333, "theo": 1.6839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-10-29T13:26:04", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "EMA261218P00050000", "bid": 1.25, "bid_size": 2.0, "ask": 3.3, "ask_size": 4.0, "iv": 0.3364, "open_interest": 15.0, "volume": 0.0, "delta": -0.4681, "gamma": 0.104, "vega": 0.0703, "theta": -0.0172, "rho": -0.0253, "theo": 1.4603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-10-19T15:19:25", "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "EMA261218C00055000", "bid": 0.1, "bid_size": 250.0, "ask": 0.9, "ask_size": 4.0, "iv": 0.2669, "open_interest": 964.0, "volume": 0.0, "delta": 0.1667, "gamma": 0.056, "vega": 0.045, "theta": -0.0119, "rho": 0.0104, "theo": 0.3724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-23T11:15:04", "percent_change": 0.0, "prev_day_close": 1.02500000037253}, {"option": "EMA261218P00055000", "bid": 4.1, "bid_size": 37.0, "ask": 7.2, "ask_size": 5.0, "iv": 0.345, "open_interest": 1.0, "volume": 0.0, "delta": -0.8593, "gamma": 0.0618, "vega": 0.0395, "theta": -0.0123, "rho": -0.0295, "theo": 5.2002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.8, "last_trade_time": "2026-10-19T14:32:51", "percent_change": 0.0, "prev_day_close": 5.74999988079071}, {"option": "EMA261218C00060000", "bid": 0.05, "bid_size": 150.0, "ask": 0.25, "ask_size": 4.0, "iv": 0.3052, "open_interest": 690.0, "volume": 90.0, "delta": 0.0591, "gamma": 0.0214, "vega": 0.0214, "theta": -0.0068, "rho": 0.0036, "theo": 0.1291, "change": -0.075, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T10:13:56", "percent_change": -60.0, "prev_day_close": 0.125000001862645}, {"option": "EMA261218P00060000", "bid": 9.1, "bid_size": 36.0, "ask": 12.1, "ask_size": 5.0, "iv": 0.5008, "open_interest": 0.0, "volume": 0.0, "delta": -0.9759, "gamma": 0.0279, "vega": 0.0107, "theta": -0.0065, "rho": -0.0104, "theo": 10.025, "change": 0.0, "open": 0.0, "high": 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": "EMA261218C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 14.0, "iv": 0.4363, "open_interest": 381.0, "volume": 0.0, "delta": 0.0266, "gamma": 0.0095, "vega": 0.0113, "theta": -0.0042, "rho": 0.0016, "theo": 0.0599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T12:40:23", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "EMA261218P00065000", "bid": 14.1, "bid_size": 22.0, "ask": 17.1, "ask_size": 3.0, "iv": 0.6382, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0074, "rho": 0.0, "theo": 15.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.7500004768372}, {"option": "EMA261218C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 277.0, "iv": 0.5809, "open_interest": 324.0, "volume": 0.0, "delta": 0.0141, "gamma": 0.0049, "vega": 0.0066, "theta": -0.0027, "rho": 0.0009, "theo": 0.033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T14:10:00", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "EMA261218P00070000", "bid": 19.1, "bid_size": 21.0, "ask": 22.1, "ask_size": 2.0, "iv": 0.7582, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0074, "rho": 0.0, "theo": 20.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.75}, {"option": "EMA261218C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 375.0, "iv": 0.8952, "open_interest": 603.0, "volume": 0.0, "delta": 0.0083, "gamma": 0.0028, "vega": 0.0042, "theta": -0.0019, "rho": 0.0005, "theo": 0.0201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-14T13:47:19", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "EMA261218P00075000", "bid": 24.0, "bid_size": 21.0, "ask": 27.1, "ask_size": 2.0, "iv": 0.8503, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0074, "rho": 0.0, "theo": 25.