{"timestamp": "2026-11-10 02:34:18", "data": {"options": [{"option": "EMBD261120C00014000", "bid": 7.8, "bid_size": 235.0, "ask": 10.1, "ask_size": 236.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9689, "gamma": 0.0106, "vega": 0.0028, "theta": -0.0186, "rho": 0.0047, "theo": 9.0487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "EMBD261120P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 367.0, "iv": 2.5245, "open_interest": 0.0, "volume": 0.0, "delta": -0.0311, "gamma": 0.0106, "vega": 0.0028, "theta": -0.0196, "rho": -0.0003, "theo": 0.0863, "change": 0.0, "open": 0.0, "high": 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": "EMBD261120C00015000", "bid": 6.8, "bid_size": 235.0, "ask": 9.1, "ask_size": 236.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9624, "gamma": 0.0138, "vega": 0.0032, "theta": -0.0198, "rho": 0.005, "theo": 8.0595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "EMBD261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 367.0, "iv": 2.2501, "open_interest": 0.0, "volume": 0.0, "delta": -0.0376, "gamma": 0.0138, "vega": 0.0032, "theta": -0.0208, "rho": -0.0003, "theo": 0.0955, "change": 0.0, "open": 0.0, "high": 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": "EMBD261120C00016000", "bid": 5.8, "bid_size": 235.0, "ask": 8.1, "ask_size": 236.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9541, "gamma": 0.0182, "vega": 0.0038, "theta": -0.021, "rho": 0.0053, "theo": 7.0718, "change": 0.0, "open": 0.0, "high": 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": "EMBD261120P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 367.0, "iv": 1.9908, "open_interest": 0.0, "volume": 0.0, "delta": -0.0459, "gamma": 0.0182, "vega": 0.0038, "theta": -0.0219, "rho": -0.0004, "theo": 0.1062, "change": 0.0, "open": 0.0, "high": 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": "EMBD261120C00017000", "bid": 4.8, "bid_size": 235.0, "ask": 7.1, "ask_size": 236.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9433, "gamma": 0.0244, "vega": 0.0045, "theta": -0.0223, "rho": 0.0055, "theo": 6.0862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "EMBD261120P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 367.0, "iv": 1.7437, "open_interest": 0.0, "volume": 0.0, "delta": -0.0568, "gamma": 0.0245, "vega": 0.0045, "theta": -0.023, "rho": -0.0005, "theo": 0.1191, "change": 0.0, "open": 0.0, "high": 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": "EMBD261120C00018000", "bid": 3.8, "bid_size": 235.0, "ask": 6.1, "ask_size": 236.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9287, "gamma": 0.0335, "vega": 0.0054, "theta": -0.0236, "rho": 0.0058, "theo": 5.1037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.85000002384186}, {"option": "EMBD261120P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 367.0, "iv": 1.506, "open_interest": 50.0, "volume": 0.0, "delta": -0.0714, "gamma": 0.0336, "vega": 0.0054, "theta": -0.0242, "rho": -0.0006, "theo": 0.135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-23T10:18:42", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "EMBD261120C00019000", "bid": 2.9, "bid_size": 235.0, "ask": 5.1, "ask_size": 236.0, "iv": 0.6021, "open_interest": 0.0, "volume": 0.0, "delta": 0.908, "gamma": 0.0475, "vega": 0.0066, "theta": -0.0248, "rho": 0.006, "theo": 4.1258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.875}, {"option": "EMBD261120P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 367.0, "iv": 1.2751, "open_interest": 0.0, "volume": 0.0, "delta": -0.0922, "gamma": 0.0476, "vega": 0.0066, "theta": -0.0254, "rho": -0.0007, "theo": 0.1556, "change": 0.0, "open": 0.0, "high": 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": "EMBD261120C00020000", "bid": 1.85, "bid_size": 235.0, "ask": 4.1, "ask_size": 236.0, "iv": 0.3289, "open_interest": 0.0, "volume": 0.0, "delta": 0.8767, "gamma": 0.0702, "vega": 0.0081, "theta": -0.026, "rho": 0.006, "theo": 3.1559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "EMBD261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 367.0, "iv": 1.0476, "open_interest": 0.0, "volume": 0.0, "delta": -0.1236, "gamma": 0.0705, "vega": 0.0081, "theta": -0.0265, "rho": -0.001, "theo": 0.1843, "change": 0.0, "open": 0.0, "high": 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": "EMBD261120C00021000", "bid": 0.85, "bid_size": 235.0, "ask": 3.1, "ask_size": 236.0, "iv": 0.2046, "open_interest": 0.0, "volume": 0.0, "delta": 0.8244, "gamma": 0.1105, "vega": 0.0103, "theta": -0.027, "rho": 0.006, "theo": 2.2024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "EMBD261120P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 329.0, "iv": 0.5287, "open_interest": 50.0, "volume": 0.0, "delta": -0.1762, "gamma": 0.1109, "vega": 0.0104, "theta": -0.0274, "rho": -0.0013, "theo": 0.2295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-23T11:05:41", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "EMBD261120C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 236.0, "iv": 0.2139, "open_interest": 0.0, "volume": 0.0, "delta": 0.7226, "gamma": 0.1856, "vega": 0.0134, "theta": -0.0276, "rho": 0.0054, "theo": 1.2944, "change": 0.0, "open": 0.0, "high": 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": "EMBD261120P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 367.0, "iv": 0.5805, "open_interest": 0.0, "volume": 0.0, "delta": -0.2788, "gamma": 0.1868, "vega": 0.0134, "theta": -0.0279, "rho": -0.002, "theo": 0.3206, "change": 0.0, "open": 0.0, "high": 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": "EMBD261120C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 370.0, "iv": 0.3528, "open_interest": 