{"timestamp": "2026-11-10 01:58:01", "data": {"options": [{"option": "EMBJ261120C00025000", "bid": 50.3, "bid_size": 19.0, "ask": 54.5, "ask_size": 4.0, "iv": 3.5671, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0036, "theo": 52.0467, "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": 49.4499988555908}, {"option": "EMBJ261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 30.0, "iv": 4.4922, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "EMBJ261120C00030000", "bid": 45.4, "bid_size": 19.0, "ask": 49.5, "ask_size": 2.0, "iv": 3.0972, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0001, "vega": 0.0002, "theta": 0.0, "rho": 0.008, "theo": 47.0516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.2, "last_trade_time": "2026-08-25T10:07:28", "percent_change": 0.0, "prev_day_close": 44.5}, {"option": "EMBJ261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 31.0, "iv": 3.8286, "open_interest": 1.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0001, "vega": 0.0002, "theta": -0.001, "rho": 0.0, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-06-11T12:06:40", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "EMBJ261120C00035000", "bid": 40.4, "bid_size": 19.0, "ask": 44.5, "ask_size": 4.0, "iv": 2.6299, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0001, "vega": 0.0003, "theta": 0.0, "rho": 0.0114, "theo": 42.0594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.72, "last_trade_time": "2026-08-13T09:48:26", "percent_change": 0.0, "prev_day_close": 39.4500007629394}, {"option": "EMBJ261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 30.0, "iv": 3.2746, "open_interest": 0.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0016, "rho": 0.0, "theo": 0.0035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "EMBJ261120C00040000", "bid": 35.4, "bid_size": 19.0, "ask": 39.5, "ask_size": 2.0, "iv": 2.2257, "open_interest": 2.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0002, "vega": 0.0006, "theta": 0.0, "rho": 0.0139, "theo": 37.0697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.0, "last_trade_time": "2026-06-05T15:16:34", "percent_change": 0.0, "prev_day_close": 34.3999996185303}, {"option": "EMBJ261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 2.7973, "open_interest": 57.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0002, "vega": 0.0006, "theta": -0.0027, "rho": 0.0, "theo": 0.0063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-11T11:43:49", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "EMBJ261120C00045000", "bid": 30.3, "bid_size": 19.0, "ask": 34.5, "ask_size": 4.0, "iv": 1.817, "open_interest": 0.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0005, "vega": 0.0011, "theta": -0.0009, "rho": 0.0159, "theo": 32.0831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.4000005722046}, {"option": "EMBJ261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 3.0, "iv": 1.2433, "open_interest": 63.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0005, "vega": 0.0011, "theta": -0.0046, "rho": -0.0001, "theo": 0.0119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-08-19T15:54:34", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "EMBJ261120C00050000", "bid": 25.5, "bid_size": 49.0, "ask": 29.2, "ask_size": 10.0, "iv": 1.4527, "open_interest": 38.0, "volume": 0.0, "delta": 0.994, "gamma": 0.0011, "vega": 0.0021, "theta": -0.005, "rho": 0.0176, "theo": 27.1027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.65, "last_trade_time": "2026-10-02T11:20:42", "percent_change": 0.0, "prev_day_close": 24.25}, {"option": "EMBJ261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 29.0, "iv": 1.6304, "open_interest": 101.0, "volume": 0.0, "delta": -0.0054, "gamma": 0.0011, "vega": 0.0021, "theta": -0.0082, "rho": -0.0001, "theo": 0.0234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-23T10:28:09", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "EMBJ261120C00055000", "bid": 21.5, "bid_size": 41.0, "ask": 24.0, "ask_size": 14.0, "iv": 1.4426, "open_interest": 173.0, "volume": 0.0, "delta": 0.9875, "gamma": 0.0026, "vega": 0.0042, "theta": -0.0123, "rho": 0.0192, "theo": 22.1365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.0, "last_trade_time": "2026-10-30T14:25:33", "percent_change": 0.0, "prev_day_close": 19.4499998092651}, {"option": "EMBJ261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 9.0, "iv": 0.8139, "open_interest": 597.0, "volume": 4.0, "delta": -0.0119, "gamma": 0.0026, "vega": 0.0042, "theta": -0.0148, "rho": -0.0003, "theo": 0.0493, "change": -0.075, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T15:43:59", "percent_change": -60.0, "prev_day_close": 0.125000001862645}, {"option": "EMBJ261120C00060000", "bid": 14.7, "bid_size": 59.0, "ask": 17.9, "ask_size": 19.0, "iv": 0.0, "open_interest": 604.0, "volume": 0.0, "delta": 0.9718, "gamma": 0.0061, "vega": 0.0085, "theta": -0.0257, "rho": 0.0205, "theo": 17.207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.6, "last_trade_time": "2026-10-30T15:25:42", "percent_change": 0.0, "prev_day_close": 14.4000000953674}, {"option": "EMBJ261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 20.0, "iv": 0.7282, "open_interest": 472.0, "volume": 31.0, "delta": -0.0276, "gamma": 0.0061, "vega": 0.0085, "theta": -0.0277, "rho": -0.0007, "theo": 0.1119, "change": -0.09, "open": 0.12, "high": 0.12, "low": 0.05, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-09T15:58:00", "percent_change": -60.0, "prev_day_close": 0.150000000372529}, {"option": "EMBJ261120C00065000", "bid": 10.0, "bid_size": 51.0, "ask": 14.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 307.0, "volume": 61.0, "delta": 0.9321, "gamma": 0.0142, "vega": 0.0175, "theta": -0.0504, "rho": 0.0212, "theo": 12.3799, "change": 2.3, "open": 11.9, "high": 12.1, "low": 11.9, "tick": "no_change", "last_trade_price": 12.1, "last_trade_time": "2026-11-09T12:22:51", "percent_change": 23.4694, "prev_day_close": 9.7999997138977}, {"option": "EMBJ261120P00065000", "bid": 0.1, "bid_size": 34.0, "ask": 0.4, "ask_size": 49.0, "iv": 0.6654, "open_interest": 925.0, "volume": 7.0, "delta": -0.0674, "gamma": 0.0142, "vega": 0.0175, "theta": -0.0519, "rho": -0.0018, "theo": 0.2771, "change": -0.225, "open": 0.45, "high": 0.45, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T15:38:11", "percent_change": -47.3684, "prev_day_close": 0.474999994039536}, {"option": "EMBJ261120C00070000", "bid": 6.1, "bid_size": 50.0, "ask": 9.9, "ask_size": 10.0, "iv": 0.6477, "open_interest": 1076.0, "volume": 1.0, "delta": 0.8334, "gamma": 0.0306, "vega": 0.0334, "theta": -0.0905, "rho": 0.0201, "theo": 7.8533, "change": 2.25, "open": 7.8, "high": 7.8, "low": 7.8, "tick": "up", "last_trade_price": 7.8, "last_trade_time": "2026-11-09T14:16:09", "percent_change": 40.5405, "prev_day_close": 5.54999995231628}, {"option": "EMBJ261120P00070000", "bid": 0.7, "bid_size": 1.0, "ask": 4.3, "ask_size": 48.0, "iv": 1.0456, "open_interest": 3518.0, "volume": 11.0, "delta": -0.1664, "gamma": 0.0307, "vega": 0.0335, "theta": -0.0916, "rho": -0.0043, "theo": 0.7436, "change": -0.6, "open": 0.75, "high": 0.75, "low": 0.75, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T14:43:20", "percent_change": -44.4444, "prev_day_close": 1.35000002384186}, {"option": "EMBJ261120C00075000", "bid": 2.0, "bid_size": 5.0, "ask": 4.3, "ask_size": 6.0, "iv": 0.3933, "open_interest": 2069.0, "volume": 9.0, "delta": 0.6306, "gamma": 0.0501, "vega": 0.0505, "theta": -0.1305, "rho": 0.0158, "theo": 4.1251, "change": 1.9, "open": 3.9, "high": 4.55, "low": 3.73, "tick": "no_change", "last_trade_price": 4.55, "last_trade_time": "2026-11-09T15:25:05", "percent_change": 71.6981, "prev_day_close": 2.65000009536743}, {"option": "EMBJ261120P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 9.0, "iv": 0.3705, "open_interest": 2056.0, "volume": 101.0, "delta": -0.3698, "gamma": 0.0503, "vega": 0.0506, "theta": -0.1311, "rho": -0.009, "theo": 2.0107, "change": -1.5, "open": 2.35, "high": 2.4, "low": 1.95, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-11-09T15:19:13", "percent_change": -43.4783, "prev_day_close": 3.45000004768372}, {"option": "EMBJ261120C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 13.0, "iv": 0.3823, "open_interest": 839.0, "volume": 214.0, "delta": 0.3713, "gamma": 0.0506, "vega": 0.0506, "theta": -0.1298, "rho": 0.0095, "theo": 1.7989, "change": 0.9, "open": 1.75, "high": 2.25, "low": 1.72, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-11-09T15:46:33", "percent_change": 85.7143, "prev_day_close": 1.05000001192093}, {"option": "EMBJ261120P00080000", "bid": 3.8, "bid_size": 22.0, "ask": 4.8, "ask_size": 4.0, "iv": 0.4785, "open_interest": 194.0, "volume": 12.0, "delta": -0.6301, "gamma": 0.0508, "vega": 0.0506, "theta": -0.13, "rho": -0.0145, "theo": 4.6843, "change": -1.55, "open": 5.08, "high": 5.15, "low": 5.08, "tick": "up", "last_trade_price": 5.15, "last_trade_time": "2026-11-09T10:47:42", "percent_change": -23.1343, "prev_day_close": 6.69999980926514}, {"option": "EMBJ261120C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 13.0, "iv": 0.5041, "open_interest": 1827.0, "volume": 4.0, "delta": 0.1835, "gamma": 0.0338, "vega": 0.0356, "theta": -0.0936, "rho": 0.0047, "theo": 0.7366, "change": 0.2, "open": 0.65, "high": 0.65, "low": 0.6, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T10:32:29", "percent_change": 50.0, "prev_day_close": 0.400000013411045}, {"option": "EMBJ261120P00085000", "bid": 6.7, "bid_size": 69.0, "ask": 10.4, "ask_size": 61.0, "iv": 0.5614, "open_interest": 179.0, "volume": 0.0, "delta": -0.8188, "gamma": 0.0341, "vega": 0.0351, "theta": -0.0934, "rho": -0.0163, "theo": 8.626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2026-11-02T14:27:49", "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "EMBJ261120C00090000", "bid": 0.05, "bid_size": 5.0, "ask": 3.0, "ask_size": 35.0, "iv": 1.0121, "open_interest": 157.0, "volume": 0.0, "delta": 0.0872, "gamma": 0.0188, "vega": 0.0213, "theta": -0.058, "rho": 0.0022, "theo": 0.3149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-30T14:55:51", "percent_change": 0.0, "prev_day_close": 0.199999997392297}, {"option": "EMBJ261120P00090000", "bid": 11.4, "bid_size": 28.0, "ask": 15.0, "ask_size": 10.0, "iv": 0.6202, "open_interest": 2.0, "volume": 0.0, "delta": -0.916, "gamma": 0.0192, "vega": 0.0207, "theta": -0.0577, "rho": -0.0159, "theo": 13.2105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.1, "last_trade_time": "2026-09-25T14:10:49", "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "EMBJ261120C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 18.0, "iv": 1.1193, "open_interest": 14625.0, "volume": 0.0, "delta": 0.0427, "gamma": 0.01, "vega": 0.0122, "theta": -0.0344, "rho": 0.0011, "theo": 0.