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.75}, {"option": "EMA270319C00030000", "bid": 18.0, "bid_size": 23.0, "ask": 22.9, "ask_size": 3.0, "iv": 0.6314, "open_interest": 0.0, "volume": 0.0, "delta": 0.9373, "gamma": 0.0066, "vega": 0.0343, "theta": -0.0068, "rho": 0.056, "theo": 20.4885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5500001907349}, {"option": "EMA270319P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 9.0, "iv": 0.5906, "open_interest": 0.0, "volume": 0.0, "delta": -0.0693, "gamma": 0.0068, "vega": 0.0405, "theta": -0.0093, "rho": -0.0146, "theo": 0.6939, "change": 0.0, "open": 0.0, "high": 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": "EMA270319C00035000", "bid": 13.1, "bid_size": 45.0, "ask": 17.3, "ask_size": 2.0, "iv": 0.3865, "open_interest": 0.0, "volume": 0.0, "delta": 0.9076, "gamma": 0.0111, "vega": 0.0476, "theta": -0.0079, "rho": 0.0714, "theo": 15.6552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6000003814697}, {"option": "EMA270319P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 8.0, "iv": 0.5453, "open_interest": 1.0, "volume": 0.0, "delta": -0.1006, "gamma": 0.0113, "vega": 0.0536, "theta": -0.0098, "rho": -0.0204, "theo": 0.8393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-10-14T11:50:57", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "EMA270319C00040000", "bid": 8.3, "bid_size": 35.0, "ask": 12.5, "ask_size": 2.0, "iv": 0.3048, "open_interest": 0.0, "volume": 0.0, "delta": 0.8589, "gamma": 0.0195, "vega": 0.0652, "theta": -0.0089, "rho": 0.0863, "theo": 10.883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.85000014305115}, {"option": "EMA270319P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 6.0, "iv": 0.4272, "open_interest": 0.0, "volume": 0.0, "delta": -0.1524, "gamma": 0.0197, "vega": 0.0716, "theta": -0.0101, "rho": -0.0298, "theo": 1.0467, "change": 0.0, "open": 0.0, "high": 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": "EMA270319C00045000", "bid": 3.8, "bid_size": 45.0, "ask": 8.0, "ask_size": 2.0, "iv": 0.2417, "open_interest": 0.0, "volume": 0.0, "delta": 0.7633, "gamma": 0.0375, "vega": 0.0888, "theta": -0.0095, "rho": 0.0911, "theo": 6.2614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "EMA270319P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 5.0, "iv": 0.2607, "open_interest": 16.0, "volume": 0.0, "delta": -0.2529, "gamma": 0.0371, "vega": 0.0968, "theta": -0.0099, "rho": -0.0471, "theo": 1.417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.38, "last_trade_time": "2026-10-16T14:13:10", "percent_change": 0.0, "prev_day_close": 1.30000004917383}, {"option": "EMA270319C00050000", "bid": 2.3, "bid_size": 12.0, "ask": 2.6, "ask_size": 1.0, "iv": 0.2083, "open_interest": 28.0, "volume": 0.0, "delta": 0.5257, "gamma": 0.0678, "vega": 0.1174, "theta": -0.0091, "rho": 0.0735, "theo": 2.3815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-10-22T11:39:55", "percent_change": 0.0, "prev_day_close": 2.22499996423721}, {"option": "EMA270319P00050000", "bid": 0.75, "bid_size": 5.0, "ask": 4.6, "ask_size": 7.0, "iv": 0.211, "open_interest": 1.0, "volume": 0.0, "delta": -0.4913, "gamma": 0.0651, "vega": 0.1196, "theta": -0.0087, "rho": -0.0852, "theo": 2.572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-09-04T13:40:44", "percent_change": 0.0, "prev_day_close": 2.70000010728836}, {"option": "EMA270319C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 2.0, "iv": 0.2033, "open_interest": 0.0, "volume": 0.0, "delta": 0.2627, "gamma": 0.0479, "vega": 0.0984, "theta": -0.0082, "rho": 0.042, "theo": 1.0047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67499995231628}, {"option": "EMA270319P00055000", "bid": 4.6, "bid_size": 36.0, "ask": 8.0, "ask_size": 5.0, "iv": 0.2367, "open_interest": 0.0, "volume": 0.0, "delta": -0.7413, "gamma": 0.0469, "vega": 0.0963, "theta": -0.0075, "rho": -0.1251, "theo": 6.2115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "EMA270319C00060000", "bid": 0.1, "bid_size": 250.0, "ask": 0.7, "ask_size": 3.0, "iv": 0.2346, "open_interest": 56.0, "volume": 0.0, "delta": 0.1662, "gamma": 0.0286, "vega": 0.0761, "theta": -0.0078, "rho": 0.0272, "theo": 0.6976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-21T09:45:28", "percent_change": 0.0, "prev_day_close": 1.30000000074506}, {"option": "EMA270319P00060000", "bid": 8.9, "bid_size": 36.0, "ask": 12.4, "ask_size": 3.0, "iv": 0.255, "open_interest": 0.0, "volume": 0.0, "delta": -0.8334, "gamma": 0.0284, "vega": 0.0738, "theta": -0.0066, "rho": -0.1465, "theo": 10.8661, "change": 0.0, "open": 0.0, "high": 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": "EMA270319C00065000", "bid": 0.05, "bid_size": 100.0, "ask": 2.35, "ask_size": 5.0, "iv": 0.4283, "open_interest": 