0.0, "volume": 0.0, "delta": 0.5071, "gamma": 0.2657, "vega": 0.0159, "theta": -0.0276, "rho": 0.0039, "theo": 0.5853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "EMBD261120P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 236.0, "iv": 0.3358, "open_interest": 0.0, "volume": 0.0, "delta": -0.4964, "gamma": 0.2679, "vega": 0.0159, "theta": -0.0279, "rho": -0.0033, "theo": 0.6123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "EMBD261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 369.0, "iv": 0.5674, "open_interest": 0.0, "volume": 0.0, "delta": 0.2999, "gamma": 0.1965, "vega": 0.0139, "theta": -0.0281, "rho": 0.0023, "theo": 0.32, "change": 0.0, "open": 0.0, "high": 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": "EMBD261120P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 115.0, "iv": 0.2285, "open_interest": 0.0, "volume": 0.0, "delta": -0.7046, "gamma": 0.1983, "vega": 0.0138, "theta": -0.0283, "rho": -0.0043, "theo": 1.3491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.15000000037253}, {"option": "EMBD261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 366.0, "iv": 0.7603, "open_interest": 0.0, "volume": 0.0, "delta": 0.204, "gamma": 0.1284, "vega": 0.0113, "theta": -0.0282, "rho": 0.0016, "theo": 0.2377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "EMBD261120P00025000", "bid": 1.0, "bid_size": 235.0, "ask": 3.2, "ask_size": 115.0, "iv": 0.3631, "open_interest": 0.0, "volume": 0.0, "delta": -0.8004, "gamma": 0.1298, "vega": 0.0112, "theta": -0.0283, "rho": -0.0047, "theo": 2.2681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "EMBD261120C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 367.0, "iv": 0.9275, "open_interest": 0.0, "volume": 0.0, "delta": 0.1544, "gamma": 0.0902, "vega": 0.0095, "theta": -0.0279, "rho": 0.0012, "theo": 0.1974, "change": 0.0, "open": 0.0, "high": 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": "EMBD261120P00026000", "bid": 2.0, "bid_size": 235.0, "ask": 4.2, "ask_size": 115.0, "iv": 0.482, "open_interest": 0.0, "volume": 0.0, "delta": -0.8499, "gamma": 0.0914, "vega": 0.0093, "theta": -0.0279, "rho": -0.0048, "theo": 3.2285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.17500007152557}, {"option": "EMBD261120C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 367.0, "iv": 1.0776, "open_interest": 0.0, "volume": 0.0, "delta": 0.1242, "gamma": 0.0676, "vega": 0.0082, "theta": -0.0274, "rho": 0.0009, "theo": 0.1724, "change": 0.0, "open": 0.0, "high": 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": "EMBD261120P00027000", "bid": 3.0, "bid_size": 235.0, "ask": 5.2, "ask_size": 115.0, "iv": 0.5909, "open_interest": 0.0, "volume": 0.0, "delta": -0.8798, "gamma": 0.0686, "vega": 0.008, "theta": -0.0273, "rho": -0.0049, "theo": 4.2039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "EMBD261120C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 367.0, "iv": 1.215, "open_interest": 0.0, "volume": 0.0, "delta": 0.104, "gamma": 0.0531, "vega": 0.0072, "theta": -0.0268, "rho": 0.0008, "theo": 0.1547, "change": 0.0, "open": 0.0, "high": 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": "EMBD261120P00028000", "bid": 4.0, "bid_size": 235.0, "ask": 6.2, "ask_size": 115.0, "iv": 0.6919, "open_interest": 0.0, "volume": 0.0, "delta": -0.8999, "gamma": 0.054, "vega": 0.007, "theta": -0.0267, "rho": -0.0049, "theo": 5.1866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "EMBD261120C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 367.0, "iv": 1.3422, "open_interest": 0.0, "volume": 0.0, "delta": 0.0896, "gamma": 0.0432, "vega": 0.0064, "theta": -0.0263, "rho": 0.0007, "theo": 0.1414, "change": 0.0, "open": 0.0, "high": 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": "EMBD261120P00029000", "bid": 5.0, "bid_size": 235.0, "ask": 7.2, "ask_size": 115.0, "iv": 0.7866, "open_interest": 0.0, "volume": 0.0, "delta": -0.9143, "gamma": 0.044, "vega": 0.0062, "theta": -0.0261, "rho": -0.0049, "theo": 6.1733, "change": 0.0, "open": 0.0, "high": 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": "EMBD261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 367.0, "iv": 1.461, "open_interest": 0.0, "volume": 0.0, "delta": 0.0787, "gamma": 0.036, "vega": 0.0058, "theta": -0.0257, "rho": 0.0006, "theo": 0.1309, "change": 0.0, "open": 0.0, "high": 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": "EMBD261120P00030000", "bid": 6.0, "bid_size": 235.0, "ask": 8.2, "ask_size": 115.0, "iv": 0.8763, "open_interest": 0.0, "volume": 0.0, "delta": -0.9251, "gamma": 0.0368, "vega": 0.0056, "theta": -0.0255, "rho": -0.0049, "theo": 7.1629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "EMBD261120C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 367.0, "iv": 1.5727, "open_interest": 0.0, "volume": 0.0, "delta": 0.0702, "gamma": 0.0307, "vega": 0.0053, "theta": -0.0252, "rho": 0.0005, "theo": 0.1223, "change": 0.0, "open": 0.0, "high": 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": "EMBD261120P00031000", "bid": 7.0, "bid_size": 235.0, "ask": 9.2, "ask_size": 115.0, "iv": 0.9615, "open_interest": 0.0, "volume": 0.0, "delta": -0.9335, "gamma": 0.0314, "vega": 0.0051, "theta": -0.0249, "rho": -0.005, "theo": 8.1542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "EMBD261120C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 377.0, "iv": 1.6781, "open_interest": 0.0, "volume": 0.0, "delta": 0.0634, "gamma": 0.0266, "vega": 0.0049, "theta": -0.0247, "rho": 0.0005, "theo": 0.115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "EMBD261120P00032000", "bid": 8.0, "bid_size": 235.0, "ask": 10.2, "ask_size": 115.0, "iv": 1.0425, "open_interest": 0.0, "volume": 0.0, "delta": -0.9403, "gamma": 0.0272, "vega": 0.0047, "theta": -0.0243, "rho": -0.005, "theo": 9.147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "EMBD261218C00014000", "bid": 7.7, "bid_size": 200.0, "ask": 10.1, "ask_size": 201.