{"timestamp": "2026-11-09 23:46:38", "data": {"options": [{"option": "EMGF261120C00059000", "bid": 6.0, "bid_size": 188.0, "ask": 7.7, "ask_size": 78.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8973, "gamma": 0.0304, "vega": 0.0208, "theta": -0.0469, "rho": 0.0184, "theo": 7.1588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "EMGF261120P00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 195.0, "iv": 0.5843, "open_interest": 0.0, "volume": 0.0, "delta": -0.1054, "gamma": 0.0307, "vega": 0.0209, "theta": -0.0482, "rho": -0.0022, "theo": 0.3049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "EMGF261120C00060000", "bid": 5.0, "bid_size": 188.0, "ask": 6.8, "ask_size": 195.0, "iv": 0.2935, "open_interest": 0.0, "volume": 0.0, "delta": 0.877, "gamma": 0.0373, "vega": 0.0236, "theta": -0.0498, "rho": 0.0183, "theo": 6.2051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "EMGF261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 195.0, "iv": 0.5401, "open_interest": 0.0, "volume": 0.0, "delta": -0.1261, "gamma": 0.0378, "vega": 0.0238, "theta": -0.051, "rho": -0.0026, "theo": 0.3504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "EMGF261120C00061000", "bid": 4.1, "bid_size": 188.0, "ask": 5.9, "ask_size": 195.0, "iv": 0.3236, "open_interest": 0.0, "volume": 0.0, "delta": 0.8504, "gamma": 0.0463, "vega": 0.0269, "theta": -0.0528, "rho": 0.018, "theo": 5.265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.52500009536743}, {"option": "EMGF261120P00061000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 195.0, "iv": 0.4832, "open_interest": 0.0, "volume": 0.0, "delta": -0.1531, "gamma": 0.0469, "vega": 0.0272, "theta": -0.054, "rho": -0.0031, "theo": 0.4095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "EMGF261120C00062000", "bid": 3.3, "bid_size": 188.0, "ask": 5.0, "ask_size": 190.0, "iv": 0.3359, "open_interest": 0.0, "volume": 0.0, "delta": 0.8147, "gamma": 0.058, "vega": 0.0308, "theta": -0.056, "rho": 0.0175, "theo": 4.346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.82500004768372}, {"option": "EMGF261120P00062000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 193.0, "iv": 0.447, "open_interest": 0.0, "volume": 0.0, "delta": -0.1896, "gamma": 0.0588, "vega": 0.031, "theta": -0.0572, "rho": -0.0039, "theo": 0.4906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "EMGF261120C00063000", "bid": 2.5, "bid_size": 174.0, "ask": 4.3, "ask_size": 174.0, "iv": 0.3523, "open_interest": 0.0, "volume": 0.0, "delta": 0.7656, "gamma": 0.0727, "vega": 0.0353, "theta": -0.0592, "rho": 0.0167, "theo": 3.4618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "EMGF261120P00063000", "bid": 0.15, "bid_size": 248.0, "ask": 1.4, "ask_size": 173.0, "iv": 0.4162, "open_interest": 0.0, "volume": 0.0, "delta": -0.2398, "gamma": 0.074, "vega": 0.0355, "theta": -0.0605, "rho": -0.0048, "theo": 0.6073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25000002980232}, {"option": "EMGF261120C00064000", "bid": 1.7, "bid_size": 163.0, "ask": 3.2, "ask_size": 71.0, "iv": 0.292, "open_interest": 0.0, "volume": 0.0, "delta": 0.6973, "gamma": 0.0899, "vega": 0.0401, "theta": -0.0624, "rho": 0.0154, "theo": 2.6386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "EMGF261120P00064000", "bid": 0.05, "bid_size": 537.0, "ask": 1.55, "ask_size": 160.0, "iv": 0.3434, "open_interest": 0.0, "volume": 0.0, "delta": -0.3097, "gamma": 0.0916, "vega": 0.0404, "theta": -0.0638, "rho": -0.0059, "theo": 0.7865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.69999992847443}, {"option": "EMGF261120C00065000", "bid": 1.0, "bid_size": 158.0, "ask": 2.5, "ask_size": 78.0, "iv": 0.2804, "open_interest": 0.0, "volume": 0.0, "delta": 0.6055, "gamma": 0.1052, "vega": 0.0441, "theta": -0.0651, "rho": 0.0135, "theo": 1.9238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.09999999403954}, {"option": "EMGF261120P00065000", "bid": 0.4, "bid_size": 158.0, "ask": 1.9, "ask_size": 158.0, "iv": 0.337, "open_interest": 0.0, "volume": 0.0, "delta": -0.4034, "gamma": 0.1074, "vega": 0.0441, "theta": -0.0666, "rho": -0.0075, "theo": 1.0755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.30000001192093}, {"option": "EMGF261120C00066000", "bid": 0.75, "bid_size": 71.0, "ask": 1.9, "ask_size": 153.0, "iv": 0.3046, "open_interest": 0.0, "volume": 0.0, "delta": 0.4975, "gamma": 0.1104, "vega": 0.0456, "theta": -0.0668, "rho": 0.0111, "theo": 1.3773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.750000024214387}, {"option": "EMGF261120P00066000", "bid": 1.05, "bid_size": 71.0, "ask": 2.3, "ask_size": 156.0, "iv": 0.3467, "open_interest": 0.0, "volume": 0.0, "delta": -0.514, "gamma": 0.113, "vega": 0.0454, "theta": -0.0683, "rho": -0.0089, "theo": 1.5356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "EMGF261120C00067000", "bid": 0.45, "bid_size": 39.0, "ask": 1.25, "ask_size": 71.0, "iv": 0.2918, "open_interest": 0.0, "volume": 0.0, "delta": 0.395, "gamma": 0.1021, "vega": 0.044, "theta": -0.067, "rho": 0.0089, "theo": 1.0142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "EMGF261120P00067000", "bid": 1.55, "bid_size": 71.0, "ask": 2.9, "ask_size": 159.0, "iv": 0.3389, "open_interest": 0.0, "volume": 0.0, "delta": -0.6179, "gamma": 0.1049, "vega": 0.0435, "theta": -0.0685, "rho": -0.0104, "theo": 2.1833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "EMGF261120C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 78.0, "iv": 0.2867, "open_interest": 0.0, "volume": 0.0, "delta": 0.3147, "gamma": 0.0876, "vega": 0.0406, "theta": -0.0661, "rho": 0.007, "theo": 0.7897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "EMGF261120P00068000", "bid": 1.95, "bid_size": 168.0, "ask": 3.6, "ask_size": 31.0, "iv": 0.3039, "open_interest": 0.0, "volume": 0.0, "delta": -0.6995, "gamma": 0.0903, "vega": 0.0399, "theta": -0.0677, "rho": -0.0112, "theo": 2.9669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.44999992847443}, {"option": "EMGF261120C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 187.0, "iv": 0.3361, "open_interest": 0.0, "volume": 0.0, "delta": 0.2556, "gamma": 0.073, "vega": 0.0368, "theta": -0.0645, "rho": 0.0057, "theo": 0.6454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "EMGF261120P00069000", "bid": 2.8, "bid_size": 160.0, "ask": 4.4, "ask_size": 31.0, "iv": 0.3139, "open_interest": 0.0, "volume": 0.0, "delta": -0.7593, "gamma": 0.0757, "vega": 0.0356, "theta": -0.0663, "rho": -0.0115, "theo": 3.8305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "EMGF261120C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 195.0, "iv": 0.3781, "open_interest": 0.0, "volume": 0.0, "delta": 0.2123, "gamma": 0.0608, "vega": 0.0333, "theta": -0.0626, "rho": 0.0047, "theo": 0.5468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "EMGF261120P00070000", "bid": 3.6, "bid_size": 188.0, "ask": 5.4, "ask_size": 31.0, "iv": 