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-11-04T14:57:07", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "EMBJ261120P00095000", "bid": 16.1, "bid_size": 19.0, "ask": 20.1, "ask_size": 9.0, "iv": 0.7135, "open_interest": 4.0, "volume": 0.0, "delta": -0.9615, "gamma": 0.0104, "vega": 0.0111, "theta": -0.0339, "rho": -0.0127, "theo": 18.0487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.8, "last_trade_time": "2026-10-05T15:59:07", "percent_change": 0.0, "prev_day_close": 20.8000001907349}, {"option": "EMBJ261120C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 11.0, "iv": 1.4714, "open_interest": 329.0, "volume": 0.0, "delta": 0.0219, "gamma": 0.0054, "vega": 0.007, "theta": -0.0204, "rho": 0.0006, "theo": 0.0717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-23T09:32:06", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "EMBJ261120P00100000", "bid": 21.2, "bid_size": 19.0, "ask": 25.1, "ask_size": 11.0, "iv": 0.8887, "open_interest": 0.0, "volume": 0.0, "delta": -0.983, "gamma": 0.0058, "vega": 0.0056, "theta": -0.0192, "rho": -0.0089, "theo": 22.9848, "change": 0.0, "open": 0.0, "high": 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": "EMBJ261120C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 4.0, "iv": 1.1521, "open_interest": 5.0, "volume": 0.0, "delta": 0.0118, "gamma": 0.003, "vega": 0.0041, "theta": -0.0123, "rho": 0.0003, "theo": 0.0377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-27T12:26:15", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "EMBJ261120P00105000", "bid": 26.1, "bid_size": 19.0, "ask": 30.1, "ask_size": 9.0, "iv": 0.9764, "open_interest": 0.0, "volume": 0.0, "delta": -0.9939, "gamma": 0.0032, "vega": 0.002, "theta": -0.0102, "rho": -0.0037, "theo": 27.9616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.6500005722046}, {"option": "EMBJ261120C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 1.9793, "open_interest": 2.0, "volume": 0.0, "delta": 0.0066, "gamma": 0.0017, "vega": 0.0025, "theta": -0.0076, "rho": 0.0002, "theo": 0.0209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.47, "last_trade_time": "2026-08-12T15:32:02", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "EMBJ261120P00110000", "bid": 30.9, "bid_size": 20.0, "ask": 35.1, "ask_size": 9.0, "iv": 0.9662, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0012, "vega": 0.0004, "theta": -0.0064, "rho": -0.0009, "theo": 32.9558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.6500015258789}, {"option": "EMBJ261120C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 38.0, "iv": 1.6835, "open_interest": 7.0, "volume": 0.0, "delta": 0.0039, "gamma": 0.001, "vega": 0.0015, "theta": -0.0048, "rho": 0.0001, "theo": 0.0121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-08-26T11:20:25", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "EMBJ261120P00115000", "bid": 36.1, "bid_size": 19.0, "ask": 40.1, "ask_size": 11.0, "iv": 1.2047, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0002, "vega": 0.0, "theta": -0.0056, "rho": 0.0, "theo": 37.955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.6500015258789}, {"option": "EMBJ261120C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 32.0, "iv": 1.808, "open_interest": 4.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.0006, "vega": 0.001, "theta": -0.0031, "rho": 0.0001, "theo": 0.0073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-09-10T12:24:00", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "EMBJ261120P00120000", "bid": 41.2, "bid_size": 19.0, "ask": 45.1, "ask_size": 9.0, "iv": 1.3594, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0056, "rho": 0.0, "theo": 42.955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.75}, {"option": "EMBJ261218C00040000", "bid": 35.5, "bid_size": 4.0, "ask": 40.0, "ask_size": 2.0, "iv": 1.2707, "open_interest": 0.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0005, "vega": 0.0025, "theta": 0.0, "rho": 0.0444, "theo": 37.2328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.3500003814697}, {"option": "EMBJ261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 4.0, "iv": 1.4931, "open_interest": 0.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0005, "vega": 0.0025, "theta": -0.0022, "rho": -0.0003, "theo": 0.0194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "EMBJ261218C00045000", "bid": 30.0, "bid_size": 8.0, "ask": 34.9, "ask_size": 8.0, "iv": 0.8958, "open_interest": 0.0, "volume": 0.0, "delta": 0.9931, "gamma": 0.001, "vega": 0.0046, "theta": -0.0006, "rho": 0.0497, "theo": 32.2762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.4000005722046}, {"option": "EMBJ261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 5.0, "iv": 1.0093, "open_interest": 0.0, "volume": 0.0, "delta": -0.0064, "gamma": 0.001, "vega": 0.0046, "theta": -0.0038, "rho": -0.0006, "theo": 0.0374, "change": 0.0, "open": 0.0, "high": 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": "EMBJ261218C00050000", "bid": 25.1, "bid_size": 5.0, "ask": 30.0, "ask_size": 9.0, "iv": 0.7857, "open_interest": 0.0, "volume": 0.0, "delta": 0.9863, "gamma": 0.0021, "vega": 0.0087, "theta": -0.0039, "rho": 0.0546, "theo": 27.3398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.4499998092651}, {"option": "EMBJ261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 14.0, "iv": 1.3835, "open_interest": 0.0, "volume": 0.0, "delta": -0.0133, "gamma": 0.0021, "vega": 0.0087, "theta": -0.0066, "rho": -0.0012, "theo": 0.0759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "EMBJ261218C00055000", "bid": 20.2, "bid_size": 8.0, "ask": 25.0, "ask_size": 6.0, "iv": 0.6496, "open_interest": 0.0, "volume": 0.0, "delta": 0.9716, "gamma": 0.0044, "vega": 0.0163, "theta": -0.0093, "rho": 0.0589, "theo": 22.45, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6500005722046}, {"option": "EMBJ261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 18.0, "iv": 0.998, "open_interest": 1.0, "volume": 0.0, "delta": -0.0281, "gamma": 0.0044, "vega": 0.0164, "theta": -0.0115, "rho": -0.0024, "theo": 0.1611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-11-05T15:52:17", "percent_change": 0.0, "prev_day_close": 0.274999994784594}, {"option": "EMBJ261218C00060000", "bid": 17.1, "bid_size": 10.0, "ask": 18.4, "ask_size": 10.0, "iv": 0.5521, "open_interest": 2.0, "volume": 0.0, "delta": 0.9403, "gamma": 0.0089, "vega": 0.03, "theta": -0.0179, "rho": 0.0616, "theo": 17.6679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.2, "last_trade_time": "2026-11-06T12:10:52", "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "EMBJ261218P00060000", "bid": 0.05, "bid_size": 27.0, "ask": 0.35, "ask_size": 1.0, "iv": 0.4654, "open_interest": 42.0, "volume": 0.0, "delta": -0.0595, "gamma": 0.0089, "vega": 0.03, "theta": -0.0197, "rho": -0.0051, "theo": 0.3545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-02T15:03:34", "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "EMBJ261218C00065000", "bid": 10.8, "bid_size": 46.0, "ask": 13.8, "ask_size": 21.0, "iv": 0.0, "open_interest": 46.0, "volume": 0.0, "delta": 0.8778, "gamma": 0.0163, "vega": 0.0512, "theta": -0.0304, "rho": 0.0613, "theo": 13.1252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.5, "last_trade_time": "2026-10-22T09:51:05", "percent_change": 0.0, "prev_day_close": 10.7000002861023}, {"option": "EMBJ261218P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 22.0, "iv": 0.6599, "open_interest": 87.0, "volume": 2.0, "delta": -0.1224, "gamma": 0.0164, "vega": 0.0513, "theta": -0.0318, "rho": -0.0104, "theo": 0.7887, "change": -0.325, "open": 0.85, "high": 0.85, "low": 0.85, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-11-09T11:36:06", "percent_change": -27.6596, "prev_day_close": 1.17500001192093}, {"option": "EMBJ261218C00070000", "bid": 8.7, "bid_size": 28.0, "ask": 11.0, "ask_size": 10.0, "iv": 0.5642, "open_interest": 48.0, "volume": 1.0, "delta": 0.7683, "gamma": 0.0259, "vega": 0.0769, "theta": -0.0449, "rho": 0.0563, "theo": 9.0584, "change": 1.75, "open": 8.65, "high": 8.65, "low": 8.65, "tick": "down", "last_trade_price": 8.65, "last_trade_time": "2026-11-09T14:19:43", "percent_change": 25.3623, "prev_day_close": 6.89999985694885}, {"option": "EMBJ261218P00070000", "bid": 1.4, "bid_size": 4.0, "ask": 4.2, "ask_size": 52.0, "iv": 0.6008, "open_interest": 401.0, "volume": 0.0, "delta": -0.2327, "gamma": 0.0261, "vega": 0.0771, "theta": -0.046, "rho": -0.0193, "theo": 1.702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.52, "last_trade_time": "2026-11-06T11:24:34", "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "EMBJ261218C00075000", "bid": 5.6, "bid_size": 10.0, "ask": 6.6, "ask_size": 11.0, "iv": 0.4868, "open_interest": 92.0, "volume": 10.0, "delta": 0.6127, "gamma": 0.0335, "vega": 0.0965, "theta": -0.0556, "rho": 0.0465, "theo": 5.7616, "change": 1.55, "open": 5.7, "high": 5.75, "low": 5.7, "tick": "up", "last_trade_price": 