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9556, "gamma": 0.0132, "vega": 0.0072, "theta": -0.0087, "rho": 0.0099, "theo": 9.1338, "change": 0.0, "open": 0.0, "high": 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": "EMBD261218P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 300.0, "iv": 1.3634, "open_interest": 0.0, "volume": 0.0, "delta": -0.0494, "gamma": 0.0134, "vega": 0.0076, "theta": -0.0098, "rho": -0.0013, "theo": 0.1747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "EMBD261218C00015000", "bid": 6.7, "bid_size": 200.0, "ask": 9.1, "ask_size": 201.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9465, "gamma": 0.0169, "vega": 0.0082, "theta": -0.0092, "rho": 0.0104, "theo": 8.1527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "EMBD261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 300.0, "iv": 1.2158, "open_interest": 0.0, "volume": 0.0, "delta": -0.0588, "gamma": 0.0171, "vega": 0.0088, "theta": -0.0101, "rho": -0.0016, "theo": 0.191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "EMBD261218C00016000", "bid": 5.8, "bid_size": 200.0, "ask": 8.1, "ask_size": 201.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9352, "gamma": 0.0218, "vega": 0.0093, "theta": -0.0097, "rho": 0.0109, "theo": 7.1735, "change": 0.0, "open": 0.0, "high": 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": "EMBD261218P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 339.0, "iv": 1.0763, "open_interest": 0.0, "volume": 0.0, "delta": -0.0704, "gamma": 0.0219, "vega": 0.0101, "theta": -0.0104, "rho": -0.0019, "theo": 0.2098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "EMBD261218C00017000", "bid": 4.8, "bid_size": 200.0, "ask": 7.1, "ask_size": 201.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9207, "gamma": 0.0284, "vega": 0.0112, "theta": -0.0102, "rho": 0.0122, "theo": 6.198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "EMBD261218P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 358.0, "iv": 0.9434, "open_interest": 0.0, "volume": 0.0, "delta": -0.0852, "gamma": 0.0285, "vega": 0.0117, "theta": -0.0108, "rho": -0.0022, "theo": 0.2319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "EMBD261218C00018000", "bid": 3.8, "bid_size": 200.0, "ask": 6.1, "ask_size": 201.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9016, "gamma": 0.0377, "vega": 0.0129, "theta": -0.0106, "rho": 0.0125, "theo": 5.2271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.89999997615814}, {"option": "EMBD261218P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 336.0, "iv": 0.8156, "open_interest": 0.0, "volume": 0.0, "delta": -0.1045, "gamma": 0.0377, "vega": 0.0136, "theta": -0.0111, "rho": -0.0027, "theo": 0.259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "EMBD261218C00019000", "bid": 2.8, "bid_size": 200.0, "ask": 5.1, "ask_size": 201.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8755, "gamma": 0.0511, "vega": 0.0154, "theta": -0.011, "rho": 0.0136, "theo": 4.264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "EMBD261218P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 347.0, "iv": 0.6914, "open_interest": 0.0, "volume": 0.0, "delta": -0.131, "gamma": 0.0509, "vega": 0.0159, "theta": -0.0113, "rho": -0.0033, "theo": 0.2938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "EMBD261218C00020000", "bid": 1.8, "bid_size": 235.0, "ask": 4.1, "ask_size": 236.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8378, "gamma": 0.0711, "vega": 0.0185, "theta": -0.0113, "rho": 0.0145, "theo": 3.3134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "EMBD261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 308.0, "iv": 0.379, "open_interest": 100.0, "volume": 0.0, "delta": -0.1691, "gamma": 0.0709, "vega": 0.0189, "theta": -0.0115, "rho": -0.0042, "theo": 0.3417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-21T12:10:56", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "EMBD261218C00021000", "bid": 0.8, "bid_size": 235.0, "ask": 3.2, "ask_size": 236.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7792, "gamma": 0.1021, "vega": 0.0223, "theta": -0.0114, "rho": 0.0148, "theo": 2.3889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999994635582}, {"option": "EMBD261218P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 367.0, "iv": 0.4458, "open_interest": 0.0, "volume": 0.0, "delta": -0.2284, "gamma": 0.102, "vega": 0.0226, "theta": -0.0116, "rho": -0.0055, "theo": 0.4161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "EMBD261218C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 236.0, "iv": 0.1352, "open_interest": 0.0, "volume": 0.0, "delta": 0.68, "gamma": 0.1476, "vega": 0.0267, "theta": -0.0114, "rho": 0.0139, "theo": 1.53, "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": 1.04999995231628}, {"option": "EMBD261218P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 297.0, "iv": 0.3265, "open_interest": 0.0, "volume": 0.0, "delta": -0.329, "gamma": 0.1484, "vega": 0.027, "theta": -0.0116, "rho": -0.0076, "theo": 0.5578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "EMBD261218C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 373.0, "iv": 0.2122, "open_interest": 0.0, "volume": 0.0, "delta": 0.5181, "gamma": 0.182, "vega": 0.0298, "theta": -0.0113, "rho": 0.0118, "theo": 0.8706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "EMBD261218P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 