0.33, "open_interest": 0.0, "volume": 0.0, "delta": -0.8029, "gamma": 0.0632, "vega": 0.0314, "theta": -0.0645, "rho": -0.0111, "theo": 4.7388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "EMGF261120C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 195.0, "iv": 0.4228, "open_interest": 0.0, "volume": 0.0, "delta": 0.1798, "gamma": 0.051, "vega": 0.0301, "theta": -0.0606, "rho": 0.004, "theo": 0.4753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "EMGF261120P00071000", "bid": 4.6, "bid_size": 160.0, "ask": 6.3, "ask_size": 31.0, "iv": 0.354, "open_interest": 0.0, "volume": 0.0, "delta": -0.8355, "gamma": 0.0532, "vega": 0.0286, "theta": -0.0627, "rho": -0.0115, "theo": 5.6726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "EMGF261120C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 195.0, "iv": 0.4732, "open_interest": 0.0, "volume": 0.0, "delta": 0.1549, "gamma": 0.0432, "vega": 0.0273, "theta": -0.0586, "rho": 0.0034, "theo": 0.421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "EMGF261120P00072000", "bid": 5.5, "bid_size": 160.0, "ask": 7.3, "ask_size": 31.0, "iv": 0.3657, "open_interest": 0.0, "volume": 0.0, "delta": -0.8601, "gamma": 0.0451, "vega": 0.0252, "theta": -0.0606, "rho": -0.0112, "theo": 6.6243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "EMGF261120C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 195.0, "iv": 0.5214, "open_interest": 0.0, "volume": 0.0, "delta": 0.1353, "gamma": 0.037, "vega": 0.0249, "theta": -0.0567, "rho": 0.003, "theo": 0.3783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "EMGF261120P00073000", "bid": 6.3, "bid_size": 188.0, "ask": 8.3, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8797, "gamma": 0.0388, "vega": 0.023, "theta": -0.0588, "rho": -0.0111, "theo": 7.5859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.2999997138977}, {"option": "EMGF261120C00074000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 195.0, "iv": 0.5677, "open_interest": 0.0, "volume": 0.0, "delta": 0.1196, "gamma": 0.032, "vega": 0.0229, "theta": -0.0549, "rho": 0.0026, "theo": 0.3437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "EMGF261120P00074000", "bid": 7.4, "bid_size": 188.0, "ask": 9.3, "ask_size": 31.0, "iv": 0.3502, "open_interest": 0.0, "volume": 0.0, "delta": -0.8951, "gamma": 0.0336, "vega": 0.0206, "theta": -0.057, "rho": -0.0103, "theo": 8.5557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2999997138977}, {"option": "EMGF261120C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 195.0, "iv": 0.6123, "open_interest": 0.0, "volume": 0.0, "delta": 0.1067, "gamma": 0.028, "vega": 0.0211, "theta": -0.0531, "rho": 0.0024, "theo": 0.3151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "EMGF261120P00075000", "bid": 8.3, "bid_size": 188.0, "ask": 10.3, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9077, "gamma": 0.0294, "vega": 0.0188, "theta": -0.055, "rho": -0.0107, "theo": 9.5312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.2999997138977}, {"option": "EMGF261120C00076000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 195.0, "iv": 0.6556, "open_interest": 0.0, "volume": 0.0, "delta": 0.0961, "gamma": 0.0246, "vega": 0.0195, "theta": -0.0514, "rho": 0.0021, "theo": 0.291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "EMGF261120P00076000", "bid": 9.3, "bid_size": 188.0, "ask": 11.3, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9182, "gamma": 0.0258, "vega": 0.017, "theta": -0.0533, "rho": -0.0099, "theo": 10.5105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.2999997138977}, {"option": "EMGF261120C00077000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 195.0, "iv": 0.6975, "open_interest": 0.0, "volume": 0.0, "delta": 0.0871, "gamma": 0.0219, "vega": 0.0182, "theta": -0.0499, "rho": 0.0019, "theo": 0.2704, "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": 0.400000005960464}, {"option": "EMGF261120P00077000", "bid": 10.3, "bid_size": 188.0, "ask": 12.3, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9269, "gamma": 0.023, "vega": 0.0156, "theta": -0.0518, "rho": -0.01, "theo": 11.4933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.2999997138977}, {"option": "EMGF261120C00078000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 195.0, "iv": 0.7382, "open_interest": 0.0, "volume": 0.0, "delta": 0.0795, "gamma": 0.0195, "vega": 0.0169, "theta": -0.0484, "rho": 0.0017, "theo": 0.2525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "EMGF261120P00078000", "bid": 11.3, "bid_size": 188.0, "ask": 13.3, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9342, "gamma": 0.0205, "vega": 0.0146, "theta": -0.0504, "rho": -0.0098, "theo": 12.4785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.2999997138977}, {"option": "EMGF261120C00079000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 195.0, "iv": 0.7778, "open_interest": 0.0, "volume": 0.0, "delta": 0.073, "gamma": 0.0176, "vega": 0.0158, "theta": -0.047, "rho": 0.0016, "theo": 0.2369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "EMGF261120P00079000", "bid": 12.3, "bid_size": 188.0, "ask": 14.3, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9406, "gamma": 0.0185, "vega": 0.0133, "theta": -0.0488, "rho": -0.0096, "theo": 13.4657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3000001907349}, {"option": "EMGF261120C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 195.0, "iv": 0.8164, "open_interest": 0.0, "volume": 0.0, "delta": 0.0673, "gamma": 0.0159, "vega": 0.0149, "theta": -0.0457, "rho": 0.0015, "theo": 0.2232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "EMGF261120P00080000", "bid": 13.4, "bid_size": 188.0, "ask": 15.3, "ask_size": 31.0, "iv": 0.5312, "open_interest": 0.0, "volume": 0.0, "delta": -0.9461, "gamma": 0.0169, "vega": 0.0125, "theta": -0.0473, "rho": -0.0096, "theo": 14.4544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3000001907349}, {"option": "EMGF261120C00081000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 195.0, "iv": 0.8541, "open_interest": 0.0, "volume": 0.0, "delta": 0.0623, "gamma": 0.0144, "vega": 0.014, "theta": -0.0444, "rho": 0.0014, "theo": 0.2109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "EMGF261120P00081000", "bid": 14.3, "bid_size": 188.0, "ask": 16.3, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9508, "gamma": 0.0154, "vega": 0.0115, "theta": -0.0458, "rho": -0.0086, "theo": 15.4446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3000001907349}, {"option": "EMGF261120C00082000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 195.0, "iv": 0.8909, "open_interest": 0.0, "volume": 0.0, "delta": 0.058, "gamma": 0.0132, "vega": 0.0132, "theta": -0.0432, "rho": 0.0013, "theo": 0.1999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "EMGF261120P00082000", "bid": 15.4, "bid_size": 188.0, "ask": 17.3, "ask_size": 31.0, "iv": 0.5865, "open_interest": 