5.75, "last_trade_time": "2026-11-09T13:50:44", "percent_change": 36.9048, "prev_day_close": 4.20000004768372}, {"option": "EMBJ261218P00075000", "bid": 1.75, "bid_size": 34.0, "ask": 5.0, "ask_size": 40.0, "iv": 0.45, "open_interest": 90.0, "volume": 5.0, "delta": -0.3899, "gamma": 0.0338, "vega": 0.0966, "theta": -0.0565, "rho": -0.0315, "theo": 3.3924, "change": -1.3, "open": 3.4, "high": 3.4, "low": 3.4, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-11-09T14:43:20", "percent_change": -27.6596, "prev_day_close": 4.70000004768372}, {"option": "EMBJ261218C00080000", "bid": 1.6, "bid_size": 39.0, "ask": 4.9, "ask_size": 24.0, "iv": 0.4332, "open_interest": 38.0, "volume": 7.0, "delta": 0.4408, "gamma": 0.0347, "vega": 0.0994, "theta": -0.0572, "rho": 0.0342, "theo": 3.408, "change": 1.18, "open": 3.1, "high": 3.48, "low": 3.1, "tick": "up", "last_trade_price": 3.48, "last_trade_time": "2026-11-09T15:42:54", "percent_change": 51.3044, "prev_day_close": 2.29999995231628}, {"option": "EMBJ261218P00080000", "bid": 4.2, "bid_size": 100.0, "ask": 7.2, "ask_size": 23.0, "iv": 0.4152, "open_interest": 213.0, "volume": 0.0, "delta": -0.5642, "gamma": 0.0353, "vega": 0.099, "theta": -0.0579, "rho": -0.0428, "theo": 6.0355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-11-06T10:01:20", "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "EMBJ261218C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 3.0, "iv": 0.4634, "open_interest": 161.0, "volume": 159.0, "delta": 0.2906, "gamma": 0.0298, "vega": 0.0865, "theta": -0.0501, "rho": 0.0229, "theo": 1.919, "change": 0.45, "open": 1.8, "high": 1.8, "low": 1.6, "tick": "no_change", "last_trade_price": 1.7, "last_trade_time": "2026-11-09T11:26:36", "percent_change": 36.0, "prev_day_close": 1.25}, {"option": "EMBJ261218P00085000", "bid": 7.5, "bid_size": 48.0, "ask": 11.4, "ask_size": 51.0, "iv": 0.4414, "open_interest": 3.0, "volume": 0.0, "delta": -0.7173, "gamma": 0.0306, "vega": 0.0847, "theta": -0.0506, "rho": -0.0498, "theo": 9.5562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.8, "last_trade_time": "2026-11-04T15:10:42", "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "EMBJ261218C00090000", "bid": 0.3, "bid_size": 28.0, "ask": 1.65, "ask_size": 14.0, "iv": 0.4511, "open_interest": 36.0, "volume": 10.0, "delta": 0.1808, "gamma": 0.0224, "vega": 0.0666, "theta": -0.039, "rho": 0.0143, "theo": 1.0552, "change": 0.325, "open": 0.85, "high": 1.0, "low": 0.85, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T14:42:12", "percent_change": 48.1481, "prev_day_close": 0.675000011920929}, {"option": "EMBJ261218P00090000", "bid": 11.8, "bid_size": 36.0, "ask": 15.2, "ask_size": 20.0, "iv": 0.4273, "open_interest": 5.0, "volume": 0.0, "delta": -0.8305, "gamma": 0.0234, "vega": 0.0631, "theta": -0.0394, "rho": -0.0503, "theo": 13.7144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.3, "last_trade_time": "2026-10-29T12:50:31", "percent_change": 0.0, "prev_day_close": 16.0999999046326}, {"option": "EMBJ261218C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 10.0, "iv": 0.4339, "open_interest": 4.0, "volume": 10.0, "delta": 0.109, "gamma": 0.0155, "vega": 0.0474, "theta": -0.0281, "rho": 0.0086, "theo": 0.5774, "change": 0.1, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T09:40:14", "percent_change": 28.5714, "prev_day_close": 0.350000008940697}, {"option": "EMBJ261218P00095000", "bid": 16.6, "bid_size": 22.0, "ask": 20.0, "ask_size": 22.0, "iv": 0.4824, "open_interest": 0.0, "volume": 0.0, "delta": -0.9059, "gamma": 0.0166, "vega": 0.0417, "theta": -0.0284, "rho": -0.0434, "theo": 18.2704, "change": 0.0, "open": 0.0, "high": 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": "EMBJ261218C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 14.0, "iv": 0.5635, "open_interest": 34.0, "volume": 0.0, "delta": 0.0648, "gamma": 0.0102, "vega": 0.0322, "theta": -0.0194, "rho": 0.0052, "theo": 0.3182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-02T15:23:02", "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "EMBJ261218P00100000", "bid": 21.3, "bid_size": 21.0, "ask": 24.8, "ask_size": 21.0, "iv": 0.4858, "open_interest": 0.0, "volume": 0.0, "delta": -0.954, "gamma": 0.0116, "vega": 0.0241, "theta": -0.0201, "rho": -0.0315, "theo": 23.0553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.9499998092651}, {"option": "EMBJ261218C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 15.0, "iv": 0.9594, "open_interest": 2.0, "volume": 0.0, "delta": 0.0385, "gamma": 0.0066, "vega": 0.0213, "theta": -0.013, "rho": 0.0031, "theo": 0.1777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-04T09:36:58", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "EMBJ261218P00105000", "bid": 26.1, "bid_size": 19.0, "ask": 29.7, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9841, "gamma": 0.0077, "vega": 0.0083, "theta": -0.0141, "rho": -0.0109, "theo": 27.9707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.7499990463257}, {"option": "EMBJ270115C00017500", "bid": 57.3, "bid_size": 3.0, "ask": 62.0, "ask_size": 2.0, "iv": 1.0816, "open_interest": 8.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0001, "vega": 0.0007, "theta": 0.0, "rho": 0.0329, "theo": 59.6542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.44, "last_trade_time": "2026-01-08T13:23:12", "percent_change": 0.0, "prev_day_close": 56.7999992370606}, {"option": "EMBJ270115P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 3.0, "iv": 2.3359, "open_interest": 0.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0001, "vega": 0.0007, "theta": -0.0006, "rho": -0.0001, "theo": 0.0068, "change": 0.0, "open": 0.0, "high": 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": "EMBJ270115C00020000", "bid": 55.1, "bid_size": 14.0, "ask": 59.5, "ask_size": 2.0, "iv": 1.4722, "open_interest": 12.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0001, "vega": 0.0009, "theta": 0.0, "rho": 0.0378, "theo": 57.1778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.0, "last_trade_time": "2025-12-16T10:31:49", "percent_change": 0.0, "prev_day_close": 54.4500007629394}, {"option": "EMBJ270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.1694, "open_interest": 10.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0001, "vega": 0.0009, "theta": -0.0007, "rho": -0.0001, "theo": 0.0086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "EMBJ270115C00022500", "bid": 52.6, "bid_size": 17.0, "ask": 57.0, "ask_size": 2.0, "iv": 1.3154, "open_interest": 21.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0001, "vega": 0.0012, "theta": 0.0, "rho": 0.0425, "theo": 54.702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.9500007629394}, {"option": "EMBJ270115P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 30.0, "iv": 1.9901, "open_interest": 0.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0001, "vega": 0.0012, "theta": -0.0009, "rho": -0.0002, "theo": 0.0109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "EMBJ270115C00025000", "bid": 50.4, "bid_size": 14.0, "ask": 54.5, "ask_size": 1.0, "iv": 1.3584, "open_interest": 10.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0001, "vega": 0.0016, "theta": 0.0, "rho": 0.0472, "theo": 52.2269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.87, "last_trade_time": "2026-07-27T15:57:19", "percent_change": 0.0, "prev_day_close": 49.3500003814697}, {"option": "EMBJ270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 56.0, "iv": 1.832, "open_interest": 4.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0001, "vega": 0.0016, "theta": -0.001, "rho": -0.0002, "theo": 0.0138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T09:30:24", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "EMBJ270115C00030000", "bid": 45.4, "bid_size": 17.0, "ask": 50.0, "ask_size": 2.0, "iv": 1.2902, "open_interest": 20.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0003, "vega": 0.0026, "theta": 0.0, "rho": 0.0566, "theo": 47.2796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.69, "last_trade_time": "2026-09-10T15:15:00", "percent_change": 0.0, "prev_day_close": 44.3999996185303}, {"option": "EMBJ270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 128.0, "iv": 1.5627, "open_interest": 1530.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0003, "vega": 0.0026, "theta": -0.0016, "rho": -0.0004, "theo": 0.0226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-04-15T10:39:36", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "EMBJ270115C00035000", "bid": 40.1, "bid_size": 1.0, "ask": 44.8, "ask_size": 1.0, "iv": 0.9118, "open_interest": 53.0, "volume": 0.0, "delta": 0.9948, "gamma": 0.0005, "vega": 0.0044, "theta": 0.0, "rho": 0.0658, "theo": 42.3387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.76, "last_trade_time": "2026-07-28T15:27:11", "percent_change": 0.0, "prev_day_close": 39.5}, {"option": "EMBJ270115P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 29.0, "iv": 0.9347, "open_interest": 5.0, "volume": 0.0, "delta": -0.0046, "gamma": 0.0005, "vega": 0.0044, "theta": -0.0024, "rho": -0.0007, "theo": 0.0379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.08, "last_trade_time": "2026-06-02T09:55:54", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "EMBJ270115C00040000", "bid": 35.3, "bid_size": 11.0, "ask": 40.0, "ask_size": 3.0, "iv": 0.8717, "open_interest": 623.0, "volume": 0.0, "delta": 0.9911, "gamma": 0.001, "vega": 0.0075, "theta": 0.0, "rho": 0.0747, "theo": 37.4097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.71, "last_trade_time": "2026-10-09T15:58:38", "percent_change": 0.0, "prev_day_close": 34.6000003814697}, {"option": "EMBJ270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 12.0, "iv": 0.8096, "open_interest": 195.0, "volume": 0.0, "delta": -0.0082, "gamma": 0.001, "vega": 0.0075, "theta": -0.0036, "rho": -0.0012, "theo": 