236.0, "iv": 0.2265, "open_interest": 0.0, "volume": 0.0, "delta": -0.4935, "gamma": 0.1849, "vega": 0.0297, "theta": -0.0115, "rho": -0.0107, "theo": 0.9023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "EMBD261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 367.0, "iv": 0.3106, "open_interest": 0.0, "volume": 0.0, "delta": 0.3615, "gamma": 0.1559, "vega": 0.028, "theta": -0.0116, "rho": 0.0085, "theo": 0.5549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "EMBD261218P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 75.0, "iv": 0.1498, "open_interest": 0.0, "volume": 0.0, "delta": -0.6516, "gamma": 0.1587, "vega": 0.0275, "theta": -0.0117, "rho": -0.0135, "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": 1.20000004768372}, {"option": "EMBD261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 360.0, "iv": 0.4141, "open_interest": 0.0, "volume": 0.0, "delta": 0.2685, "gamma": 0.1172, "vega": 0.0247, "theta": -0.0118, "rho": 0.0064, "theo": 0.4282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "EMBD261218P00025000", "bid": 0.9, "bid_size": 235.0, "ask": 3.4, "ask_size": 75.0, "iv": 0.2108, "open_interest": 0.0, "volume": 0.0, "delta": -0.7442, "gamma": 0.1187, "vega": 0.024, "theta": -0.0118, "rho": -0.0152, "theo": 2.469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17500004172325}, {"option": "EMBD261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 367.0, "iv": 0.5037, "open_interest": 0.0, "volume": 0.0, "delta": 0.2138, "gamma": 0.0897, "vega": 0.0218, "theta": -0.012, "rho": 0.005, "theo": 0.3631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "EMBD261218P00026000", "bid": 1.9, "bid_size": 235.0, "ask": 4.4, "ask_size": 75.0, "iv": 0.2782, "open_interest": 0.0, "volume": 0.0, "delta": -0.7979, "gamma": 0.0904, "vega": 0.0211, "theta": -0.0118, "rho": -0.0162, "theo": 3.4054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.17500007152557}, {"option": "EMBD261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 367.0, "iv": 0.5842, "open_interest": 0.0, "volume": 0.0, "delta": 0.1784, "gamma": 0.0712, "vega": 0.0196, "theta": -0.0121, "rho": 0.0042, "theo": 0.3223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "EMBD261218P00027000", "bid": 2.9, "bid_size": 200.0, "ask": 5.4, "ask_size": 40.0, "iv": 0.3404, "open_interest": 0.0, "volume": 0.0, "delta": -0.8324, "gamma": 0.0715, "vega": 0.0188, "theta": -0.0117, "rho": -0.0172, "theo": 4.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.17500007152557}, {"option": "EMBD261218C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 367.0, "iv": 0.6579, "open_interest": 0.0, "volume": 0.0, "delta": 0.1536, "gamma": 0.0584, "vega": 0.0177, "theta": -0.0121, "rho": 0.0036, "theo": 0.2935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "EMBD261218P00028000", "bid": 3.9, "bid_size": 200.0, "ask": 6.4, "ask_size": 40.0, "iv": 0.3987, "open_interest": 0.0, "volume": 0.0, "delta": -0.8564, "gamma": 0.0584, "vega": 0.0169, "theta": -0.0116, "rho": -0.0179, "theo": 5.336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "EMBD261218C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 367.0, "iv": 0.726, "open_interest": 0.0, "volume": 0.0, "delta": 0.1353, "gamma": 0.0492, "vega": 0.0163, "theta": -0.0121, "rho": 0.0031, "theo": 0.2718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "EMBD261218P00029000", "bid": 4.9, "bid_size": 200.0, "ask": 7.4, "ask_size": 40.0, "iv": 0.4537, "open_interest": 0.0, "volume": 0.0, "delta": -0.874, "gamma": 0.049, "vega": 0.0155, "theta": -0.0114, "rho": -0.0187, "theo": 6.3136, "change": 0.0, "open": 0.0, "high": 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": "EMBD261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 367.0, "iv": 0.7897, "open_interest": 0.0, "volume": 0.0, "delta": 0.1212, "gamma": 0.0422, "vega": 0.0151, "theta": -0.012, "rho": 0.0028, "theo": 0.2546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "EMBD261218P00030000", "bid": 5.9, "bid_size": 200.0, "ask": 8.4, "ask_size": 40.0, "iv": 0.5061, "open_interest": 0.0, "volume": 0.0, "delta": -0.8876, "gamma": 0.042, "vega": 0.0142, "theta": -0.0113, "rho": -0.0193, "theo": 7.2951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.14999985694885}, {"option": "EMBD261218C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 347.0, "iv": 0.8495, "open_interest": 0.0, "volume": 0.0, "delta": 0.11, "gamma": 0.0368, "vega": 0.0141, "theta": -0.012, "rho": 0.0025, "theo": 0.2404, "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": 0.524999976158142}, {"option": "EMBD261218P00031000", "bid": 6.9, "bid_size": 200.0, "ask": 9.3, "ask_size": 40.0, "iv": 0.4736, "open_interest": 0.0, "volume": 0.0, "delta": -0.8984, "gamma": 0.0366, "vega": 0.0132, "theta": -0.0111, "rho": -0.0199, "theo": 8.2797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.14999985694885}, {"option": "EMBD261218C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 371.0, "iv": 0.906, "open_interest": 0.0, "volume": 0.0, "delta": 0.1009, "gamma": 0.0326, "vega": 0.0132, "theta": -0.0119, "rho": 0.0023, "theo": 0.2285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "EMBD261218P00032000", "bid": 7.9, "bid_size": 200.0, "ask": 10.3, "ask_size": 40.0, "iv": 0.5197, "open_interest": 0.0, "volume": 0.0, "delta": -0.9071, "gamma": 0.0323, "vega": 0.0125, "theta": -0.0109, "rho": -0.0205, "theo": 9.2663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.14999985694885}, {"option": "EMBD270115C00015000", "bid": 6.6, "bid_size": 200.0, "ask": 9.3, "ask_size": 201.