0.0, "volume": 0.0, "delta": -0.955, "gamma": 0.0141, "vega": 0.0104, "theta": -0.0444, "rho": -0.0085, "theo": 16.4362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3000001907349}, {"option": "EMGF261120C00083000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 181.0, "iv": 0.9268, "open_interest": 0.0, "volume": 0.0, "delta": 0.0541, "gamma": 0.0121, "vega": 0.0125, "theta": -0.0421, "rho": 0.0012, "theo": 0.1901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "EMGF261120P00083000", "bid": 16.4, "bid_size": 188.0, "ask": 18.3, "ask_size": 31.0, "iv": 0.6134, "open_interest": 0.0, "volume": 0.0, "delta": -0.9587, "gamma": 0.013, "vega": 0.0098, "theta": -0.0431, "rho": -0.0086, "theo": 17.4286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3000001907349}, {"option": "EMGF261218C00035000", "bid": 29.9, "bid_size": 100.0, "ask": 31.9, "ask_size": 100.0, "iv": 1.1421, "open_interest": 0.0, "volume": 0.0, "delta": 0.9831, "gamma": 0.002, "vega": 0.0086, "theta": -0.0085, "rho": 0.0178, "theo": 30.7586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.8000001907349}, {"option": "EMGF261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 93.0, "iv": 1.245, "open_interest": 0.0, "volume": 0.0, "delta": -0.0205, "gamma": 0.0023, "vega": 0.0105, "theta": -0.0131, "rho": -0.0016, "theo": 0.1764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "EMGF261218C00040000", "bid": 24.9, "bid_size": 100.0, "ask": 26.7, "ask_size": 40.0, "iv": 0.8442, "open_interest": 0.0, "volume": 0.0, "delta": 0.9742, "gamma": 0.0033, "vega": 0.0114, "theta": -0.0112, "rho": 0.0232, "theo": 25.814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.8999996185303}, {"option": "EMGF261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 93.0, "iv": 1.0155, "open_interest": 0.0, "volume": 0.0, "delta": -0.0305, "gamma": 0.0038, "vega": 0.0147, "theta": -0.0156, "rho": -0.0024, "theo": 0.233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "EMGF261218C00045000", "bid": 19.9, "bid_size": 100.0, "ask": 22.0, "ask_size": 100.0, "iv": 0.7532, "open_interest": 0.0, "volume": 0.0, "delta": 0.9603, "gamma": 0.0056, "vega": 0.0169, "theta": -0.0144, "rho": 0.0298, "theo": 20.891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "EMGF261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 93.0, "iv": 0.8102, "open_interest": 0.0, "volume": 0.0, "delta": -0.0464, "gamma": 0.0063, "vega": 0.0207, "theta": -0.0186, "rho": -0.0035, "theo": 0.3139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "EMGF261218C00050000", "bid": 14.9, "bid_size": 100.0, "ask": 16.9, "ask_size": 40.0, "iv": 0.5483, "open_interest": 0.0, "volume": 0.0, "delta": 0.9369, "gamma": 0.0098, "vega": 0.0246, "theta": -0.0182, "rho": 0.0373, "theo": 16.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0500001907349}, {"option": "EMGF261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 88.0, "iv": 0.6374, "open_interest": 0.0, "volume": 0.0, "delta": -0.0732, "gamma": 0.011, "vega": 0.0297, "theta": -0.0221, "rho": -0.0055, "theo": 0.4378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "EMGF261218C00054000", "bid": 10.8, "bid_size": 156.0, "ask": 13.3, "ask_size": 56.0, "iv": 0.4684, "open_interest": 0.0, "volume": 0.0, "delta": 0.9048, "gamma": 0.0161, "vega": 0.0337, "theta": -0.0217, "rho": 0.0431, "theo": 12.1463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "EMGF261218P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 156.0, "iv": 0.5112, "open_interest": 0.0, "volume": 0.0, "delta": -0.1101, "gamma": 0.0177, "vega": 0.0402, "theta": -0.0252, "rho": -0.0082, "theo": 0.5961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "EMGF261218C00055000", "bid": 9.8, "bid_size": 156.0, "ask": 12.4, "ask_size": 62.0, "iv": 0.4486, "open_interest": 0.0, "volume": 0.0, "delta": 0.8936, "gamma": 0.0183, "vega": 0.0394, "theta": -0.0226, "rho": 0.0437, "theo": 11.1923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "EMGF261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 62.0, "iv": 0.4748, "open_interest": 0.0, "volume": 0.0, "delta": -0.123, "gamma": 0.0201, "vega": 0.0435, "theta": -0.026, "rho": -0.0091, "theo": 0.6496, "change": 0.0, "open": 0.0, "high": 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": "EMGF261218C00056000", "bid": 8.8, "bid_size": 156.0, "ask": 11.2, "ask_size": 56.0, "iv": 0.3841, "open_interest": 0.0, "volume": 0.0, "delta": 0.8803, "gamma": 0.0209, "vega": 0.0415, "theta": -0.0236, "rho": 0.0446, "theo": 10.2483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "EMGF261218P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 156.0, "iv": 0.4494, "open_interest": 0.0, "volume": 0.0, "delta": -0.1379, "gamma": 0.0228, "vega": 0.0471, "theta": -0.0269, "rho": -0.0103, "theo": 0.7111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "EMGF261218C00057000", "bid": 7.8, "bid_size": 156.0, "ask": 10.4, "ask_size": 56.0, "iv": 0.379, "open_interest": 0.0, "volume": 0.0, "delta": 0.865, "gamma": 0.024, "vega": 0.0435, "theta": -0.0247, "rho": 0.0454, "theo": 9.3095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.4500002861023}, {"option": "EMGF261218P00057000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 156.0, "iv": 0.4228, "open_interest": 0.0, "volume": 0.0, "delta": -0.1553, "gamma": 0.026, "vega": 0.051, "theta": -0.0277, "rho": -0.0114, "theo": 0.7825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "EMGF261218C00058000", "bid": 6.9, "bid_size": 156.0, "ask": 9.5, "ask_size": 56.0, "iv": 0.3674, "open_interest": 0.0, "volume": 0.0, "delta": 0.8469, "gamma": 0.0276, "vega": 0.0503, "theta": -0.0257, "rho": 0.045, "theo": 8.3824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "EMGF261218P00058000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 156.0, "iv": 0.3949, "open_interest": 0.0, "volume": 0.0, "delta": -0.1758, "gamma": 0.0297, "vega": 0.0552, "theta": -0.0285, "rho": -0.013, "theo": 0.8666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "EMGF261218C00059000", "bid": 6.0, "bid_size": 156.0, "ask": 8.6, "ask_size": 56.0, "iv": 0.3527, "open_interest": 0.0, "volume": 0.0, "delta": 0.825, "gamma": 0.0318, "vega": 0.0528, "theta": -0.0268, "rho": 0.0452, "theo": 7.4704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "EMGF261218P00059000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 62.0, "iv": 0.3656, "open_interest": 0.0, "volume": 0.0, "delta": -0.2001, "gamma": 0.034, "vega": 0.0598, "theta": -0.0293, "rho": -0.0147, "theo": 0.9667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.15000005066395}, {"option": "EMGF261218C00060000", "bid": 5.2, "bid_size": 156.0, "ask": 7.7, "ask_size": 56.0, "iv": 0.3429, "open_interest": 0.0, "volume": 0.0, "delta": 0.7991, "gamma": 0.0368, "vega": 0.0599, "theta": -0.0278, "rho": 0.044, "theo": 6.5735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "EMGF261218P00060000", "bid": 