0.0, "volume": 0.0, "delta": 0.1228, "gamma": 0.0194, "vega": 0.0621, "theta": -0.0076, "rho": 0.0203, "theo": 0.5663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500004805624}, {"option": "EMA270319P00065000", "bid": 13.9, "bid_size": 36.0, "ask": 17.1, "ask_size": 3.0, "iv": 0.3082, "open_interest": 0.0, "volume": 0.0, "delta": -0.8753, "gamma": 0.0193, "vega": 0.0598, "theta": -0.0058, "rho": -0.1623, "theo": 15.6852, "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": 15.7499995231628}, {"option": "EMA270319C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 8.0, "iv": 0.5003, "open_interest": 0.0, "volume": 0.0, "delta": 0.0981, "gamma": 0.0144, "vega": 0.0529, "theta": -0.0074, "rho": 0.0161, "theo": 0.489, "change": 0.0, "open": 0.0, "high": 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": "EMA270319P00070000", "bid": 18.9, "bid_size": 36.0, "ask": 22.1, "ask_size": 3.0, "iv": 0.3816, "open_interest": 0.0, "volume": 0.0, "delta": -0.8991, "gamma": 0.0143, "vega": 0.0508, "theta": -0.005, "rho": -0.1758, "theo": 20.5554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.7000007629395}, {"option": "EMA270319C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 7.0, "iv": 0.5636, "open_interest": 0.0, "volume": 0.0, "delta": 0.0823, "gamma": 0.0113, "vega": 0.0463, "theta": -0.0072, "rho": 0.0134, "theo": 0.4371, "change": 0.0, "open": 0.0, "high": 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": "EMA270319P00075000", "bid": 24.2, "bid_size": 36.0, "ask": 27.1, "ask_size": 3.0, "iv": 0.4799, "open_interest": 0.0, "volume": 0.0, "delta": -0.9145, "gamma": 0.0112, "vega": 0.0442, "theta": -0.0042, "rho": -0.1889, "theo": 25.4491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.7000007629395}, {"option": "EMA270319C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 47.0, "iv": 0.6205, "open_interest": 0.0, "volume": 0.0, "delta": 0.0712, "gamma": 0.0093, "vega": 0.0415, "theta": -0.007, "rho": 0.0115, "theo": 0.3987, "change": 0.0, "open": 0.0, "high": 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": "EMA270319P00080000", "bid": 28.2, "bid_size": 36.0, "ask": 32.1, "ask_size": 3.0, "iv": 0.4124, "open_interest": 0.0, "volume": 0.0, "delta": -0.9254, "gamma": 0.0092, "vega": 0.0395, "theta": -0.0035, "rho": -0.2009, "theo": 30.3556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.7000007629394}, {"option": "EMA270617C00025000", "bid": 23.0, "bid_size": 21.0, "ask": 27.5, "ask_size": 2.0, "iv": 0.5899, "open_interest": 0.0, "volume": 0.0, "delta": 0.9507, "gamma": 0.0043, "vega": 0.0374, "theta": -0.0013, "rho": 0.0752, "theo": 25.5129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "EMA270617P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 7.0, "iv": 0.789, "open_interest": 0.0, "volume": 0.0, "delta": -0.0605, "gamma": 0.0046, "vega": 0.0464, "theta": -0.0067, "rho": -0.0224, "theo": 0.8496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "EMA270617C00030000", "bid": 18.0, "bid_size": 23.0, "ask": 22.9, "ask_size": 3.0, "iv": 0.496, "open_interest": 0.0, "volume": 0.0, "delta": 0.9273, "gamma": 0.0071, "vega": 0.049, "theta": -0.003, "rho": 0.0893, "theo": 20.7188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6000003814697}, {"option": "EMA270617P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 7.0, "iv": 0.623, "open_interest": 0.0, "volume": 0.0, "delta": -0.0854, "gamma": 0.0072, "vega": 0.0604, "theta": -0.0072, "rho": -0.0302, "theo": 1.011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "EMA270617C00035000", "bid": 13.6, "bid_size": 33.0, "ask": 17.3, "ask_size": 2.0, "iv": 0.357, "open_interest": 0.0, "volume": 0.0, "delta": 0.8928, "gamma": 0.0116, "vega": 0.0652, "theta": -0.0045, "rho": 0.108, "theo": 15.9704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.7500004768372}, {"option": "EMA270617P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 7.0, "iv": 0.4925, "open_interest": 0.0, "volume": 0.0, "delta": -0.1215, "gamma": 0.0116, "vega": 0.078, "theta": -0.0075, "rho": -0.0414, "theo": 1.2133, "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": 1.54999995231628}, {"option": "EMA270617C00040000", "bid": 8.7, "bid_size": 35.0, "ask": 12.8, "ask_size": 