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9332, "gamma": 0.0183, "vega": 0.0127, "theta": -0.0067, "rho": 0.0178, "theo": 8.22, "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": 7.90000009536743}, {"option": "EMBD270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 367.0, "iv": 0.9834, "open_interest": 0.0, "volume": 0.0, "delta": -0.0739, "gamma": 0.0186, "vega": 0.0137, "theta": -0.0078, "rho": -0.0034, "theo": 0.2794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "EMBD270115C00016000", "bid": 5.6, "bid_size": 200.0, "ask": 8.3, "ask_size": 201.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9196, "gamma": 0.0232, "vega": 0.0149, "theta": -0.007, "rho": 0.0195, "theo": 7.2508, "change": 0.0, "open": 0.0, "high": 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": "EMBD270115P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 367.0, "iv": 0.8726, "open_interest": 0.0, "volume": 0.0, "delta": -0.0877, "gamma": 0.0236, "vega": 0.0156, "theta": -0.008, "rho": -0.004, "theo": 0.3056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "EMBD270115C00017000", "bid": 4.6, "bid_size": 200.0, "ask": 7.3, "ask_size": 201.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9027, "gamma": 0.0296, "vega": 0.0169, "theta": -0.0073, "rho": 0.0207, "theo": 6.2867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "EMBD270115P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 367.0, "iv": 0.7668, "open_interest": 0.0, "volume": 0.0, "delta": -0.105, "gamma": 0.0301, "vega": 0.0178, "theta": -0.0081, "rho": -0.0048, "theo": 0.3365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "EMBD270115C00018000", "bid": 3.6, "bid_size": 200.0, "ask": 6.3, "ask_size": 201.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8809, "gamma": 0.0383, "vega": 0.0198, "theta": -0.0076, "rho": 0.0224, "theo": 5.3288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "EMBD270115P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 367.0, "iv": 0.6652, "open_interest": 0.0, "volume": 0.0, "delta": -0.1274, "gamma": 0.0388, "vega": 0.0204, "theta": -0.0083, "rho": -0.0056, "theo": 0.3743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "EMBD270115C00019000", "bid": 2.6, "bid_size": 200.0, "ask": 5.3, "ask_size": 201.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8518, "gamma": 0.0504, "vega": 0.0226, "theta": -0.0079, "rho": 0.0233, "theo": 4.3814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.92500007152557}, {"option": "EMBD270115P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 367.0, "iv": 0.5664, "open_interest": 0.0, "volume": 0.0, "delta": -0.1572, "gamma": 0.051, "vega": 0.0235, "theta": -0.0084, "rho": -0.0068, "theo": 0.4227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "EMBD270115C00020000", "bid": 1.6, "bid_size": 235.0, "ask": 4.3, "ask_size": 236.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8114, "gamma": 0.0676, "vega": 0.0265, "theta": -0.0081, "rho": 0.0239, "theo": 3.4516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.92500007152557}, {"option": "EMBD270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 367.0, "iv": 0.469, "open_interest": 0.0, "volume": 0.0, "delta": -0.1988, "gamma": 0.0683, "vega": 0.0273, "theta": -0.0085, "rho": -0.0085, "theo": 0.4892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "EMBD270115C00021000", "bid": 0.6, "bid_size": 235.0, "ask": 3.3, "ask_size": 236.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7515, "gamma": 0.0921, "vega": 0.031, "theta": -0.0082, "rho": 0.0236, "theo": 2.5555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.92499998211861}, {"option": "EMBD270115P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 308.0, "iv": 0.3789, "open_interest": 0.0, "volume": 0.0, "delta": -0.2601, "gamma": 0.0929, "vega": 0.0316, "theta": -0.0085, "rho": -0.0109, "theo": 0.5912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "EMBD270115C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 236.0, "iv": 0.1321, "open_interest": 0.0, "volume": 0.0, "delta": 0.6588, "gamma": 0.1232, "vega": 0.0357, "theta": -0.0083, "rho": 0.0218, "theo": 1.7381, "change": 0.0, "open": 0.0, "high": 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": "EMBD270115P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 307.0, "iv": 0.283, "open_interest": 0.0, "volume": 0.0, "delta": -0.3546, "gamma": 0.1241, "vega": 0.0362, "theta": -0.0084, "rho": -0.0145, "theo": 0.7742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "EMBD270115C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 367.0, "iv": 0.2005, "open_interest": 0.0, "volume": 0.0, "delta": 0.5263, "gamma": 0.1437, "vega": 0.0388, "theta": -0.0083, "rho": 0.0186, "theo": 1.1112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "EMBD270115P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 236.0, "iv": 0.2096, "open_interest": 0.0, "volume": 0.0, "delta": -0.4884, "gamma": 0.1444, "vega": 0.0388, "theta": -0.0084, "rho": -0.0195, "theo": 1.1511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "EMBD270115C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 367.0, "iv": 0.2649, "open_interest": 0.0, "volume": 0.0, "delta": 0.3972, "gamma": 0.1312, "vega": 0.0376, "theta": -0.0085, "rho": 0.0147, "theo": 0.7672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "EMBD270115P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 75.0, "iv": 0.1398, "open_interest": 0.0, "volume": 0.0, "delta": -0.6168, "gamma": 0.1314, "vega": 0.0372, "theta": -0.0084, "rho": -0.0248, "theo": 1.8108, "change": 0.0, "open": 0.0, "high": 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": "EMBD270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 367.0, "iv": 0.339, "open_interest": 0.0, "volume": 0.0, "delta": 0.3097, "gamma": 0.1065, "vega": 