0.05, "bid_size": 549.0, "ask": 1.9, "ask_size": 150.0, "iv": 0.3469, "open_interest": 0.0, "volume": 0.0, "delta": -0.229, "gamma": 0.0389, "vega": 0.0646, "theta": -0.03, "rho": -0.0168, "theo": 1.088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.40000005066395}, {"option": "EMGF261218C00061000", "bid": 4.4, "bid_size": 156.0, "ask": 6.9, "ask_size": 56.0, "iv": 0.3359, "open_interest": 0.0, "volume": 0.0, "delta": 0.7674, "gamma": 0.0424, "vega": 0.0628, "theta": -0.0288, "rho": 0.0436, "theo": 5.705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "EMGF261218P00061000", "bid": 0.25, "bid_size": 242.0, "ask": 2.05, "ask_size": 62.0, "iv": 0.332, "open_interest": 0.0, "volume": 0.0, "delta": -0.2635, "gamma": 0.0443, "vega": 0.0696, "theta": -0.0306, "rho": -0.0192, "theo": 1.2373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.65000003576279}, {"option": "EMGF261218C00062000", "bid": 3.7, "bid_size": 153.0, "ask": 6.1, "ask_size": 62.0, "iv": 0.3307, "open_interest": 0.0, "volume": 0.0, "delta": 0.7291, "gamma": 0.0487, "vega": 0.0698, "theta": -0.0297, "rho": 0.0415, "theo": 4.8681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "EMGF261218P00062000", "bid": 0.5, "bid_size": 56.0, "ask": 2.35, "ask_size": 138.0, "iv": 0.3262, "open_interest": 0.0, "volume": 0.0, "delta": -0.3047, "gamma": 0.0502, "vega": 0.0744, "theta": -0.0311, "rho": -0.0223, "theo": 1.4242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "EMGF261218C00063000", "bid": 2.95, "bid_size": 56.0, "ask": 5.3, "ask_size": 56.0, "iv": 0.3161, "open_interest": 0.0, "volume": 0.0, "delta": 0.6829, "gamma": 0.0554, "vega": 0.0758, "theta": -0.0306, "rho": 0.0405, "theo": 4.0747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "EMGF261218P00063000", "bid": 0.85, "bid_size": 31.0, "ask": 2.65, "ask_size": 62.0, "iv": 0.3205, "open_interest": 0.0, "volume": 0.0, "delta": -0.3536, "gamma": 0.0562, "vega": 0.079, "theta": -0.0313, "rho": -0.0258, "theo": 1.6623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.42500001192093}, {"option": "EMGF261218C00064000", "bid": 2.35, "bid_size": 62.0, "ask": 4.3, "ask_size": 56.0, "iv": 0.2921, "open_interest": 0.0, "volume": 0.0, "delta": 0.6278, "gamma": 0.0615, "vega": 0.0781, "theta": -0.0311, "rho": 0.0374, "theo": 3.3522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "EMGF261218P00064000", "bid": 1.25, "bid_size": 31.0, "ask": 3.1, "ask_size": 122.0, "iv": 0.3205, "open_interest": 0.0, "volume": 0.0, "delta": -0.4103, "gamma": 0.0615, "vega": 0.0825, "theta": -0.0313, "rho": -0.0298, "theo": 1.9691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "EMGF261218C00065000", "bid": 1.75, "bid_size": 56.0, "ask": 3.7, "ask_size": 56.0, "iv": 0.2871, "open_interest": 0.0, "volume": 0.0, "delta": 0.565, "gamma": 0.0663, "vega": 0.082, "theta": -0.0314, "rho": 0.0338, "theo": 2.7123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "EMGF261218P00065000", "bid": 1.4, "bid_size": 56.0, "ask": 3.5, "ask_size": 62.0, "iv": 0.2957, "open_interest": 0.0, "volume": 0.0, "delta": -0.4735, "gamma": 0.0652, "vega": 0.0844, "theta": -0.0309, "rho": -0.0343, "theo": 2.3637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.47499990463257}, {"option": "EMGF261218C00066000", "bid": 1.2, "bid_size": 56.0, "ask": 3.2, "ask_size": 62.0, "iv": 0.2833, "open_interest": 0.0, "volume": 0.0, "delta": 0.4974, "gamma": 0.0684, "vega": 0.0834, "theta": -0.0313, "rho": 0.0299, "theo": 2.1739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.55000001192093}, {"option": "EMGF261218P00066000", "bid": 1.95, "bid_size": 31.0, "ask": 3.9, "ask_size": 62.0, "iv": 0.2878, "open_interest": 0.0, "volume": 0.0, "delta": -0.5395, "gamma": 0.0662, "vega": 0.0841, "theta": -0.0301, "rho": -0.0391, "theo": 2.8613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "EMGF261218C00067000", "bid": 0.75, "bid_size": 62.0, "ask": 2.7, "ask_size": 62.0, "iv": 0.2775, "open_interest": 0.0, "volume": 0.0, "delta": 0.4303, "gamma": 0.0675, "vega": 0.0823, "theta": -0.0308, "rho": 0.026, "theo": 1.7437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500005364418}, {"option": "EMGF261218P00067000", "bid": 2.2, "bid_size": 62.0, "ask": 4.6, "ask_size": 62.0, "iv": 0.2718, "open_interest": 0.0, "volume": 0.0, "delta": -0.6034, "gamma": 0.0643, "vega": 0.0816, "theta": -0.0291, "rho": -0.0438, "theo": 3.4651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "EMGF261218C00068000", "bid": 0.35, "bid_size": 237.0, "ask": 1.9, "ask_size": 31.0, "iv": 0.2469, "open_interest": 0.0, "volume": 0.0, "delta": 0.3685, "gamma": 0.0638, "vega": 0.079, "theta": -0.0299, "rho": 0.0223, "theo": 1.4133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.950000012293458}, {"option": "EMGF261218P00068000", "bid": 3.0, "bid_size": 31.0, "ask": 5.4, "ask_size": 56.0, "iv": 0.2885, "open_interest": 0.0, "volume": 0.0, "delta": -0.6609, "gamma": 0.0601, "vega": 0.0775, "theta": -0.0279, "rho": -0.0482, "theo": 4.1639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "EMGF261218C00069000", "bid": 0.05, "bid_size": 541.0, "ask": 1.65, "ask_size": 56.0, "iv": 0.248, "open_interest": 0.0, "volume": 0.0, "delta": 0.3147, "gamma": 0.0585, "vega": 0.0742, "theta": -0.0289, "rho": 0.0189, "theo": 1.1637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "EMGF261218P00069000", "bid": 3.4, "bid_size": 56.0, "ask": 6.0, "ask_size": 12.0, "iv": 0.2574, "open_interest": 0.0, "volume": 0.0, "delta": -0.71, "gamma": 0.0547, "vega": 0.0726, "theta": -0.0266, "rho": -0.0523, "theo": 4.9383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "EMGF261218C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 62.0, "iv": 0.2636, "open_interest": 0.0, "volume": 0.0, "delta": 0.2695, "gamma": 0.0526, "vega": 0.0701, "theta": -0.0277, "rho": 0.0162, "theo": 0.9742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-09-10T15:03:34", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "EMGF261218P00070000", "bid": 4.3, "bid_size": 62.0, "ask": 6.9, "ask_size": 12.0, "iv": 0.2752, "open_interest": 0.0, "volume": 0.0, "delta": -0.7506, "gamma": 0.049, "vega": 0.0673, "theta": -0.0253, "rho": -0.0556, "theo": 5.7684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25000023841858}, {"option": "EMGF261218C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 62.0, "iv": 0.2831, "open_interest": 0.0, "volume": 0.0, "delta": 0.2328, "gamma": 0.0468, "vega": 0.0651, "theta": -0.0265, "rho": 0.0145, "theo": 0.8334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "EMGF261218P00071000", "bid": 5.1, "bid_size": 156.0, "ask": 7.7, "ask_size": 12.0, "iv": 0.2716, "open_interest": 0.0, "volume": 0.0, "delta": -0.7838, "gamma": 0.0435, "vega": 0.062, "theta": -0.024, "rho": -0.0584, "theo": 6.6381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "EMGF261218C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 