0.0651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-01T10:01:09", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "EMBJ270115C00045000", "bid": 30.1, "bid_size": 32.0, "ask": 35.0, "ask_size": 10.0, "iv": 0.657, "open_interest": 115.0, "volume": 0.0, "delta": 0.9845, "gamma": 0.0018, "vega": 0.0125, "theta": -0.0019, "rho": 0.0831, "theo": 32.5029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.62, "last_trade_time": "2026-10-14T09:51:08", "percent_change": 0.0, "prev_day_close": 29.6499996185303}, {"option": "EMBJ270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 97.0, "iv": 0.631, "open_interest": 86.0, "volume": 0.0, "delta": -0.0149, "gamma": 0.0018, "vega": 0.0126, "theta": -0.0056, "rho": -0.0022, "theo": 0.1145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-07T11:15:46", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "EMBJ270115C00050000", "bid": 26.9, "bid_size": 40.0, "ask": 28.4, "ask_size": 103.0, "iv": 0.5735, "open_interest": 113.0, "volume": 1.0, "delta": 0.9722, "gamma": 0.0033, "vega": 0.0209, "theta": -0.0054, "rho": 0.0906, "theo": 27.6388, "change": 2.0, "open": 26.8, "high": 26.8, "low": 26.8, "tick": "down", "last_trade_price": 26.8, "last_trade_time": "2026-11-09T09:30:03", "percent_change": 8.06452, "prev_day_close": 24.8000001907349}, {"option": "EMBJ270115P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 113.0, "iv": 0.5649, "open_interest": 141.0, "volume": 0.0, "delta": -0.0272, "gamma": 0.0033, "vega": 0.021, "theta": -0.0086, "rho": -0.0041, "theo": 0.2068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-08-24T09:30:21", "percent_change": 0.0, "prev_day_close": 0.249999994412065}, {"option": "EMBJ270115C00055000", "bid": 20.5, "bid_size": 79.0, "ask": 24.5, "ask_size": 10.0, "iv": 0.3338, "open_interest": 165.0, "volume": 0.0, "delta": 0.9497, "gamma": 0.0059, "vega": 0.0342, "theta": -0.0104, "rho": 0.0965, "theo": 22.8573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.8, "last_trade_time": "2026-09-28T11:59:58", "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "EMBJ270115P00055000", "bid": 0.2, "bid_size": 19.0, "ask": 3.6, "ask_size": 121.0, "iv": 0.8128, "open_interest": 125.0, "volume": 0.0, "delta": -0.0499, "gamma": 0.006, "vega": 0.0343, "theta": -0.013, "rho": -0.0074, "theo": 0.3829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-29T09:49:37", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "EMBJ270115C00060000", "bid": 17.6, "bid_size": 12.0, "ask": 18.9, "ask_size": 93.0, "iv": 0.4871, "open_interest": 444.0, "volume": 0.0, "delta": 0.9097, "gamma": 0.0101, "vega": 0.0539, "theta": -0.017, "rho": 0.0995, "theo": 18.2338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.83, "last_trade_time": "2026-11-05T14:51:43", "percent_change": 0.0, "prev_day_close": 15.6500000953674}, {"option": "EMBJ270115P00060000", "bid": 0.5, "bid_size": 11.0, "ask": 0.85, "ask_size": 11.0, "iv": 0.4758, "open_interest": 330.0, "volume": 2.0, "delta": -0.0903, "gamma": 0.0102, "vega": 0.0541, "theta": -0.0192, "rho": -0.0133, "theo": 0.7182, "change": -0.345, "open": 0.85, "high": 0.85, "low": 0.63, "tick": "down", "last_trade_price": 0.63, "last_trade_time": "2026-11-09T15:46:50", "percent_change": -35.3846, "prev_day_close": 0.975000023841858}, {"option": "EMBJ270115C00065000", "bid": 13.3, "bid_size": 43.0, "ask": 14.5, "ask_size": 77.0, "iv": 0.4545, "open_interest": 167.0, "volume": 0.0, "delta": 0.8427, "gamma": 0.0159, "vega": 0.0796, "theta": -0.0252, "rho": 0.0979, "theo": 13.8994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.74, "last_trade_time": "2026-10-30T09:41:26", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "EMBJ270115P00065000", "bid": 0.85, "bid_size": 20.0, "ask": 2.15, "ask_size": 10.0, "iv": 0.4736, "open_interest": 129.0, "volume": 1.0, "delta": -0.158, "gamma": 0.0161, "vega": 0.08, "theta": -0.0269, "rho": -0.0228, "theo": 1.3454, "change": -0.3, "open": 1.5, "high": 1.5, "low": 1.5, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-09T10:01:10", "percent_change": -16.6667, "prev_day_close": 1.80000001192093}, {"option": "EMBJ270115C00070000", "bid": 7.6, "bid_size": 65.0, "ask": 10.5, "ask_size": 49.0, "iv": 0.3357, "open_interest": 450.0, "volume": 2.0, "delta": 0.7419, "gamma": 0.0224, "vega": 0.1068, "theta": -0.0333, "rho": 0.0904, "theo": 10.0448, "change": 1.9, "open": 9.9, "high": 9.9, "low": 9.9, "tick": "up", "last_trade_price": 9.9, "last_trade_time": "2026-11-09T13:33:33", "percent_change": 23.75, "prev_day_close": 8.0}, {"option": "EMBJ270115P00070000", "bid": 1.25, "bid_size": 30.0, "ask": 4.0, "ask_size": 61.0, "iv": 0.449, "open_interest": 475.0, "volume": 5.0, "delta": -0.2601, "gamma": 0.0228, "vega": 0.1072, "theta": -0.0347, "rho": -0.0368, "theo": 2.4583, "change": -0.92, "open": 2.33, "high": 2.33, "low": 2.33, "tick": "no_change", "last_trade_price": 2.33, "last_trade_time": "2026-11-09T09:30:02", "percent_change": -28.3077, "prev_day_close": 3.25}, {"option": "EMBJ270115C00075000", "bid": 4.6, "bid_size": 280.0, "ask": 8.4, "ask_size": 35.0, "iv": 0.3919, "open_interest": 659.0, "volume": 4.0, "delta": 0.6116, "gamma": 0.0274, "vega": 0.1265, "theta": -0.0391, "rho": 0.0772, "theo": 6.871, "change": 1.65, "open": 6.8, "high": 6.9, "low": 6.8, "tick": "up", "last_trade_price": 6.9, "last_trade_time": "2026-11-09T14:41:29", "percent_change": 31.4286, "prev_day_close": 5.25}, {"option": "EMBJ270115P00075000", "bid": 2.55, "bid_size": 56.0, "ask": 5.8, "ask_size": 71.0, "iv": 0.4144, "open_interest": 302.0, "volume": 0.0, "delta": -0.3926, "gamma": 0.0279, "vega": 0.1267, "theta": -0.0401, "rho": -0.0538, "theo": 4.2618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-11-05T15:40:23", "percent_change": 0.0, "prev_day_close": 5.55000019073486}, {"option": "EMBJ270115C00080000", "bid": 4.3, "bid_size": 10.0, "ask": 4.7, "ask_size": 40.0, "iv": 0.4179, "open_interest": 409.0, "volume": 1.0, "delta": 0.4705, "gamma": 0.0288, "vega": 0.1313, "theta": -0.0404, "rho": 0.0608, "theo": 4.4859, "change": 0.8, "open": 4.15, "high": 4.15, "low": 4.15, "tick": "up", "last_trade_price": 4.15, "last_trade_time": "2026-11-09T09:34:44", "percent_change": 23.8806, "prev_day_close": 3.35000002384186}, {"option": "EMBJ270115P00080000", "bid": 6.6, "bid_size": 10.0, "ask": 9.2, "ask_size": 54.0, "iv": 0.4956, "open_interest": 149.0, "volume": 0.0, "delta": -0.5369, "gamma": 0.0295, "vega": 0.1307, "theta": -0.0412, "rho": -0.0699, "theo": 6.8684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.7, "last_trade_time": "2026-11-05T12:00:57", "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "EMBJ270115C00085000", "bid": 2.65, "bid_size": 10.0, "ask": 3.0, "ask_size": 25.0, "iv": 0.4172, "open_interest": 158.0, "volume": 13.0, "delta": 0.3414, "gamma": 0.0264, "vega": 0.1213, "theta": -0.0375, "rho": 0.0448, "theo": 2.8405, "change": 0.75, "open": 2.4, "high": 2.7, "low": 2.4, "tick": "no_change", "last_trade_price": 2.65, "last_trade_time": "2026-11-09T12:42:24", "percent_change": 39.4737, "prev_day_close": 1.89999997615814}, {"option": "EMBJ270115P00085000", "bid": 8.3, "bid_size": 64.0, "ask": 12.3, "ask_size": 39.0, "iv": 0.4242, "open_interest": 48.0, "volume": 0.0, "delta": -0.6701, "gamma": 0.0274, "vega": 0.1188, "theta": -0.0381, "rho": -0.0801, "theo": 10.2315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.9, "last_trade_time": "2026-11-04T13:48:20", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "EMBJ270115C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 77.0, "iv": 0.3391, "open_interest": 544.0, "volume": 50.0, "delta": 0.2379, "gamma": 0.022, "vega": 0.1024, "theta": -0.032, "rho": 0.0315, "theo": 1.7744, "change": 0.46, "open": 1.66, "high": 1.66, "low": 1.66, "tick": "no_change", "last_trade_price": 1.66, "last_trade_time": "2026-11-09T12:58:52", "percent_change": 38.3333, "prev_day_close": 1.20000001788139}, {"option": "EMBJ270115P00090000", "bid": 12.4, "bid_size": 30.0, "ask": 15.6, "ask_size": 20.0, "iv": 0.4039, "open_interest": 11.0, "volume": 0.0, "delta": -0.7782, "gamma": 0.0232, "vega": 0.0976, "theta": -0.0324, "rho": -0.0822, "theo": 14.1913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.9, "last_trade_time": "2026-10-22T14:44:57", "percent_change": 0.0, "prev_day_close": 16.3000001907349}, {"option": "EMBJ270115C00095000", "bid": 0.15, "bid_size": 55.0, "ask": 1.25, "ask_size": 66.0, "iv": 0.3773, "open_interest": 144.0, "volume": 50.0, "delta": 0.1621, "gamma": 0.0171, "vega": 0.0815, "theta": -0.0258, "rho": 0.0216, "theo": 1.108, "change": 0.3, "open": 1.05, "high": 1.05, "low": 1.05, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-11-09T12:58:52", "percent_change": 40.0, "prev_day_close": 0.75}, {"option": "EMBJ270115P00095000", "bid": 16.9, "bid_size": 32.0, "ask": 20.4, "ask_size": 36.0, "iv": 0.4437, "open_interest": 3.0, "volume": 0.0, "delta": -0.859, "gamma": 0.0185, "vega": 0.0727, "theta": -0.026, "rho": -0.0759, "theo": 18.5688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.1, "last_trade_time": "2026-09-02T14:45:52", "percent_change": 0.0, "prev_day_close": 21.1000003814697}, {"option": "EMBJ270115C00100000", "bid": 0.5, "bid_size": 11.0, "ask": 0.85, "ask_size": 104.0, "iv": 0.4426, "open_interest": 164.0, "volume": 0.0, "delta": 0.1094, "gamma": 0.0127, "vega": 0.0623, "theta": -0.02, "rho": 0.0146, "theo": 0.6975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.63, "last_trade_time": "2026-11-03T10:11:30", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "EMBJ270115P00100000", "bid": 21.5, "bid_size": 22.0, "ask": 25.0, "ask_size": 22.0, "iv": 0.4491, "open_interest": 4.0, "volume": 0.0, "delta": -0.9167, "gamma": 0.0144, "vega": 0.0499, "theta": -0.02, "rho": -0.0634, "theo": 23.216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.2, "last_trade_time": "2026-10-01T12:52:33", "percent_change": 0.0, "prev_day_close": 