0.0344, "theta": -0.0087, "rho": 0.0118, "theo": 0.6045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "EMBD270115P00025000", "bid": 0.7, "bid_size": 235.0, "ask": 3.6, "ask_size": 75.0, "iv": 0.159, "open_interest": 0.0, "volume": 0.0, "delta": -0.7028, "gamma": 0.1063, "vega": 0.0338, "theta": -0.0084, "rho": -0.0286, "theo": 2.6486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000001788139}, {"option": "EMBD270115C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 367.0, "iv": 0.409, "open_interest": 0.0, "volume": 0.0, "delta": 0.2536, "gamma": 0.0858, "vega": 0.0313, "theta": -0.0088, "rho": 0.0097, "theo": 0.5162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "EMBD270115P00026000", "bid": 1.7, "bid_size": 235.0, "ask": 4.6, "ask_size": 75.0, "iv": 0.2123, "open_interest": 0.0, "volume": 0.0, "delta": -0.7575, "gamma": 0.0855, "vega": 0.0308, "theta": -0.0085, "rho": -0.0315, "theo": 3.5585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "EMBD270115C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 367.0, "iv": 0.4718, "open_interest": 0.0, "volume": 0.0, "delta": 0.2157, "gamma": 0.0706, "vega": 0.0286, "theta": -0.009, "rho": 0.0083, "theo": 0.4603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "EMBD270115P00027000", "bid": 2.65, "bid_size": 235.0, "ask": 5.6, "ask_size": 75.0, "iv": 0.241, "open_interest": 0.0, "volume": 0.0, "delta": -0.7945, "gamma": 0.0702, "vega": 0.028, "theta": -0.0084, "rho": -0.0334, "theo": 4.4997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "EMBD270115C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 367.0, "iv": 0.5293, "open_interest": 0.0, "volume": 0.0, "delta": 0.1884, "gamma": 0.0594, "vega": 0.0264, "theta": -0.009, "rho": 0.0072, "theo": 0.4209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "EMBD270115P00028000", "bid": 3.6, "bid_size": 235.0, "ask": 6.6, "ask_size": 75.0, "iv": 0.2557, "open_interest": 0.0, "volume": 0.0, "delta": -0.8211, "gamma": 0.0591, "vega": 0.0256, "theta": -0.0084, "rho": -0.0347, "theo": 5.4563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.19999992847443}, {"option": "EMBD270115C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 367.0, "iv": 0.5824, "open_interest": 0.0, "volume": 0.0, "delta": 0.1679, "gamma": 0.051, "vega": 0.0246, "theta": -0.0091, "rho": 0.0064, "theo": 0.3911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "EMBD270115P00029000", "bid": 4.6, "bid_size": 235.0, "ask": 7.6, "ask_size": 75.0, "iv": 0.2973, "open_interest": 0.0, "volume": 0.0, "delta": -0.8412, "gamma": 0.0508, "vega": 0.0238, "theta": -0.0083, "rho": -0.0354, "theo": 6.4226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.19999980926514}, {"option": "EMBD270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 367.0, "iv": 0.632, "open_interest": 0.0, "volume": 0.0, "delta": 0.1518, "gamma": 0.0446, "vega": 0.023, "theta": -0.0091, "rho": 0.0058, "theo": 0.3676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "EMBD270115P00030000", "bid": 5.6, "bid_size": 200.0, "ask": 8.6, "ask_size": 40.0, "iv": 0.3373, "open_interest": 0.0, "volume": 0.0, "delta": -0.857, "gamma": 0.0444, "vega": 0.0223, "theta": -0.0082, "rho": -0.0364, "theo": 7.3946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.19999980926514}, {"option": "EMBD270115C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 367.0, "iv": 0.6786, "open_interest": 0.0, "volume": 0.0, "delta": 0.1389, "gamma": 0.0394, "vega": 0.0216, "theta": -0.0091, "rho": 0.0053, "theo": 0.3483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "EMBD270115P00031000", "bid": 6.6, "bid_size": 200.0, "ask": 9.6, "ask_size": 40.0, "iv": 0.3759, "open_interest": 0.0, "volume": 0.0, "delta": -0.8698, "gamma": 0.0394, "vega": 0.0206, "theta": -0.0082, "rho": -0.036, "theo": 8.3711, "change": 0.0, "open": 0.0, "high": 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": "EMBD270115C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 367.0, "iv": 0.7225, "open_interest": 0.0, "volume": 0.0, "delta": 0.1283, "gamma": 0.0353, "vega": 0.0205, "theta": -0.0091, "rho": 0.0049, "theo": 0.332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "EMBD270115P00032000", "bid": 7.6, "bid_size": 200.0, "ask": 10.6, "ask_size": 40.0, "iv": 0.4132, "open_interest": 0.0, "volume": 0.0, "delta": -0.8804, "gamma": 0.0353, "vega": 0.0196, "theta": -0.0081, "rho": -0.0367, "theo": 9.3507, "change": 0.0, "open": 0.0, "high": 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": "EMBD270115C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 367.0, "iv": 0.7642, "open_interest": 0.0, "volume": 0.0, "delta": 0.1194, "gamma": 0.0319, "vega": 0.0194, "theta": -0.0091, "rho": 0.0045, "theo": 0.3181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "EMBD270115P00033000", "bid": 8.6, "bid_size": 200.0, "ask": 11.6, "ask_size": 40.0, "iv": 0.4493, "open_interest": 0.0, "volume": 0.0, "delta": -0.8893, "gamma": 0.032, "vega": 0.0186, "theta": -0.008, "rho": -0.0379, "theo": 10.3324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1000003814697}, {"option": "EMBD270416C00015000", "bid": 6.0, "bid_size": 200.0, "ask": 9.9, "ask_size": 201.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.917, "gamma": 0.0196, "vega": 0.0235, "theta": -0.0032, "rho": 0.0388, "theo": 8.3245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "EMBD270416P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 288.0, "iv": 0.7584, "open_interest": 0.0, "volume": 0.0, "delta": -0.0959, "gamma": 0.0201, "vega": 0.0252, "theta": -0.0045, "rho": -0.0107, "theo": 0.4439, "change": 0.0, "open": 0.0, "high": 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": "EMBD270416C00016000", "bid": 5.0, "bid_size": 200.0, "ask": 8.9, "ask_size": 201.