156.0, "iv": 0.3033, "open_interest": 0.0, "volume": 0.0, "delta": 0.2025, "gamma": 0.0415, "vega": 0.0592, "theta": -0.0253, "rho": 0.0124, "theo": 0.7224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "EMGF261218P00072000", "bid": 5.9, "bid_size": 156.0, "ask": 8.6, "ask_size": 12.0, "iv": 0.2693, "open_interest": 0.0, "volume": 0.0, "delta": -0.8109, "gamma": 0.0386, "vega": 0.0574, "theta": -0.0228, "rho": -0.0611, "theo": 7.536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "EMGF261218C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 156.0, "iv": 0.3217, "open_interest": 0.0, "volume": 0.0, "delta": 0.1774, "gamma": 0.0368, "vega": 0.0561, "theta": -0.0242, "rho": 0.0113, "theo": 0.6334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "EMGF261218P00073000", "bid": 6.8, "bid_size": 156.0, "ask": 9.5, "ask_size": 12.0, "iv": 0.271, "open_interest": 0.0, "volume": 0.0, "delta": -0.8331, "gamma": 0.0342, "vega": 0.0528, "theta": -0.0217, "rho": -0.0633, "theo": 8.4544, "change": 0.0, "open": 0.0, "high": 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": "EMGF261218C00074000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 156.0, "iv": 0.3426, "open_interest": 0.0, "volume": 0.0, "delta": 0.157, "gamma": 0.0327, "vega": 0.0507, "theta": -0.0231, "rho": 0.0097, "theo": 0.5638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "EMGF261218P00074000", "bid": 7.7, "bid_size": 156.0, "ask": 10.3, "ask_size": 12.0, "iv": 0.2474, "open_interest": 0.0, "volume": 0.0, "delta": -0.8516, "gamma": 0.0305, "vega": 0.049, "theta": -0.0207, "rho": -0.0655, "theo": 9.3874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "EMGF261218C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 156.0, "iv": 0.3625, "open_interest": 0.0, "volume": 0.0, "delta": 0.1396, "gamma": 0.0291, "vega": 0.048, "theta": -0.0221, "rho": 0.0089, "theo": 0.505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.24, "last_trade_time": "2026-09-10T15:03:34", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "EMGF261218P00075000", "bid": 8.6, "bid_size": 156.0, "ask": 11.2, "ask_size": 12.0, "iv": 0.2135, "open_interest": 0.0, "volume": 0.0, "delta": -0.867, "gamma": 0.0272, "vega": 0.0454, "theta": -0.0197, "rho": -0.0672, "theo": 10.3317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8500003814697}, {"option": "EMGF261218C00076000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 156.0, "iv": 0.3807, "open_interest": 0.0, "volume": 0.0, "delta": 0.1253, "gamma": 0.026, "vega": 0.0435, "theta": -0.0212, "rho": 0.0077, "theo": 0.4573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "EMGF261218P00076000", "bid": 9.5, "bid_size": 156.0, "ask": 12.3, "ask_size": 12.0, "iv": 0.234, "open_interest": 0.0, "volume": 0.0, "delta": -0.88, "gamma": 0.0244, "vega": 0.0421, "theta": -0.0188, "rho": -0.069, "theo": 11.2845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "EMGF261218C00077000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 156.0, "iv": 0.4037, "open_interest": 0.0, "volume": 0.0, "delta": 0.113, "gamma": 0.0234, "vega": 0.0411, "theta": -0.0203, "rho": 0.0071, "theo": 0.4169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "EMGF261218P00077000", "bid": 10.6, "bid_size": 156.0, "ask": 13.3, "ask_size": 12.0, "iv": 0.2874, "open_interest": 0.0, "volume": 0.0, "delta": -0.891, "gamma": 0.0219, "vega": 0.0393, "theta": -0.0179, "rho": -0.0707, "theo": 12.2438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8000001907349}, {"option": "EMGF261218C00078000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 156.0, "iv": 0.42, "open_interest": 1.0, "volume": 0.0, "delta": 0.1024, "gamma": 0.021, "vega": 0.0383, "theta": -0.0195, "rho": 0.0063, "theo": 0.3815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-07-17T12:58:44", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "EMGF261218P00078000", "bid": 11.6, "bid_size": 156.0, "ask": 14.1, "ask_size": 12.0, "iv": 0.1649, "open_interest": 0.0, "volume": 0.0, "delta": -0.9005, "gamma": 0.0198, "vega": 0.0367, "theta": -0.0171, "rho": -0.072, "theo": 13.2084, "change": 0.0, "open": 0.0, "high": 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": "EMGF261218C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 156.0, "iv": 0.4626, "open_interest": 0.0, "volume": 0.0, "delta": 0.0857, "gamma": 0.0173, "vega": 0.0336, "theta": -0.0181, "rho": 0.0054, "theo": 0.3266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "EMGF261218P00080000", "bid": 13.5, "bid_size": 156.0, "ask": 16.2, "ask_size": 15.0, "iv": 0.2467, "open_interest": 0.0, "volume": 0.0, "delta": -0.9158, "gamma": 0.0164, "vega": 0.0323, "theta": -0.0156, "rho": -0.075, "theo": 15.1494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8000001907349}, {"option": "EMGF261218C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 93.0, "iv": 0.553, "open_interest": 0.0, "volume": 0.0, "delta": 0.0585, "gamma": 0.0113, "vega": 0.0252, "theta": -0.0152, "rho": 0.0037, "theo": 0.2356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "EMGF261218P00085000", "bid": 18.3, "bid_size": 100.0, "ask": 21.2, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9408, "gamma": 0.0108, "vega": 0.0243, "theta": -0.0126, "rho": -0.0814, "theo": 20.0444, "change": 0.0, "open": 0.0, "high": 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": "EMGF261218C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 93.0, "iv": 0.64, "open_interest": 0.0, "volume": 0.0, "delta": 0.043, "gamma": 0.0079, "vega": 0.0196, "theta": -0.0131, "rho": 0.0027, "theo": 0.1819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "EMGF261218P00090000", "bid": 23.3, "bid_size": 100.0, "ask": 26.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9553, "gamma": 0.0077, "vega": 0.0191, "theta": -0.0102, "rho": -0.087, "theo": 24.9723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.6999998092651}, {"option": "EMGF261218C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1.0, "iv": 0.5941, "open_interest": 0.0, "volume": 0.0, "delta": 0.0332, "gamma": 0.0059, "vega": 0.016, "theta": -0.0115, "rho": 0.0021, "theo": 0.1467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "EMGF261218P00095000", "bid": 28.5, "bid_size": 100.0, "ask": 31.