25.8500003814697}, {"option": "EMBJ270115C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 46.0, "iv": 0.727, "open_interest": 18.0, "volume": 0.0, "delta": 0.0738, "gamma": 0.0093, "vega": 0.0467, "theta": -0.0152, "rho": 0.0099, "theo": 0.4447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-02T14:38:22", "percent_change": 0.0, "prev_day_close": 0.350000008940697}, {"option": "EMBJ270115P00105000", "bid": 26.0, "bid_size": 20.0, "ask": 30.0, "ask_size": 20.0, "iv": 0.4372, "open_interest": 0.0, "volume": 0.0, "delta": -0.9574, "gamma": 0.0111, "vega": 0.0286, "theta": -0.0151, "rho": -0.0421, "theo": 28.0347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.4, "last_trade_time": "2026-09-30T12:07:13", "percent_change": 0.0, "prev_day_close": 30.8500003814697}, {"option": "EMBJ270115C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 46.0, "iv": 0.7927, "open_interest": 127.0, "volume": 0.0, "delta": 0.05, "gamma": 0.0067, "vega": 0.0345, "theta": -0.0114, "rho": 0.0067, "theo": 0.2877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-02T14:23:26", "percent_change": 0.0, "prev_day_close": 0.249999994412065}, {"option": "EMBJ270115P00110000", "bid": 31.0, "bid_size": 19.0, "ask": 34.9, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.986, "gamma": 0.0087, "vega": 0.012, "theta": -0.011, "rho": -0.0194, "theo": 32.9602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.8500003814697}, {"option": "EMBJ270115C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 14.0, "iv": 0.6495, "open_interest": 7.0, "volume": 0.0, "delta": 0.0342, "gamma": 0.0048, "vega": 0.0254, "theta": -0.0085, "rho": 0.0046, "theo": 0.189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-09-01T10:01:09", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "EMBJ270115P00115000", "bid": 35.9, "bid_size": 3.0, "ask": 39.8, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0009, "vega": 0.0, "theta": -0.0084, "rho": 0.0, "theo": 37.955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.8500003814697}, {"option": "EMBJ270115C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 10.0, "iv": 0.5475, "open_interest": 16.0, "volume": 0.0, "delta": 0.0236, "gamma": 0.0034, "vega": 0.0187, "theta": -0.0064, "rho": 0.0031, "theo": 0.126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T15:04:10", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "EMBJ270115P00120000", "bid": 40.9, "bid_size": 6.0, "ask": 44.7, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0084, "rho": 0.0, "theo": 42.955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.8500003814697}, {"option": "EMBJ270416C00040000", "bid": 35.6, "bid_size": 2.0, "ask": 40.5, "ask_size": 10.0, "iv": 0.5525, "open_interest": 10.0, "volume": 0.0, "delta": 0.9799, "gamma": 0.0017, "vega": 0.0244, "theta": 0.0, "rho": 0.1632, "theo": 38.0265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.17, "last_trade_time": "2026-10-14T09:51:08", "percent_change": 0.0, "prev_day_close": 35.1499996185303}, {"option": "EMBJ270416P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 7.0, "iv": 0.8991, "open_interest": 33.0, "volume": 0.0, "delta": -0.0197, "gamma": 0.0017, "vega": 0.0245, "theta": -0.004, "rho": -0.007, "theo": 0.2181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-02T15:20:52", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "EMBJ270416C00045000", "bid": 30.7, "bid_size": 8.0, "ask": 35.5, "ask_size": 13.0, "iv": 0.4475, "open_interest": 0.0, "volume": 0.0, "delta": 0.9654, "gamma": 0.0029, "vega": 0.0387, "theta": -0.0012, "rho": 0.179, "theo": 33.2942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.5499992370606}, {"option": "EMBJ270416P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 2.0, "iv": 0.6158, "open_interest": 0.0, "volume": 0.0, "delta": -0.0342, "gamma": 0.0029, "vega": 0.0389, "theta": -0.0061, "rho": -0.0122, "theo": 0.3854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.500000014901161}, {"option": "EMBJ270416C00050000", "bid": 26.2, "bid_size": 8.0, "ask": 30.8, "ask_size": 2.0, "iv": 0.4487, "open_interest": 0.0, "volume": 0.0, "delta": 0.9422, "gamma": 0.0047, "vega": 0.0588, "theta": -0.0046, "rho": 0.1913, "theo": 28.6786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.0}, {"option": "EMBJ270416P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.7038, "open_interest": 3.0, "volume": 0.0, "delta": -0.0578, "gamma": 0.0047, "vega": 0.0592, "theta": -0.0088, "rho": -0.0204, "theo": 0.6722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.28, "last_trade_time": "2026-10-07T11:16:46", "percent_change": 0.0, "prev_day_close": 0.825000017881394}, {"option": "EMBJ270416C00055000", "bid": 23.5, "bid_size": 10.0, "ask": 26.2, "ask_size": 10.0, "iv": 0.5266, "open_interest": 0.0, "volume": 0.0, "delta": 0.907, "gamma": 0.0071, "vega": 0.0847, "theta": -0.0086, "rho": 0.1988, "theo": 24.2455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5499992370605}, {"option": "EMBJ270416P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 10.0, "iv": 0.4584, "open_interest": 8.0, "volume": 0.0, "delta": -0.0934, "gamma": 0.0072, "vega": 0.0853, "theta": -0.0122, "rho": -0.0328, "theo": 1.1412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-10-20T09:30:35", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "EMBJ270416C00060000", "bid": 19.4, "bid_size": 19.0, "ask": 20.8, "ask_size": 22.0, "iv": 0.4449, "open_interest": 11.0, "volume": 0.0, "delta": 0.8568, "gamma": 0.01, "vega": 0.1149, "theta": -0.0131, "rho": 0.2002, "theo": 20.079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.7, "last_trade_time": "2026-10-02T11:20:42", "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "EMBJ270416P00060000", "bid": 1.65, "bid_size": 17.0, "ask": 2.15, "ask_size": 30.0, "iv": 0.4446, "open_interest": 55.0, "volume": 2.0, "delta": -0.1445, "gamma": 0.0102, "vega": 0.1159, "theta": -0.016, "rho": -0.0502, "theo": 1.8825, "change": -0.4, "open": 2.05, "high": 2.05, "low": 2.05, "tick": "no_change", "last_trade_price": 2.05, "last_trade_time": "2026-11-09T10:21:57", "percent_change": -16.3265, "prev_day_close": 2.44999992847443}, {"option": "EMBJ270416C00065000", "bid": 14.0, "bid_size": 10.0, "ask": 18.0, "ask_size": 10.0, "iv": 0.4112, "open_interest": 9.0, "volume": 0.0, "delta": 0.7907, "gamma": 0.0131, "vega": 0.1461, "theta": -0.0175, "rho": 0.1945, "theo": 16.2726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.51, "last_trade_time": "2026-11-02T10:10:20", "percent_change": 0.0, "prev_day_close": 14.1000003814697}, {"option": "EMBJ270416P00065000", "bid": 1.9, "bid_size": 4.0, "ask": 3.3, "ask_size": 19.0, "iv": 0.4031, "open_interest": 178.0, "volume": 0.0, "delta": -0.212, "gamma": 0.0134, "vega": 0.147, "theta": -0.0198, "rho": -0.0726, "theo": 2.9909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.7, "last_trade_time": "2026-11-06T14:25:04", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "EMBJ270416C00070000", "bid": 10.5, "bid_size": 36.0, "ask": 13.4, "ask_size": 27.0, "iv": 0.3647, "open_interest": 163.0, "volume": 60.0, "delta": 0.7105, "gamma": 0.016, "vega": 0.1734, "theta": -0.0212, "rho": 0.1822, "theo": 12.9096, "change": 1.6, "open": 12.6, "high": 12.6, "low": 12.6, "tick": "no_change", "last_trade_price": 12.6, "last_trade_time": "2026-11-09T12:22:51", "percent_change": 14.5455, "prev_day_close": 11.0}, {"option": "EMBJ270416P00070000", "bid": 4.4, "bid_size": 12.0, "ask": 4.9, "ask_size": 35.0, "iv": 0.4259, "open_interest": 113.0, "volume": 41.0, "delta": -0.2949, "gamma": 0.0164, "vega": 0.1746, "theta": -0.0232, "rho": -0.0987, "theo": 4.5614, "change": -0.9, "open": 4.9, "high": 4.9, "low": 4.7, "tick": "no_change", "last_trade_price": 4.7, "last_trade_time": "2026-11-09T10:41:49", "percent_change": -16.0714, "prev_day_close": 5.60000014305115}, {"option": "EMBJ270416C00075000", "bid": 9.7, "bid_size": 13.0, "ask": 10.4, "ask_size": 13.0, "iv": 0.415, "open_interest": 91.0, "volume": 0.0, "delta": 0.621, "gamma": 0.018, "vega": 0.1928, "theta": -0.0239, "rho": 0.1644, "theo": 10.0433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.0, "last_trade_time": "2026-11-04T15:33:27", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "EMBJ270416P00075000", "bid": 6.3, "bid_size": 10.0, "ask": 8.4, "ask_size": 66.0, "iv": 0.4514, "open_interest": 50.0, "volume": 60.0, "delta": -0.3876, "gamma": 0.0187, "vega": 0.1933, "theta": -0.0254, "rho": -0.1257, "theo": 6.6393, "change": -0.65, "open": 7.0, "high": 7.1, "low": 7.0, "tick": "no_change", "last_trade_price": 7.1, "last_trade_time": "2026-11-09T10:29:21", "percent_change": -8.3871, "prev_day_close": 7.75000023841858}, {"option": "EMBJ270416C00080000", "bid": 7.3, "bid_size": 18.0, "ask": 8.0, "ask_size": 16.0, "iv": 0.4092, "open_interest": 28.0, "volume": 10.0, "delta": 0.5285, "gamma": 0.019, "vega": 0.2016, "theta": -0.0252, "rho": 0.1435, "theo": 7.6852, "change": 1.55, "open": 7.8, "high": 7.8, "low": 7.8, "tick": "no_change", "last_trade_price": 7.8, "last_trade_time": "2026-11-09T15:39:36", "percent_change": 24.8, "prev_day_close": 6.25}, {"option": "EMBJ270416P00080000", "bid": 8.9, "bid_size": 11.0, "ask": 11.1, "ask_size": 15.0, "iv": 0.4486, "open_interest": 41.0, "volume": 148.0, "delta": -0.4844, "gamma": 0.02, "vega": 0.2007, "theta": -0.0263, "rho": -0.1511, "theo": 9.2441, "change": -1.25, "open": 9.5, "high": 9.5, "low": 9.5, "tick": "down", "last_trade_price": 9.5, "last_trade_time": "2026-11-09T15:59:46", "percent_change": -11.6279, "prev_day_close": 10.75}, {"option": "EMBJ270416C00085000", "bid": 5.4, "bid_size": 15.0, "ask": 6.1, "ask_size": 26.0, "iv": 0.4066, "open_interest": 61.0, "volume": 0.0, "delta": 0.4392, "gamma": 0.0189, "vega": 0.1999, "theta": -0.0251, "rho": 0.1217, "theo": 5.8052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-11-02T09:30:04", "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "EMBJ270416P00085000", "bid": 