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9004, "gamma": 0.0243, "vega": 0.0267, "theta": -0.0035, "rho": 0.0405, "theo": 7.3785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.89999985694885}, {"option": "EMBD270416P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 288.0, "iv": 0.6774, "open_interest": 0.0, "volume": 0.0, "delta": -0.1128, "gamma": 0.0249, "vega": 0.0283, "theta": -0.0046, "rho": -0.0124, "theo": 0.4854, "change": 0.0, "open": 0.0, "high": 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": "EMBD270416C00017000", "bid": 4.0, "bid_size": 200.0, "ask": 7.9, "ask_size": 201.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.88, "gamma": 0.0304, "vega": 0.0302, "theta": -0.0037, "rho": 0.0438, "theo": 6.4396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "EMBD270416P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 288.0, "iv": 0.6004, "open_interest": 0.0, "volume": 0.0, "delta": -0.1334, "gamma": 0.031, "vega": 0.0319, "theta": -0.0047, "rho": -0.0145, "theo": 0.534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "EMBD270416C00018000", "bid": 3.0, "bid_size": 200.0, "ask": 6.9, "ask_size": 201.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8544, "gamma": 0.0381, "vega": 0.0345, "theta": -0.004, "rho": 0.046, "theo": 5.5117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "EMBD270416P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 341.0, "iv": 0.5263, "open_interest": 0.0, "volume": 0.0, "delta": -0.1593, "gamma": 0.0387, "vega": 0.0359, "theta": -0.0048, "rho": -0.017, "theo": 0.5936, "change": 0.0, "open": 0.0, "high": 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": "EMBD270416C00019000", "bid": 2.1, "bid_size": 200.0, "ask": 5.9, "ask_size": 201.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8215, "gamma": 0.0482, "vega": 0.0395, "theta": -0.0042, "rho": 0.0485, "theo": 4.5996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.92500007152557}, {"option": "EMBD270416P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 341.0, "iv": 0.4545, "open_interest": 0.0, "volume": 0.0, "delta": -0.1927, "gamma": 0.0488, "vega": 0.0406, "theta": -0.0048, "rho": -0.0204, "theo": 0.6695, "change": 0.0, "open": 0.0, "high": 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": "EMBD270416C00020000", "bid": 1.1, "bid_size": 235.0, "ask": 4.9, "ask_size": 236.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7779, "gamma": 0.0611, "vega": 0.0444, "theta": -0.0043, "rho": 0.0495, "theo": 3.715, "change": 0.0, "open": 0.0, "high": 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": "EMBD270416P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 291.0, "iv": 0.3892, "open_interest": 0.0, "volume": 0.0, "delta": -0.2368, "gamma": 0.0619, "vega": 0.0457, "theta": -0.0048, "rho": -0.0248, "theo": 0.7725, "change": 0.0, "open": 0.0, "high": 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": "EMBD270416C00021000", "bid": 0.05, "bid_size": 535.0, "ask": 3.9, "ask_size": 236.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7188, "gamma": 0.0771, "vega": 0.0502, "theta": -0.0045, "rho": 0.0492, "theo": 2.8776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.97500004805624}, {"option": "EMBD270416P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 292.0, "iv": 0.3229, "open_interest": 0.0, "volume": 0.0, "delta": -0.2967, "gamma": 0.0779, "vega": 0.0512, "theta": -0.0048, "rho": -0.0307, "theo": 0.9238, "change": 0.0, "open": 0.0, "high": 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": "EMBD270416C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 236.0, "iv": 0.1678, "open_interest": 0.0, "volume": 0.0, "delta": 0.6389, "gamma": 0.0939, "vega": 0.0555, "theta": -0.0046, "rho": 0.0479, "theo": 2.1308, "change": 0.0, "open": 0.0, "high": 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": "EMBD270416P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 236.0, "iv": 0.2626, "open_interest": 0.0, "volume": 0.0, "delta": -0.3775, "gamma": 0.0947, "vega": 0.0562, "theta": -0.0048, "rho": -0.0389, "theo": 1.1671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "EMBD270416C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 341.0, "iv": 0.1981, "open_interest": 0.0, "volume": 0.0, "delta": 0.5406, "gamma": 0.1042, "vega": 0.0588, "theta": -0.0047, "rho": 0.0433, "theo": 1.5466, "change": 0.0, "open": 0.0, "high": 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": "EMBD270416P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 236.0, "iv": 0.219, "open_interest": 0.0, "volume": 0.0, "delta": -0.4763, "gamma": 0.1046, "vega": 0.0589, "theta": -0.0047, "rho": -0.0492, "theo": 1.5737, "change": 0.0, "open": 0.0, "high": 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": "EMBD270416C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 341.0, "iv": 0.2336, "open_interest": 0.0, "volume": 0.0, "delta": 0.444, "gamma": 0.1012, "vega": 0.0584, "theta": -0.0048, "rho": 0.0362, "theo": 1.168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "EMBD270416P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 75.0, "iv": 0.1907, "open_interest": 0.0, "volume": 0.0, "delta": -0.5725, "gamma": 0.1011, "vega": 0.0581, "theta": -0.0046, "rho": -0.0602, "theo": 2.1859, "change": 0.0, "open": 0.0, "high": 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": "EMBD270416C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 341.0, "iv": 0.2811, "open_interest": 0.0, "volume": 0.0, "delta": 0.3677, "gamma": 0.09, "vega": 0.0557, "theta": -0.0049, "rho": 0.0305, "theo": 0.9474, "change": 0.0, "open": 0.0, "high": 