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9646, "gamma": 0.0057, "vega": 0.0154, "theta": -0.0082, "rho": -0.0923, "theo": 29.9169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.7499990463257}, {"option": "EMGF270319C00035000", "bid": 29.2, "bid_size": 100.0, "ask": 32.1, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9408, "gamma": 0.0043, "vega": 0.0427, "theta": -0.0136, "rho": 0.0582, "theo": 31.3437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.0}, {"option": "EMGF270319P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 46.0, "iv": 0.7658, "open_interest": 0.0, "volume": 0.0, "delta": -0.0657, "gamma": 0.004, "vega": 0.0497, "theta": -0.0156, "rho": -0.0181, "theo": 1.1337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "EMGF270319C00040000", "bid": 24.2, "bid_size": 100.0, "ask": 27.4, "ask_size": 50.0, "iv": 0.5228, "open_interest": 0.0, "volume": 0.0, "delta": 0.9195, "gamma": 0.0062, "vega": 0.0563, "theta": -0.0153, "rho": 0.076, "theo": 26.5364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.1500005722046}, {"option": "EMGF270319P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 46.0, "iv": 0.6337, "open_interest": 0.0, "volume": 0.0, "delta": -0.086, "gamma": 0.0056, "vega": 0.061, "theta": -0.0166, "rho": -0.023, "theo": 1.3125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "EMGF270319C00045000", "bid": 19.3, "bid_size": 156.0, "ask": 22.3, "ask_size": 28.0, "iv": 0.4046, "open_interest": 0.0, "volume": 0.0, "delta": 0.8909, "gamma": 0.0088, "vega": 0.0683, "theta": -0.0166, "rho": 0.0866, "theo": 21.7818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3000001907349}, {"option": "EMGF270319P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 46.0, "iv": 0.527, "open_interest": 0.0, "volume": 0.0, "delta": -0.1133, "gamma": 0.0081, "vega": 0.0747, "theta": -0.0173, "rho": -0.0293, "theo": 1.5289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "EMGF270319C00050000", "bid": 14.5, "bid_size": 156.0, "ask": 17.9, "ask_size": 25.0, "iv": 0.3941, "open_interest": 0.0, "volume": 0.0, "delta": 0.8508, "gamma": 0.0126, "vega": 0.0871, "theta": -0.0175, "rho": 0.106, "theo": 17.0957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6499996185303}, {"option": "EMGF270319P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 78.0, "iv": 0.4315, "open_interest": 0.0, "volume": 0.0, "delta": -0.1515, "gamma": 0.0117, "vega": 0.0913, "theta": -0.0178, "rho": -0.038, "theo": 1.8079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "EMGF270319C00055000", "bid": 10.2, "bid_size": 156.0, "ask": 13.2, "ask_size": 16.0, "iv": 0.3438, "open_interest": 0.0, "volume": 0.0, "delta": 0.7914, "gamma": 0.0183, "vega": 0.1086, "theta": -0.0179, "rho": 0.1199, "theo": 12.5349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "EMGF270319P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 78.0, "iv": 0.3504, "open_interest": 0.0, "volume": 0.0, "delta": -0.2086, "gamma": 0.0173, "vega": 0.1114, "theta": -0.0181, "rho": -0.0505, "theo": 2.2039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "EMGF270319C00058000", "bid": 7.8, "bid_size": 31.0, "ask": 11.0, "ask_size": 25.0, "iv": 0.3348, "open_interest": 0.0, "volume": 0.0, "delta": 0.7405, "gamma": 0.0229, "vega": 0.1235, "theta": -0.0178, "rho": 0.1259, "theo": 9.9096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.00000023841858}, {"option": "EMGF270319P00058000", "bid": 0.35, "bid_size": 247.0, "ask": 3.4, "ask_size": 78.0, "iv": 0.322, "open_interest": 0.0, "volume": 0.0, "delta": -0.2579, "gamma": 0.0221, "vega": 0.1252, "theta": -0.018, "rho": -0.0609, "theo": 2.5492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17500001192093}, {"option": "EMGF270319C00059000", "bid": 7.1, "bid_size": 22.0, "ask": 10.3, "ask_size": 31.0, "iv": 0.333, "open_interest": 0.0, "volume": 0.0, "delta": 0.7201, "gamma": 0.0246, "vega": 0.1281, "theta": -0.0177, "rho": 0.1243, "theo": 9.0662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.2999997138977}, {"option": "EMGF270319P00059000", "bid": 0.6, "bid_size": 31.0, "ask": 3.5, "ask_size": 78.0, "iv": 0.3112, "open_interest": 0.0, "volume": 0.0, "delta": -0.2779, "gamma": 0.0239, "vega": 0.1298, "theta": -0.0179, "rho": -0.065, "theo": 2.6949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.42500001192093}, {"option": "EMGF270319C00060000", "bid": 6.2, "bid_size": 31.0, "ask": 9.4, "ask_size": 25.0, "iv": 0.3133, "open_interest": 0.0, "volume": 0.0, "delta": 0.6974, "gamma": 0.0264, "vega": 0.1326, "theta": -0.0176, "rho": 0.1222, "theo": 8.2431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "EMGF270319P00060000", "bid": 0.85, "bid_size": 31.0, "ask": 3.8, "ask_size": 78.0, "iv": 0.3067, "open_interest": 0.0, "volume": 0.0, "delta": -0.3002, "gamma": 0.0259, "vega": 0.1344, "theta": -0.0178, "rho": -0.0696, "theo": 2.8615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.7250000834465}, {"option": "EMGF270319C00061000", "bid": 5.5, "bid_size": 31.0, "ask": 8.7, "ask_size": 31.0, "iv": 0.3078, "open_interest": 0.0, "volume": 0.0, "delta": 0.6724, "gamma": 0.0283, "vega": 0.138, "theta": -0.0174, "rho": 0.1245, "theo": 7.4465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "EMGF270319P00061000", "bid": 1.15, "bid_size": 31.0, "ask": 4.1, "ask_size": 78.0, "iv": 0.302, "open_interest": 0.0, "volume": 0.0, "delta": -0.325, "gamma": 0.0279, "vega": 0.1391, "theta": -0.0177, "rho": -0.0744, "theo": 3.0547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.02499997615814}, {"option": "EMGF270319C00062000", "bid": 4.9, "bid_size": 31.0, "ask": 8.1, "ask_size": 31.0, "iv": 0.3072, "open_interest": 0.0, "volume": 0.0, "delta": 0.645, "gamma": 0.0302, "vega": 0.1423, "theta": -0.0173, "rho": 0.1209, "theo": 6.6836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.35000002384186}, {"option": "EMGF270319P00062000", "bid": 1.5, "bid_size": 31.0, "ask": 4.3, "ask_size": 78.0, "iv": 0.2934, "open_interest": 0.0, "volume": 0.0, "delta": -0.3524, "gamma": 0.03, "vega": 0.1433, "theta": -0.0176, "rho": -0.0797, "theo": 3.281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.44999998807907}, {"option": "EMGF270319C00063000", "bid": 4.3, "bid_size": 31.0, "ask": 7.4, "ask_size": 31.0, "iv": 0.3009, "open_interest": 0.0, "volume": 0.0, "delta": 0.6147, "gamma": 0.032, "vega": 0.1463, "theta": -0.017, "rho": 0.1181, "theo": 5.9605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.80000007152557}, {"option": "EMGF270319P00063000", "bid": 1.85, "bid_size": 31.0, "ask": 4.7, "ask_size": 78.0, "iv": 0.2899, "open_interest": 0.0, "volume": 0.0, "delta": -0.3827, "gamma": 0.0321, "vega": 0.1471, "theta": -0.0174, "rho": -0.0852, "theo": 3.5481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.82500004768372}, {"option": "EMGF270319C00064000", "bid": 3.7, "bid_size": 28.0, "ask": 6.8, "ask_size": 31.0, "iv": 0.2959, "open_interest": 0.0, "volume": 0.0, "delta": 0.5823, "gamma": 0.0337, "vega": 0.1497, "theta": -0.0169, "rho": 0.1144, "theo": 5.2882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.24999988079071}, {"option": "EMGF270319P00064000", "bid": 2.2, "bid_size": 31.0, "ask": 5.1, "ask_size": 78.0, "iv": 0.284, "open_interest": 0.0, "volume": 0.0, "delta": -0.4156, "gamma": 0.034, "vega": 0.1502, "theta": -0.0172, "rho": -0.0913, "theo": 3.8662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "EMGF270319C00065000", "bid": 3.1, "bid_size": 31.0, "ask": 6.4, "ask_size": 78.0, "iv": 0.2954, "open_interest": 0.0, "volume": 0.0, "delta": 