12.2, "bid_size": 11.0, "ask": 14.5, "ask_size": 1.0, "iv": 0.46, "open_interest": 11.0, "volume": 0.0, "delta": -0.5789, "gamma": 0.0202, "vega": 0.1961, "theta": -0.0259, "rho": -0.1699, "theo": 12.351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.2, "last_trade_time": "2026-11-04T11:18:22", "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "EMBJ270416C00090000", "bid": 2.0, "bid_size": 30.0, "ask": 6.3, "ask_size": 14.0, "iv": 0.3988, "open_interest": 31.0, "volume": 0.0, "delta": 0.358, "gamma": 0.0179, "vega": 0.1895, "theta": -0.0239, "rho": 0.1007, "theo": 4.3451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.67, "last_trade_time": "2026-11-05T10:19:48", "percent_change": 0.0, "prev_day_close": 3.44999992847443}, {"option": "EMBJ270416P00090000", "bid": 13.8, "bid_size": 27.0, "ask": 18.3, "ask_size": 17.0, "iv": 0.4173, "open_interest": 5.0, "volume": 0.0, "delta": -0.6665, "gamma": 0.0195, "vega": 0.1813, "theta": -0.0244, "rho": -0.1799, "theo": 15.904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.7, "last_trade_time": "2026-11-04T13:06:05", "percent_change": 0.0, "prev_day_close": 17.8500003814697}, {"option": "EMBJ270416C00095000", "bid": 1.5, "bid_size": 10.0, "ask": 3.5, "ask_size": 10.0, "iv": 0.3664, "open_interest": 19.0, "volume": 0.0, "delta": 0.2873, "gamma": 0.0163, "vega": 0.1732, "theta": -0.0219, "rho": 0.0817, "theo": 3.2337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-11-04T15:50:35", "percent_change": 0.0, "prev_day_close": 2.55000007152557}, {"option": "EMBJ270416P00095000", "bid": 17.9, "bid_size": 33.0, "ask": 21.8, "ask_size": 11.0, "iv": 0.4113, "open_interest": 2.0, "volume": 0.0, "delta": -0.7443, "gamma": 0.0182, "vega": 0.1592, "theta": -0.0221, "rho": -0.1804, "theo": 19.8335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.3, "last_trade_time": "2026-11-04T14:06:51", "percent_change": 0.0, "prev_day_close": 22.1000003814697}, {"option": "EMBJ270416C00100000", "bid": 1.8, "bid_size": 12.0, "ask": 2.65, "ask_size": 16.0, "iv": 0.4, "open_interest": 5.0, "volume": 1.0, "delta": 0.2284, "gamma": 0.0144, "vega": 0.154, "theta": -0.0196, "rho": 0.0655, "theo": 2.4065, "change": 0.505, "open": 2.38, "high": 2.38, "low": 2.38, "tick": "down", "last_trade_price": 2.38, "last_trade_time": "2026-11-09T15:19:50", "percent_change": 26.9333, "prev_day_close": 1.875}, {"option": "EMBJ270416P00100000", "bid": 22.0, "bid_size": 43.0, "ask": 26.2, "ask_size": 12.0, "iv": 0.4145, "open_interest": 1.0, "volume": 0.0, "delta": -0.8116, "gamma": 0.0166, "vega": 0.1325, "theta": -0.0195, "rho": -0.1684, "theo": 24.0684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.2, "last_trade_time": "2026-11-04T15:13:49", "percent_change": 0.0, "prev_day_close": 26.6999998092651}, {"option": "EMBJ270416C00105000", "bid": 0.3, "bid_size": 11.0, "ask": 2.05, "ask_size": 31.0, "iv": 0.3646, "open_interest": 2.0, "volume": 4.0, "delta": 0.1798, "gamma": 0.0124, "vega": 0.1337, "theta": -0.017, "rho": 0.0519, "theo": 1.7855, "change": 0.4, "open": 1.75, "high": 1.8, "low": 1.75, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-11-09T15:20:20", "percent_change": 28.5714, "prev_day_close": 1.39999997615814}, {"option": "EMBJ270416P00105000", "bid": 26.6, "bid_size": 23.0, "ask": 30.7, "ask_size": 13.0, "iv": 0.4246, "open_interest": 0.0, "volume": 0.0, "delta": -0.8685, "gamma": 0.0149, "vega": 0.103, "theta": -0.0168, "rho": -0.148, "theo": 28.5458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.5, "last_trade_time": "2026-10-29T13:14:29", "percent_change": 0.0, "prev_day_close": 31.1499996185303}, {"option": "EMBJ270416C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 11.0, "iv": 0.4176, "open_interest": 11.0, "volume": 0.0, "delta": 0.1405, "gamma": 0.0105, "vega": 0.114, "theta": -0.0146, "rho": 0.0408, "theo": 1.3226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-11-02T14:43:31", "percent_change": 0.0, "prev_day_close": 1.07500001788139}, {"option": "EMBJ270416P00110000", "bid": 31.2, "bid_size": 15.0, "ask": 35.4, "ask_size": 10.0, "iv": 0.4294, "open_interest": 1.0, "volume": 0.0, "delta": -0.9165, "gamma": 0.0134, "vega": 0.0723, "theta": -0.0137, "rho": -0.1142, "theo": 33.212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.2, "last_trade_time": "2026-11-02T14:27:49", "percent_change": 0.0, "prev_day_close": 36.0}, {"option": "EMBJ270416C00115000", "bid": 0.75, "bid_size": 15.0, "ask": 1.3, "ask_size": 31.0, "iv": 0.4243, "open_interest": 2.0, "volume": 1.0, "delta": 0.1099, "gamma": 0.0088, "vega": 0.0962, "theta": -0.0124, "rho": 0.032, "theo": 0.9882, "change": 0.145, "open": 0.97, "high": 0.97, "low": 0.97, "tick": "up", "last_trade_price": 0.97, "last_trade_time": "2026-11-09T15:20:41", "percent_change": 17.5758, "prev_day_close": 0.825000017881394}, {"option": "EMBJ270416P00115000", "bid": 36.0, "bid_size": 15.0, "ask": 40.1, "ask_size": 10.0, "iv": 0.4266, "open_interest": 0.0, "volume": 0.0, "delta": -0.9572, "gamma": 0.0124, "vega": 0.0439, "theta": -0.0118, "rho": -0.0688, "theo": 38.0237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.75}, {"option": "EMBJ280121C00030000", "bid": 46.0, "bid_size": 17.0, "ask": 50.5, "ask_size": 14.0, "iv": 0.0, "open_interest": 79.0, "volume": 0.0, "delta": 0.9694, "gamma": 0.0013, "vega": 0.0503, "theta": 0.0, "rho": 0.3101, "theo": 48.8768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.9, "last_trade_time": "2026-08-20T10:35:42", "percent_change": 0.0, "prev_day_close": 46.1499996185303}, {"option": "EMBJ280121P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 5.0, "iv": 0.728, "open_interest": 0.0, "volume": 0.0, "delta": -0.0256, "gamma": 0.0013, "vega": 0.0508, "theta": -0.0031, "rho": -0.0278, "theo": 0.5491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "EMBJ280121C00035000", "bid": 41.5, "bid_size": 4.0, "ask": 46.5, "ask_size": 5.0, "iv": 0.4395, "open_interest": 9.0, "volume": 0.0, "delta": 0.9562, "gamma": 0.0019, "vega": 0.0711, "theta": 0.0, "rho": 0.3519, "theo": 44.4476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.85, "last_trade_time": "2026-03-12T12:17:52", "percent_change": 0.0, "prev_day_close": 41.6499996185303}, {"option": "EMBJ280121P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 15.0, "iv": 0.5071, "open_interest": 2.0, "volume": 0.0, "delta": -0.0391, "gamma": 0.002, "vega": 0.0721, "theta": -0.0041, "rho": -0.0422, "theo": 0.8407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.68, "last_trade_time": "2026-06-02T09:55:54", "percent_change": 0.0, "prev_day_close": 0.925000000745058}, {"option": "EMBJ280121C00040000", "bid": 38.6, "bid_size": 51.0, "ask": 42.5, "ask_size": 13.0, "iv": 0.5316, "open_interest": 34.0, "volume": 0.0, "delta": 0.9381, "gamma": 0.0027, "vega": 0.0967, "theta": -0.0004, "rho": 0.3872, "theo": 40.1404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.3, "last_trade_time": "2026-10-07T09:48:53", "percent_change": 0.0, "prev_day_close": 37.4499988555908}, {"option": "EMBJ280121P00040000", "bid": 0.6, "bid_size": 33.0, "ask": 1.9, "ask_size": 88.0, "iv": 0.4908, "open_interest": 11.0, "volume": 0.0, "delta": -0.0576, "gamma": 0.0028, "vega": 0.0981, "theta": -0.0053, "rho": -0.0616, "theo": 1.2552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-07-24T09:32:38", "percent_change": 0.0, "prev_day_close": 1.32500001788139}, {"option": "EMBJ280121C00045000", "bid": 34.5, "bid_size": 46.0, "ask": 38.0, "ask_size": 13.0, "iv": 0.4911, "open_interest": 36.0, "volume": 1.0, "delta": 0.9143, "gamma": 0.0037, "vega": 0.1267, "theta": -0.0023, "rho": 0.4152, "theo": 35.9916, "change": 1.55, "open": 34.9, "high": 34.9, "low": 34.9, "tick": "up", "last_trade_price": 34.9, "last_trade_time": "2026-11-09T10:36:52", "percent_change": 4.64768, "prev_day_close": 33.3500003814697}, {"option": "EMBJ280121P00045000", "bid": 1.15, "bid_size": 22.0, "ask": 2.45, "ask_size": 93.0, "iv": 0.4684, "open_interest": 14.0, "volume": 0.0, "delta": -0.0822, "gamma": 0.0038, "vega": 0.1288, "theta": -0.0067, "rho": -0.0869, "theo": 1.8346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.59, "last_trade_time": "2026-06-05T09:57:31", "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "EMBJ280121C00050000", "bid": 30.7, "bid_size": 39.0, "ask": 33.4, "ask_size": 43.0, "iv": 0.4554, "open_interest": 26.0, "volume": 0.0, "delta": 0.8842, "gamma": 0.0049, "vega": 0.1599, "theta": -0.0043, "rho": 0.4348, "theo": 32.0408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.5, "last_trade_time": "2026-10-22T14:35:56", "percent_change": 0.0, "prev_day_close": 29.5}, {"option": "EMBJ280121P00050000", "bid": 1.0, "bid_size": 10.0, "ask": 3.3, "ask_size": 57.0, "iv": 0.4247, "open_interest": 12.0, "volume": 0.0, "delta": -0.1136, "gamma": 0.0051, "vega": 0.1629, "theta": -0.0082, "rho": -0.1187, "theo": 2.6221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.85, "last_trade_time": "2026-07-08T14:01:12", "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "EMBJ280121C00055000", "bid": 27.0, "bid_size": 18.0, "ask": 29.6, "ask_size": 20.0, "iv": 0.4405, "open_interest": 34.0, "volume": 0.0, "delta": 0.8478, "gamma": 0.0061, "vega": 0.1946, "theta": -0.0063, "rho": 0.4457, "theo": 28.3268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.23, "last_trade_time": "2026-08-24T11:11:20", "percent_change": 0.0, "prev_day_close": 25.9500007629395}, {"option": "EMBJ280121P00055000", "bid": 1.0, "bid_size": 21.0, "ask": 6.0, "ask_size": 27.0, "iv": 0.434, "open_interest": 1541.0, "volume": 0.0, "delta": -0.1518, "gamma": 0.0064, "vega": 0.1985, "theta": -0.0098, "rho": -0.1567, "theo": 3.6552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.64, "last_trade_time": "2026-10-26T12:20:15", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "EMBJ280121C00060000", "bid": 23.7, "bid_size": 21.0, "ask": 26.1, "ask_size": 20.0, "iv": 0.4325, "open_interest": 75.0, "volume": 0.0, "delta": 0.8054, "gamma": 0.0074, "vega": 0.2288, "theta": -0.0082, "rho": 0.4476, "theo": 24.8833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.0, "last_trade_time": "2026-10-29T15:36:33", "percent_change": 0.0, "prev_day_close": 22.6499996185303}, {"option": "EMBJ280121P00060000", "bid": 2.0, "bid_size": 6.0, "ask": 7.0, "ask_size": 2.0, "iv": 0.411, "open_interest": 79.0, "volume": 0.0, "delta": -0.1968, "gamma": 0.0078, "vega": 0.2332, "theta": -0.0113, "rho": -0.1995, "theo": 4.978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.37, "last_trade_time": "2026-10-26T12:20:15", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "EMBJ280121C00065000", "bid": 20.6, "bid_size": 51.0, "ask": 24.0, "ask_size": 17.0, "iv": 0.4457, "open_interest": 38.0, "volume": 0.0, "delta": 0.758, "gamma": 0.0086, "vega": 0.2604, "theta": -0.01, "rho": 0.4414, "theo": 21.