2.0, "iv": 0.2864, "open_interest": 1.0, "volume": 0.0, "delta": 0.8374, "gamma": 0.0194, "vega": 0.0909, "theta": -0.0057, "rho": 0.1244, "theo": 11.2996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.1, "last_trade_time": "2026-10-21T09:30:05", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "EMA270617P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 4.0, "iv": 0.3787, "open_interest": 0.0, "volume": 0.0, "delta": -0.1784, "gamma": 0.0191, "vega": 0.1006, "theta": -0.0076, "rho": -0.0585, "theo": 1.4972, "change": 0.0, "open": 0.0, "high": 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": "EMA270617C00045000", "bid": 4.7, "bid_size": 36.0, "ask": 9.0, "ask_size": 3.0, "iv": 0.2687, "open_interest": 0.0, "volume": 0.0, "delta": 0.7374, "gamma": 0.0335, "vega": 0.1227, "theta": -0.0065, "rho": 0.1385, "theo": 6.8279, "change": 0.0, "open": 0.0, "high": 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": "EMA270617P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 5.0, "iv": 0.2759, "open_interest": 0.0, "volume": 0.0, "delta": -0.2797, "gamma": 0.0327, "vega": 0.1294, "theta": -0.0073, "rho": -0.0881, "theo": 1.9839, "change": 0.0, "open": 0.0, "high": 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": "EMA270617C00050000", "bid": 1.65, "bid_size": 4.0, "ask": 5.5, "ask_size": 3.0, "iv": 0.2347, "open_interest": 0.0, "volume": 0.0, "delta": 0.5357, "gamma": 0.0523, "vega": 0.1512, "theta": -0.0065, "rho": 0.1243, "theo": 3.0931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000003576279}, {"option": "EMA270617P00050000", "bid": 1.75, "bid_size": 3.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.212, "open_interest": 2.0, "volume": 0.0, "delta": -0.4806, "gamma": 0.0511, "vega": 0.1521, "theta": -0.0063, "rho": -0.1458, "theo": 3.2358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-10-22T09:30:04", "percent_change": 0.0, "prev_day_close": 3.52499997615814}, {"option": "EMA270617C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 4.0, "iv": 0.2495, "open_interest": 0.0, "volume": 0.0, "delta": 0.3088, "gamma": 0.0439, "vega": 0.1354, "theta": -0.006, "rho": 0.079, "theo": 1.4459, "change": 0.0, "open": 0.0, "high": 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": "EMA270617P00055000", "bid": 5.0, "bid_size": 36.0, "ask": 8.1, "ask_size": 3.0, "iv": 0.2086, "open_interest": 0.0, "volume": 0.0, "delta": -0.6998, "gamma": 0.043, "vega": 0.1321, "theta": -0.0049, "rho": -0.2159, "theo": 6.5605, "change": 0.0, "open": 0.0, "high": 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": "EMA270617C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 4.0, "iv": 0.3074, "open_interest": 0.0, "volume": 0.0, "delta": 0.2031, "gamma": 0.0292, "vega": 0.1098, "theta": -0.0058, "rho": 0.0531, "theo": 0.9884, "change": 0.0, "open": 0.0, "high": 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": "EMA270617P00060000", "bid": 8.9, "bid_size": 35.0, "ask": 12.2, "ask_size": 3.0, "iv": 0.1992, "open_interest": 0.0, "volume": 0.0, "delta": -0.8001, "gamma": 0.0286, "vega": 0.1059, "theta": -0.0036, "rho": -0.2531, "theo": 11.0255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "EMA270617C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3.0, "iv": 0.2395, "open_interest": 0.0, "volume": 0.0, "delta": 0.1521, "gamma": 0.0207, "vega": 0.0914, "theta": -0.0057, "rho": 0.0402, "theo": 0.7938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "EMA270617P00065000", "bid": 13.6, "bid_size": 35.0, "ask": 17.1, "ask_size": 4.0, "iv": 0.2393, "open_interest": 0.0, "volume": 0.0, "delta": -0.8502, "gamma": 0.0207, "vega": 0.0876, "theta": -0.0026, "rho": -0.254, "theo": 15.7441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8999996185303}], "symbol": "EMA", "security_type": "stock", "exchange_id": 3, "current_price": 50.0, "price_change": 0.71, "price_change_percent": 1.4405, "bid": 46.97, "ask": 79.9, "bid_size": 100, "ask_size": 200, "open": 48.98, "high": 50.115, "low": 48.895, "close": 50.0, "prev_day_close": 49.29, "volume": 891182, "iv30": 19.977, "iv30_change": 1.158, "iv30_change_percent": 6.1534, "seqno": 10516617939, "last_trade_time": "2026-11-02T15:59:59", "tick": "down"}, "symbol": "EMA"}