0.5476, "gamma": 0.035, "vega": 0.1519, "theta": -0.0167, "rho": 0.1087, "theo": 4.6751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.74999988079071}, {"option": "EMGF270319P00065000", "bid": 2.65, "bid_size": 31.0, "ask": 5.6, "ask_size": 78.0, "iv": 0.2826, "open_interest": 0.0, "volume": 0.0, "delta": -0.4508, "gamma": 0.0356, "vega": 0.1523, "theta": -0.017, "rho": -0.0972, "theo": 4.2442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.80000007152557}, {"option": "EMGF270319C00066000", "bid": 2.55, "bid_size": 78.0, "ask": 5.0, "ask_size": 15.0, "iv": 0.2616, "open_interest": 0.0, "volume": 0.0, "delta": 0.5119, "gamma": 0.0358, "vega": 0.1532, "theta": -0.0164, "rho": 0.1037, "theo": 4.1302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.24999988079071}, {"option": "EMGF270319P00066000", "bid": 3.1, "bid_size": 25.0, "ask": 6.1, "ask_size": 78.0, "iv": 0.2788, "open_interest": 0.0, "volume": 0.0, "delta": -0.4874, "gamma": 0.0367, "vega": 0.1533, "theta": -0.0168, "rho": -0.1034, "theo": 4.6914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.35000002384186}, {"option": "EMGF270319C00067000", "bid": 2.05, "bid_size": 78.0, "ask": 4.5, "ask_size": 12.0, "iv": 0.2566, "open_interest": 0.0, "volume": 0.0, "delta": 0.4759, "gamma": 0.0361, "vega": 0.1532, "theta": -0.0163, "rho": 0.0973, "theo": 3.658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.87500011920929}, {"option": "EMGF270319P00067000", "bid": 3.7, "bid_size": 12.0, "ask": 6.5, "ask_size": 32.0, "iv": 0.2742, "open_interest": 0.0, "volume": 0.0, "delta": -0.5243, "gamma": 0.0372, "vega": 0.1528, "theta": -0.0166, "rho": -0.1092, "theo": 5.2123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "EMGF270319C00068000", "bid": 1.6, "bid_size": 78.0, "ask": 4.1, "ask_size": 16.0, "iv": 0.2539, "open_interest": 0.0, "volume": 0.0, "delta": 0.441, "gamma": 0.0359, "vega": 0.1519, "theta": -0.0161, "rho": 0.0909, "theo": 3.2587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000005960464}, {"option": "EMGF270319P00068000", "bid": 4.2, "bid_size": 12.0, "ask": 7.2, "ask_size": 78.0, "iv": 0.2738, "open_interest": 0.0, "volume": 0.0, "delta": -0.5602, "gamma": 0.0371, "vega": 0.1513, "theta": -0.0164, "rho": -0.1145, "theo": 5.8072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "EMGF270319C00069000", "bid": 1.25, "bid_size": 78.0, "ask": 3.8, "ask_size": 31.0, "iv": 0.2556, "open_interest": 0.0, "volume": 0.0, "delta": 0.4082, "gamma": 0.0351, "vega": 0.1498, "theta": -0.016, "rho": 0.0847, "theo": 2.9268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.14999994635582}, {"option": "EMGF270319P00069000", "bid": 4.9, "bid_size": 12.0, "ask": 7.7, "ask_size": 31.0, "iv": 0.2711, "open_interest": 0.0, "volume": 0.0, "delta": -0.5942, "gamma": 0.0364, "vega": 0.1485, "theta": -0.0162, "rho": -0.1191, "theo": 6.4702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "EMGF270319C00070000", "bid": 0.85, "bid_size": 78.0, "ask": 3.4, "ask_size": 31.0, "iv": 0.2497, "open_interest": 0.0, "volume": 0.0, "delta": 0.3781, "gamma": 0.0339, "vega": 0.1467, "theta": -0.0159, "rho": 0.0785, "theo": 2.6537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.87499997019768}, {"option": "EMGF270319P00070000", "bid": 4.8, "bid_size": 31.0, "ask": 8.4, "ask_size": 31.0, "iv": 0.2445, "open_interest": 0.0, "volume": 0.0, "delta": -0.6254, "gamma": 0.0353, "vega": 0.1452, "theta": -0.016, "rho": -0.1233, "theo": 7.193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "EMGF270319C00071000", "bid": 0.6, "bid_size": 78.0, "ask": 3.2, "ask_size": 31.0, "iv": 0.2537, "open_interest": 0.0, "volume": 0.0, "delta": 0.351, "gamma": 0.0325, "vega": 0.1433, "theta": -0.0158, "rho": 0.0731, "theo": 2.4294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000000149012}, {"option": "EMGF270319P00071000", "bid": 5.5, "bid_size": 31.0, "ask": 9.0, "ask_size": 28.0, "iv": 0.239, "open_interest": 0.0, "volume": 0.0, "delta": -0.6535, "gamma": 0.0339, "vega": 0.1413, "theta": -0.0158, "rho": -0.1268, "theo": 7.9645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.74999976158142}, {"option": "EMGF270319C00072000", "bid": 0.35, "bid_size": 241.0, "ask": 2.9, "ask_size": 31.0, "iv": 0.2519, "open_interest": 0.0, "volume": 0.0, "delta": 0.3268, "gamma": 0.0309, "vega": 0.1396, "theta": -0.0157, "rho": 0.068, "theo": 2.2442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499997653067}, {"option": "EMGF270319P00072000", "bid": 6.3, "bid_size": 53.0, "ask": 9.8, "ask_size": 12.0, "iv": 0.2421, "open_interest": 0.0, "volume": 0.0, "delta": -0.6786, "gamma": 0.0324, "vega": 0.1369, "theta": -0.0157, "rho": -0.1293, "theo": 8.776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.60000014305115}, {"option": "EMGF270319C00073000", "bid": 0.05, "bid_size": 544.0, "ask": 2.7, "ask_size": 31.0, "iv": 0.2497, "open_interest": 0.0, "volume": 0.0, "delta": 0.3053, "gamma": 0.0293, "vega": 0.1356, "theta": -0.0156, "rho": 0.0635, "theo": 2.0902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "EMGF270319P00073000", "bid": 6.9, "bid_size": 154.0, "ask": 10.7, "ask_size": 12.0, "iv": 0.2387, "open_interest": 0.0, "volume": 0.0, "delta": -0.7009, "gamma": 0.0308, "vega": 0.1327, "theta": -0.0155, "rho": -0.132, "theo": 9.6187, "change": 0.0, "open": 0.0, "high": 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": "EMGF270319C00074000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 31.0, "iv": 0.2557, "open_interest": 0.0, "volume": 0.0, "delta": 0.2862, "gamma": 0.0278, "vega": 0.1318, "theta": -0.0155, "rho": 0.0596, "theo": 1.9608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "EMGF270319P00074000", "bid": 7.9, "bid_size": 156.0, "ask": 11.5, "ask_size": 12.0, "iv": 0.2462, "open_interest": 0.0, "volume": 0.0, "delta": -0.7206, "gamma": 0.0292, "vega": 0.1284, "theta": -0.0154, "rho": -0.1341, "theo": 10.4858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "EMGF270319C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 78.0, "iv": 0.2647, "open_interest": 0.0, "volume": 0.0, "delta": 0.2693, "gamma": 0.0263, "vega": 0.1281, "theta": -0.0155, "rho": 0.056, "theo": 1.8507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "EMGF270319P00075000", "bid": 9.0, "bid_size": 156.0, "ask": 12.3, "ask_size": 12.0, "iv": 0.2573, "open_interest": 0.0, "volume": 0.0, "delta": -0.7381, "gamma": 0.0277, "vega": 0.124, "theta": -0.0152, "rho": -0.1363, "theo": 11.3727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "EMGF270319C00076000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 78.0, "iv": 0.2727, "open_interest": 0.0, "volume": 0.0, "delta": 0.2543, "gamma": 0.0249, "vega": 0.1244, "theta": -0.0154, "rho": 0.0528, "theo": 1.7562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "EMGF270319P00076000", "bid": 9.9, "bid_size": 156.0, "ask": 13.1, "ask_size": 12.0, "iv": 0.2571, "open_interest": 