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.2, "last_trade_time": "2026-11-06T12:26:18", "percent_change": 0.0, "prev_day_close": 19.8999996185303}, {"option": "EMBJ280121P00065000", "bid": 4.0, "bid_size": 6.0, "ask": 9.0, "ask_size": 2.0, "iv": 0.4201, "open_interest": 9.0, "volume": 0.0, "delta": -0.2472, "gamma": 0.0092, "vega": 0.2648, "theta": -0.0127, "rho": -0.2454, "theo": 6.6046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.4, "last_trade_time": "2026-10-28T12:40:25", "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "EMBJ280121C00070000", "bid": 16.0, "bid_size": 22.0, "ask": 20.0, "ask_size": 44.0, "iv": 0.3868, "open_interest": 204.0, "volume": 0.0, "delta": 0.7071, "gamma": 0.0096, "vega": 0.2874, "theta": -0.0114, "rho": 0.428, "theo": 18.8952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.6, "last_trade_time": "2026-10-27T13:45:52", "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "EMBJ280121P00070000", "bid": 6.0, "bid_size": 8.0, "ask": 11.0, "ask_size": 2.0, "iv": 0.4158, "open_interest": 20.0, "volume": 0.0, "delta": -0.3022, "gamma": 0.0104, "vega": 0.2915, "theta": -0.0138, "rho": -0.2932, "theo": 8.5671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.8, "last_trade_time": "2026-10-29T14:51:45", "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "EMBJ280121C00075000", "bid": 13.5, "bid_size": 15.0, "ask": 18.5, "ask_size": 10.0, "iv": 0.4019, "open_interest": 113.0, "volume": 0.0, "delta": 0.654, "gamma": 0.0104, "vega": 0.3087, "theta": -0.0126, "rho": 0.4092, "theo": 16.3652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.27, "last_trade_time": "2026-11-02T10:03:59", "percent_change": 0.0, "prev_day_close": 14.5499997138977}, {"option": "EMBJ280121P00075000", "bid": 8.0, "bid_size": 8.0, "ask": 13.0, "ask_size": 6.0, "iv": 0.402, "open_interest": 49.0, "volume": 0.0, "delta": -0.3603, "gamma": 0.0114, "vega": 0.3115, "theta": -0.0148, "rho": -0.339, "theo": 10.8649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.73, "last_trade_time": "2026-11-02T10:03:59", "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "EMBJ280121C00080000", "bid": 11.5, "bid_size": 21.0, "ask": 16.5, "ask_size": 12.0, "iv": 0.4064, "open_interest": 86.0, "volume": 0.0, "delta": 0.6004, "gamma": 0.011, "vega": 0.3236, "theta": -0.0135, "rho": 0.3862, "theo": 14.1357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-10-29T15:49:40", "percent_change": 0.0, "prev_day_close": 12.6000003814697}, {"option": "EMBJ280121P00080000", "bid": 11.0, "bid_size": 4.0, "ask": 16.0, "ask_size": 4.0, "iv": 0.4109, "open_interest": 24.0, "volume": 0.0, "delta": -0.4198, "gamma": 0.0123, "vega": 0.3238, "theta": -0.0154, "rho": -0.3804, "theo": 13.4916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.08, "last_trade_time": "2026-09-16T12:35:14", "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "EMBJ280121C00085000", "bid": 9.5, "bid_size": 33.0, "ask": 14.5, "ask_size": 16.0, "iv": 0.4028, "open_interest": 18.0, "volume": 0.0, "delta": 0.5477, "gamma": 0.0114, "vega": 0.3322, "theta": -0.0141, "rho": 0.3604, "theo": 12.1885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.1, "last_trade_time": "2026-10-29T15:13:13", "percent_change": 0.0, "prev_day_close": 10.7000002861023}, {"option": "EMBJ280121P00085000", "bid": 13.5, "bid_size": 14.0, "ask": 18.5, "ask_size": 14.0, "iv": 0.3948, "open_interest": 43.0, "volume": 0.0, "delta": -0.4799, "gamma": 0.013, "vega": 0.3284, "theta": -0.0157, "rho": -0.4172, "theo": 16.4481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.5, "last_trade_time": "2026-10-06T10:23:46", "percent_change": 0.0, "prev_day_close": 17.8999996185303}, {"option": "EMBJ280121C00090000", "bid": 7.5, "bid_size": 17.0, "ask": 11.4, "ask_size": 208.0, "iv": 0.3754, "open_interest": 365.0, "volume": 13.0, "delta": 0.4973, "gamma": 0.0115, "vega": 0.335, "theta": -0.0143, "rho": 0.3335, "theo": 10.5148, "change": 0.74, "open": 10.0, "high": 10.0, "low": 9.84, "tick": "down", "last_trade_price": 9.84, "last_trade_time": "2026-11-09T10:00:47", "percent_change": 8.13187, "prev_day_close": 9.09999990463257}, {"option": "EMBJ280121P00090000", "bid": 17.0, "bid_size": 11.0, "ask": 22.0, "ask_size": 11.0, "iv": 0.4015, "open_interest": 11.0, "volume": 0.0, "delta": -0.5386, "gamma": 0.0134, "vega": 0.3249, "theta": -0.0158, "rho": -0.4419, "theo": 19.6855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.0, "last_trade_time": "2026-10-20T15:25:49", "percent_change": 0.0, "prev_day_close": 21.3000001907349}, {"option": "EMBJ280121C00095000", "bid": 7.6, "bid_size": 31.0, "ask": 10.4, "ask_size": 18.0, "iv": 0.4048, "open_interest": 25.0, "volume": 0.0, "delta": 0.4493, "gamma": 0.0114, "vega": 0.3327, "theta": -0.0144, "rho": 0.3064, "theo": 9.0571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-10-23T09:34:28", "percent_change": 0.0, "prev_day_close": 7.7999997138977}, {"option": "EMBJ280121P00095000", "bid": 22.4, "bid_size": 10.0, "ask": 25.5, "ask_size": 10.0, "iv": 0.4306, "open_interest": 0.0, "volume": 0.0, "delta": -0.5952, "gamma": 0.0136, "vega": 0.3149, "theta": -0.0156, "rho": -0.4616, "theo": 23.1884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.75}, {"option": "EMBJ280121C00100000", "bid": 5.0, "bid_size": 34.0, "ask": 10.0, "ask_size": 19.0, "iv": 0.3973, "open_interest": 25.0, "volume": 0.0, "delta": 0.4042, "gamma": 0.0112, "vega": 0.3259, "theta": -0.0142, "rho": 0.2795, "theo": 7.7934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.36, "last_trade_time": "2026-09-17T12:36:50", "percent_change": 0.0, "prev_day_close": 6.80000019073486}, {"option": "EMBJ280121P00100000", "bid": 24.0, "bid_size": 7.0, "ask": 29.0, "ask_size": 6.0, "iv": 0.3915, "open_interest": 0.0, "volume": 0.0, "delta": -0.6498, "gamma": 0.0138, "vega": 0.2991, "theta": -0.0153, "rho": -0.4684, "theo": 26.9378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.6000003814697}, {"option": "EMBJ280121C00105000", "bid": 4.0, "bid_size": 7.0, "ask": 9.0, "ask_size": 6.0, "iv": 0.3992, "open_interest": 1.0, "volume": 0.0, "delta": 0.3633, "gamma": 0.0108, "vega": 0.316, "theta": -0.0138, "rho": 0.2541, "theo": 6.7326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.9, "last_trade_time": "2026-08-03T15:58:58", "percent_change": 0.0, "prev_day_close": 5.80000019073486}, {"option": "EMBJ280121P00105000", "bid": 28.0, "bid_size": 3.0, "ask": 33.0, "ask_size": 5.0, "iv": 0.3917, "open_interest": 0.0, "volume": 0.0, "delta": -0.7008, "gamma": 0.0137, "vega": 0.2748, "theta": -0.0147, "rho": -0.4492, "theo": 30.8992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.75}, {"option": "EMBJ280121C00110000", "bid": 3.0, "bid_size": 20.0, "ask": 8.0, "ask_size": 14.0, "iv": 0.3967, "open_interest": 19.0, "volume": 0.0, "delta": 0.3256, "gamma": 0.0104, "vega": 0.3038, "theta": -0.0134, "rho": 0.2304, "theo": 5.8153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.75, "last_trade_time": "2026-10-23T10:18:13", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "EMBJ280121P00110000", "bid": 32.5, "bid_size": 3.0, "ask": 37.5, "ask_size": 5.0, "iv": 0.4049, "open_interest": 1.0, "volume": 0.0, "delta": -0.7501, "gamma": 0.0137, "vega": 0.2526, "theta": -0.0143, "rho": -0.4491, "theo": 35.0559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.65, "last_trade_time": "2026-05-08T10:21:10", "percent_change": 0.0, "prev_day_close": 37.25}, {"option": "EMBJ280121C00115000", "bid": 2.5, "bid_size": 4.0, "ask": 7.5, "ask_size": 4.0, "iv": 0.4068, "open_interest": 1.0, "volume": 0.0, "delta": 0.2915, "gamma": 0.0099, "vega": 0.2895, "theta": -0.0128, "rho": 0.2078, "theo": 5.0313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-08-11T11:35:24", "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "EMBJ280121P00115000", "bid": 36.5, "bid_size": 4.0, "ask": 41.5, "ask_size": 5.0, "iv": 0.389, "open_interest": 0.0, "volume": 0.0, "delta": -0.7947, "gamma": 0.0134, "vega": 0.2162, "theta": -0.0134, "rho": -0.3865, "theo": 39.38, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.7000007629394}, {"option": "EMBJ280121C00120000", "bid": 1.5, "bid_size": 4.0, "ask": 6.5, "ask_size": 4.0, "iv": 0.3955, "open_interest": 12.0, "volume": 0.0, "delta": 0.2608, "gamma": 0.0093, "vega": 0.2746, "theta": -0.0122, "rho": 0.1876, "theo": 4.361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-09-25T11:54:03", "percent_change": 0.0, "prev_day_close": 3.72499990463257}, {"option": "EMBJ280121P00120000", "bid": 41.0, "bid_size": 5.0, "ask": 46.0, "ask_size": 4.0, "iv": 0.388, "open_interest": 0.0, "volume": 0.0, "delta": -0.8389, "gamma": 0.0134, "vega": 0.1903, "theta": -0.0129, "rho": -0.3758, "theo": 43.8592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.25}, {"option": "EMBJ290119C00040000", "bid": 40.0, "bid_size": 26.0, "ask": 44.0, "ask_size": 18.0, "iv": 0.4366, "open_interest": 20.0, "volume": 18.0, "delta": 0.9163, "gamma": 