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": "EMBD270416P00025000", "bid": 0.05, "bid_size": 535.0, "ask": 4.4, "ask_size": 75.0, "iv": 0.1363, "open_interest": 0.0, "volume": 0.0, "delta": -0.6477, "gamma": 0.0897, "vega": 0.0552, "theta": -0.0046, "rho": -0.0694, "theo": 2.9543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.22500004805624}, {"option": "EMBD270416C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 341.0, "iv": 0.3253, "open_interest": 0.0, "volume": 0.0, "delta": 0.3123, "gamma": 0.0779, "vega": 0.0524, "theta": -0.005, "rho": 0.026, "theo": 0.8141, "change": 0.0, "open": 0.0, "high": 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": "EMBD270416P00026000", "bid": 0.95, "bid_size": 235.0, "ask": 5.4, "ask_size": 75.0, "iv": 0.1618, "open_interest": 0.0, "volume": 0.0, "delta": -0.7022, "gamma": 0.0776, "vega": 0.0517, "theta": -0.0046, "rho": -0.0748, "theo": 3.8081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "EMBD270416C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 341.0, "iv": 0.3691, "open_interest": 0.0, "volume": 0.0, "delta": 0.2719, "gamma": 0.0674, "vega": 0.0492, "theta": -0.0051, "rho": 0.0227, "theo": 0.7263, "change": 0.0, "open": 0.0, "high": 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": "EMBD270416P00027000", "bid": 1.95, "bid_size": 235.0, "ask": 6.4, "ask_size": 75.0, "iv": 0.1986, "open_interest": 0.0, "volume": 0.0, "delta": -0.7423, "gamma": 0.0674, "vega": 0.0484, "theta": -0.0045, "rho": -0.0725, "theo": 4.7071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "EMBD270416C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 341.0, "iv": 0.409, "open_interest": 0.0, "volume": 0.0, "delta": 0.2415, "gamma": 0.0589, "vega": 0.0463, "theta": -0.0051, "rho": 0.02, "theo": 0.6638, "change": 0.0, "open": 0.0, "high": 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": "EMBD270416P00028000", "bid": 2.9, "bid_size": 235.0, "ask": 7.3, "ask_size": 75.0, "iv": 0.1943, "open_interest": 0.0, "volume": 0.0, "delta": -0.7729, "gamma": 0.0591, "vega": 0.045, "theta": -0.0044, "rho": -0.0748, "theo": 5.6325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.17500007152557}, {"option": "EMBD270416C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 341.0, "iv": 0.4459, "open_interest": 0.0, "volume": 0.0, "delta": 0.2179, "gamma": 0.052, "vega": 0.0437, "theta": -0.0052, "rho": 0.0181, "theo": 0.6165, "change": 0.0, "open": 0.0, "high": 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": "EMBD270416P00029000", "bid": 3.9, "bid_size": 235.0, "ask": 8.3, "ask_size": 75.0, "iv": 0.2251, "open_interest": 0.0, "volume": 0.0, "delta": -0.797, "gamma": 0.0524, "vega": 0.0423, "theta": -0.0043, "rho": -0.0743, "theo": 6.5732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "EMBD270416C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 288.0, "iv": 0.4803, "open_interest": 0.0, "volume": 0.0, "delta": 0.1991, "gamma": 0.0464, "vega": 0.0414, "theta": -0.0052, "rho": 0.0166, "theo": 0.5792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "EMBD270416P00030000", "bid": 4.9, "bid_size": 235.0, "ask": 9.3, "ask_size": 75.0, "iv": 0.2546, "open_interest": 0.0, "volume": 0.0, "delta": -0.8164, "gamma": 0.047, "vega": 0.0398, "theta": -0.0042, "rho": -0.0764, "theo": 7.5245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.14999985694885}, {"option": "EMBD270416C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 288.0, "iv": 0.5126, "open_interest": 0.0, "volume": 0.0, "delta": 0.1837, "gamma": 0.0419, "vega": 0.0394, "theta": -0.0052, "rho": 0.0154, "theo": 0.5487, "change": 0.0, "open": 0.0, "high": 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": "EMBD270416P00031000", "bid": 5.9, "bid_size": 235.0, "ask": 10.3, "ask_size": 75.0, "iv": 0.283, "open_interest": 0.0, "volume": 0.0, "delta": -0.8324, "gamma": 0.0426, "vega": 0.0374, "theta": -0.0042, "rho": -0.0744, "theo": 8.4834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.14999985694885}, {"option": "EMBD270416C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 288.0, "iv": 0.543, "open_interest": 0.0, "volume": 0.0, "delta": 0.1709, "gamma": 0.0381, "vega": 0.0376, "theta": -0.0052, "rho": 0.0144, "theo": 0.5232, "change": 0.0, "open": 0.0, "high": 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": "EMBD270416P00032000", "bid": 6.9, "bid_size": 235.0, "ask": 11.3, "ask_size": 75.0, "iv": 0.3104, "open_interest": 0.0, "volume": 0.0, "delta": -0.846, "gamma": 0.0389, "vega": 0.0356, "theta": -0.004, "rho": -0.0762, "theo": 9.4476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.14999985694885}, {"option": "EMBD270416C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 288.0, "iv": 0.5718, "open_interest": 0.0, "volume": 0.0, "delta": 0.1601, "gamma": 0.0349, "vega": 0.0361, "theta": -0.0052, "rho": 0.0134, "theo": 0.5015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "EMBD270416P00033000", "bid": 7.9, "bid_size": 235.0, "ask": 12.3, "ask_size": 75.0, "iv": 0.3369, "open_interest": 0.0, "volume": 0.0, "delta": -0.8576, "gamma": 0.0358, "vega": 0.0338, "theta": -0.004, "rho": -0.0751, "theo": 10.4157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1499998569489}], "symbol": "EMBD", "security_type": "stock", "exchange_id": 3, "current_price": 22.96, "price_change": 0.12, "price_change_percent": 0.5254, "bid": 17.19, "ask": 28.68, "bid_size": 100, "ask_size": 100, "open": 22.9, "high": 22.97, "low": 22.88, "close": 22.96, "prev_day_close": 22.84, "volume": 61401, "iv30": 32.182, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415190728, "last_trade_time": "2026-11-09T15:59:50", "tick": "down"}, "symbol": "EMBD"}