0.0026, "vega": 0.1526, "theta": 0.0, "rho": 0.6264, "theo": 42.0027, "change": 1.65, "open": 41.2, "high": 41.5, "low": 41.0, "tick": "no_change", "last_trade_price": 41.4, "last_trade_time": "2026-11-09T12:10:11", "percent_change": 4.15094, "prev_day_close": 39.75}, {"option": "EMBJ290119P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 11.0, "iv": 0.4577, "open_interest": 0.0, "volume": 0.0, "delta": -0.0719, "gamma": 0.0028, "vega": 0.157, "theta": -0.0041, "rho": -0.1438, "theo": 2.0678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "EMBJ290119C00045000", "bid": 36.0, "bid_size": 13.0, "ask": 41.0, "ask_size": 15.0, "iv": 0.4343, "open_interest": 0.0, "volume": 2.0, "delta": 0.8906, "gamma": 0.0034, "vega": 0.1929, "theta": -0.0004, "rho": 0.6632, "theo": 38.4211, "change": 1.85, "open": 38.1, "high": 38.1, "low": 38.1, "tick": "no_change", "last_trade_price": 38.1, "last_trade_time": "2026-11-09T13:15:18", "percent_change": 5.10345, "prev_day_close": 36.25}, {"option": "EMBJ290119P00045000", "bid": 0.5, "bid_size": 15.0, "ask": 5.5, "ask_size": 15.0, "iv": 0.4293, "open_interest": 0.0, "volume": 0.0, "delta": -0.0992, "gamma": 0.0036, "vega": 0.1991, "theta": -0.0051, "rho": -0.1971, "theo": 3.0176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "EMBJ290119C00050000", "bid": 33.0, "bid_size": 1.0, "ask": 37.4, "ask_size": 10.0, "iv": 0.4308, "open_interest": 1.0, "volume": 0.0, "delta": 0.8614, "gamma": 0.0042, "vega": 0.2336, "theta": -0.0018, "rho": 0.6882, "theo": 35.0583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.41, "last_trade_time": "2026-11-05T14:20:35", "percent_change": 0.0, "prev_day_close": 32.9500007629394}, {"option": "EMBJ290119P00050000", "bid": 2.0, "bid_size": 34.0, "ask": 6.1, "ask_size": 20.0, "iv": 0.4183, "open_interest": 0.0, "volume": 0.0, "delta": -0.1308, "gamma": 0.0045, "vega": 0.2414, "theta": -0.0062, "rho": -0.2567, "theo": 4.2029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "EMBJ290119C00055000", "bid": 29.5, "bid_size": 3.0, "ask": 34.5, "ask_size": 7.0, "iv": 0.4229, "open_interest": 0.0, "volume": 0.0, "delta": 0.8292, "gamma": 0.0049, "vega": 0.2729, "theta": -0.0032, "rho": 0.7027, "theo": 31.9206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.75}, {"option": "EMBJ290119P00055000", "bid": 3.0, "bid_size": 2.0, "ask": 8.0, "ask_size": 2.0, "iv": 0.4152, "open_interest": 0.0, "volume": 0.0, "delta": -0.1662, "gamma": 0.0054, "vega": 0.2821, "theta": -0.0072, "rho": -0.3218, "theo": 5.6339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "EMBJ290119C00060000", "bid": 26.5, "bid_size": 8.0, "ask": 31.5, "ask_size": 9.0, "iv": 0.4156, "open_interest": 0.0, "volume": 0.0, "delta": 0.7945, "gamma": 0.0057, "vega": 0.3095, "theta": -0.0044, "rho": 0.7082, "theo": 29.0097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.75}, {"option": "EMBJ290119P00060000", "bid": 4.5, "bid_size": 2.0, "ask": 9.5, "ask_size": 2.0, "iv": 0.406, "open_interest": 0.0, "volume": 0.0, "delta": -0.2048, "gamma": 0.0063, "vega": 0.3202, "theta": -0.0081, "rho": -0.3891, "theo": 7.3165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "EMBJ290119C00065000", "bid": 24.0, "bid_size": 8.0, "ask": 29.0, "ask_size": 9.0, "iv": 0.4176, "open_interest": 0.0, "volume": 0.0, "delta": 0.7581, "gamma": 0.0063, "vega": 0.3426, "theta": -0.0056, "rho": 0.7054, "theo": 26.3229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.3499994277954}, {"option": "EMBJ290119P00065000", "bid": 6.5, "bid_size": 2.0, "ask": 11.5, "ask_size": 2.0, "iv": 0.4053, "open_interest": 0.0, "volume": 0.0, "delta": -0.2461, "gamma": 0.0072, "vega": 0.3533, "theta": -0.0089, "rho": -0.4572, "theo": 9.2501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "EMBJ290119C00070000", "bid": 21.5, "bid_size": 8.0, "ask": 26.5, "ask_size": 9.0, "iv": 0.4133, "open_interest": 0.0, "volume": 0.0, "delta": 0.7205, "gamma": 0.0069, "vega": 0.3715, "theta": -0.0066, "rho": 0.6955, "theo": 23.8529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "EMBJ290119P00070000", "bid": 9.0, "bid_size": 6.0, "ask": 14.0, "ask_size": 6.0, "iv": 0.4111, "open_interest": 0.0, "volume": 0.0, "delta": -0.2893, "gamma": 0.008, "vega": 0.3815, "theta": -0.0096, "rho": -0.5245, "theo": 11.4326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "EMBJ290119C00075000", "bid": 19.0, "bid_size": 8.0, "ask": 24.0, "ask_size": 9.0, "iv": 0.4043, "open_interest": 1.0, "volume": 0.0, "delta": 0.6824, "gamma": 0.0074, "vega": 0.3956, "theta": -0.0074, "rho": 0.6807, "theo": 21.591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.0, "last_trade_time": "2026-10-02T13:25:27", "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "EMBJ290119P00075000", "bid": 11.0, "bid_size": 6.0, "ask": 16.0, "ask_size": 6.0, "iv": 0.3978, "open_interest": 0.0, "volume": 0.0, "delta": -0.3341, "gamma": 0.0088, "vega": 0.4037, "theta": -0.0102, "rho": -0.5869, "theo": 13.8569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "EMBJ290119C00080000", "bid": 17.0, "bid_size": 12.0, "ask": 22.0, "ask_size": 12.0, "iv": 0.4036, "open_interest": 10.0, "volume": 0.0, "delta": 0.6442, "gamma": 0.0078, "vega": 0.4151, "theta": -0.0081, "rho": 0.6608, "theo": 19.527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.0, "last_trade_time": "2026-10-26T09:36:42", "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "EMBJ290119P00080000", "bid": 14.0, "bid_size": 6.0, "ask": 18.5, "ask_size": 1.0, "iv": 0.3979, "open_interest": 0.0, "volume": 0.0, "delta": -0.3799, "gamma": 0.0095, "vega": 0.4198, "theta": -0.0106, "rho": -0.6454, "theo": 16.5166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "EMBJ290119C00085000", "bid": 15.0, "bid_size": 10.0, "ask": 20.0, "ask_size": 11.0, "iv": 0.3987, "open_interest": 0.0, "volume": 0.0, "delta": 0.6065, "gamma": 0.0081, "vega": 0.4298, "theta": -0.0086, "rho": 0.6378, "theo": 17.6476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "EMBJ290119P00085000", "bid": 16.5, "bid_size": 6.0, "ask": 21.5, "ask_size": 6.0, "iv": 0.3927, "open_interest": 0.0, "volume": 0.0, "delta": -0.4263, "gamma": 0.0101, "vega": 0.4294, "theta": -0.011, "rho": -0.6941, "theo": 19.4017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "EMBJ290119C00090000", "bid": 13.5, "bid_size": 9.0, "ask": 18.5, "ask_size": 11.0, "iv": 0.4015, "open_interest": 0.0, "volume": 0.0, "delta": 0.5694, "gamma": 0.0084, "vega": 0.4402, "theta": -0.0091, "rho": 0.6124, "theo": 15.9417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "EMBJ290119P00090000", "bid": 20.0, "bid_size": 6.0, "ask": 25.0, "ask_size": 7.0, "iv": 0.4001, "open_interest": 0.0, "volume": 0.0, "delta": -0.473, "gamma": 0.0107, "vega": 0.4324, "theta": -0.0112, "rho": -0.7329, "theo": 22.5013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.75}, {"option": "EMBJ290119C00095000", "bid": 12.0, "bid_size": 8.0, "ask": 17.0, "ask_size": 10.0, "iv": 0.4008, "open_interest": 0.0, "volume": 0.0, "delta": 0.5335, "gamma": 0.0085, "vega": 0.4463, "theta": -0.0094, "rho": 0.5849, "theo": 14.3949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "EMBJ290119P00095000", "bid": 23.0, "bid_size": 6.0, "ask": 28.0, "ask_size": 7.0, "iv": 0.3913, "open_interest": 0.0, "volume": 0.0, "delta": -0.5196, "gamma": 0.0112, "vega": 0.4291, "theta": -0.0114, "rho": -0.7624, "theo": 25.8069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.25}, {"option": "EMBJ290119C00100000", "bid": 10.5, "bid_size": 9.0, "ask": 15.5, "ask_size": 10.0, "iv": 0.397, "open_interest": 6.0, "volume": 0.0, "delta": 0.4988, "gamma": 0.0086, "vega": 0.4488, "theta": -0.0095, "rho": 0.5568, "theo": 12.9959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.88, "last_trade_time": "2026-10-20T09:44:16", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "EMBJ290119P00100000", "bid": 26.5, "bid_size": 6.0, "ask": 31.5, "ask_size": 7.0, "iv": 0.3895, "open_interest": 0.0, "volume": 0.0, "delta": -0.5661, "gamma": 0.0117, "vega": 0.4196, "theta": -0.0114, "rho": -0.7784, "theo": 29.3061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.75}, {"option": "EMBJ290119C00105000", "bid": 9.0, "bid_size": 9.0, "ask": 14.0, "ask_size": 10.0, "iv": 0.3903, "open_interest": 0.0, "volume": 0.0, "delta": 0.4655, "gamma": 0.0086, "vega": 0.4478, "theta": -0.0096, "rho": 0.5277, "theo": 11.731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "EMBJ290119P00105000", "bid": 30.5, "bid_size": 6.0, "ask": 35.0, "ask_size": 1.0, "iv": 0.3895, "open_interest": 0.0, "volume": 0.0, "delta": -0.612, "gamma": 0.0121, "vega": 0.4037, "theta": -0.0114, "rho": -0.7792, "theo": 32.9896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.75}, {"option": "EMBJ290119C00110000", "bid": 8.0, "bid_size": 3.0, "ask": 13.0, "ask_size": 9.0, "iv": 0.3921, "open_interest": 1.0, "volume": 0.0, "delta": 0.4338, "gamma": 0.0086, "vega": 0.444, "theta": -0.0096, "rho": 0.4988, "theo": 10.59, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.08, "last_trade_time": "2026-09-17T12:36:50", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "EMBJ290119P00110000", "bid": 34.0, "bid_size": 6.0, "ask": 39.0, "ask_size": 5.0, "iv": 0.3849, "open_interest": 0.0, "volume": 0.0, "delta": -0.6576, "gamma": 0.0124, "vega": 0.381, "theta": -0.0113, "rho": -0.7655, "theo": 36.8479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.95, "last_trade_time": "2026-10-22T14:35:45", "percent_change": 0.0, "prev_day_close": 38.75}], "symbol": "EMBJ", "security_type": "stock", "exchange_id": 3, "current_price": 77.07, "price_change": 2.99, "price_change_percent": 4.0362, "bid": 78.0, "ask": 78.75, "bid_size": 100, "ask_size": 100, "open": 76.5, "high": 77.53, "low": 75.745, "close": 77.07, "prev_day_close": 74.08, "volume": 1764988, "iv30": 47.52, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415202512, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "EMBJ"}