0.0, "volume": 0.0, "delta": -0.7537, "gamma": 0.0262, "vega": 0.12, "theta": -0.015, "rho": -0.1374, "theo": 12.2751, "change": 0.0, "open": 0.0, "high": 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": "EMGF270319C00077000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 78.0, "iv": 0.2822, "open_interest": 0.0, "volume": 0.0, "delta": 0.2408, "gamma": 0.0235, "vega": 0.1209, "theta": -0.0154, "rho": 0.0499, "theo": 1.6743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "EMGF270319P00077000", "bid": 10.6, "bid_size": 156.0, "ask": 14.1, "ask_size": 12.0, "iv": 0.2544, "open_interest": 0.0, "volume": 0.0, "delta": -0.7676, "gamma": 0.0248, "vega": 0.1163, "theta": -0.0149, "rho": -0.1387, "theo": 13.1897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0500001907349}, {"option": "EMGF270319C00078000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 78.0, "iv": 0.291, "open_interest": 0.0, "volume": 0.0, "delta": 0.2287, "gamma": 0.0223, "vega": 0.1176, "theta": -0.0153, "rho": 0.0474, "theo": 1.6023, "change": 0.0, "open": 0.0, "high": 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": "EMGF270319P00078000", "bid": 11.6, "bid_size": 156.0, "ask": 14.9, "ask_size": 12.0, "iv": 0.2554, "open_interest": 0.0, "volume": 0.0, "delta": -0.7801, "gamma": 0.0236, "vega": 0.1126, "theta": -0.0147, "rho": -0.1406, "theo": 14.1143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9999995231628}, {"option": "EMGF270319C00079000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 78.0, "iv": 0.2992, "open_interest": 0.0, "volume": 0.0, "delta": 0.2179, "gamma": 0.0212, "vega": 0.1144, "theta": -0.0153, "rho": 0.045, "theo": 1.5387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "EMGF270319P00079000", "bid": 12.5, "bid_size": 156.0, "ask": 15.9, "ask_size": 12.0, "iv": 0.2614, "open_interest": 0.0, "volume": 0.0, "delta": -0.7913, "gamma": 0.0223, "vega": 0.1089, "theta": -0.0146, "rho": -0.141, "theo": 15.0474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8000001907349}, {"option": "EMGF270319C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 78.0, "iv": 0.3093, "open_interest": 0.0, "volume": 0.0, "delta": 0.208, "gamma": 0.0201, "vega": 0.1114, "theta": -0.0152, "rho": 0.0429, "theo": 1.4821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "EMGF270319P00080000", "bid": 13.4, "bid_size": 156.0, "ask": 16.8, "ask_size": 12.0, "iv": 0.2584, "open_interest": 0.0, "volume": 0.0, "delta": -0.8014, "gamma": 0.0212, "vega": 0.1057, "theta": -0.0144, "rho": -0.142, "theo": 15.9874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8500003814697}, {"option": "EMGF270319C00081000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 78.0, "iv": 0.319, "open_interest": 0.0, "volume": 0.0, "delta": 0.1991, "gamma": 0.0191, "vega": 0.1085, "theta": -0.0152, "rho": 0.041, "theo": 1.4312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "EMGF270319P00081000", "bid": 14.4, "bid_size": 156.0, "ask": 17.7, "ask_size": 12.0, "iv": 0.2615, "open_interest": 0.0, "volume": 0.0, "delta": -0.8106, "gamma": 0.0202, "vega": 0.1026, "theta": -0.0143, "rho": -0.1424, "theo": 16.933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "EMGF270319C00082000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 78.0, "iv": 0.3282, "open_interest": 0.0, "volume": 0.0, "delta": 0.1909, "gamma": 0.0182, "vega": 0.1058, "theta": -0.0152, "rho": 0.0393, "theo": 1.3853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "EMGF270319P00082000", "bid": 15.4, "bid_size": 156.0, "ask": 18.8, "ask_size": 15.0, "iv": 0.2824, "open_interest": 0.0, "volume": 0.0, "delta": -0.819, "gamma": 0.0193, "vega": 0.0996, "theta": -0.0141, "rho": -0.1439, "theo": 17.8836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8000001907349}, {"option": "EMGF270319C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 78.0, "iv": 0.3535, "open_interest": 0.0, "volume": 0.0, "delta": 0.1703, "gamma": 0.0159, "vega": 0.0986, "theta": -0.015, "rho": 0.0348, "theo": 1.2703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "EMGF270319P00085000", "bid": 18.3, "bid_size": 156.0, "ask": 21.7, "ask_size": 15.0, "iv": 0.2968, "open_interest": 0.0, "volume": 0.0, "delta": -0.8402, "gamma": 0.0168, "vega": 0.0917, "theta": -0.0136, "rho": -0.1452, "theo": 20.7575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5999994277954}, {"option": "EMGF270319C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 72.0, "iv": 0.3987, "open_interest": 0.0, "volume": 0.0, "delta": 0.1449, "gamma": 0.013, "vega": 0.0887, "theta": -0.0148, "rho": 0.0294, "theo": 1.1301, "change": 0.0, "open": 0.0, "high": 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": "EMGF270319P00090000", "bid": 23.2, "bid_size": 100.0, "ask": 26.5, "ask_size": 10.0, "iv": 0.3058, "open_interest": 0.0, "volume": 0.0, "delta": -0.8661, "gamma": 0.0137, "vega": 0.0809, "theta": -0.0128, "rho": -0.1493, "theo": 25.5985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.6999998092651}, {"option": "EMGF270319C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 46.0, "iv": 0.442, "open_interest": 0.0, "volume": 0.0, "delta": 0.1267, "gamma": 0.011, "vega": 0.0808, "theta": -0.0146, "rho": 0.0255, "theo": 1.0287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "EMGF270319P00095000", "bid": 28.1, "bid_size": 100.0, "ask": 31.6, "ask_size": 10.0, "iv": 0.3553, "open_interest": 0.0, "volume": 0.0, "delta": -0.8847, "gamma": 0.0115, "vega": 0.0725, "theta": -0.0119, "rho": -0.1509, "theo": 30.4775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.5500011444092}, {"option": "EMGF270617C00058000", "bid": 8.3, "bid_size": 16.0, "ask": 13.3, "ask_size": 12.0, "iv": 0.318, "open_interest": 0.0, "volume": 0.0, "delta": 0.751, "gamma": 0.0204, "vega": 0.1553, "theta": -0.0088, "rho": 0.2214, "theo": 10.6452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0499997138977}, {"option": "EMGF270617P00058000", "bid": 0.6, "bid_size": 12.0, "ask": 4.8, "ask_size": 39.0, "iv": 0.307, "open_interest": 0.0, "volume": 0.0, "delta": -0.2583, "gamma": 0.0209, "vega": 0.1615, "theta": -0.0108, "rho": -0.1134, "theo": 2.7168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.92499995231628}, {"option": "EMGF270617C00059000", "bid": 7.7, "bid_size": 14.0, "ask": 12.5, "ask_size": 15.0, "iv": 0.3147, "open_interest": 0.0, "volume": 0.0, "delta": 0.731, "gamma": 0.0218, "vega": 0.1611, "theta": -0.0092, "rho": 0.221, "theo": 9.8702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.39999985694885}, {"option": "EMGF270617P00059000", "bid": 0.75, "bid_size": 39.0, "ask": 5.1, "ask_size": 39.0, "iv": 0.2998, "open_interest": 0.0, "volume": 0.0, "delta": -0.279, "gamma": 0.0223, "vega": 0.1679, "theta": -0.0109, "rho": -0.1222, "theo": 2.9366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.22500002384186}, {"option": "EMGF270617C00060000", "bid": 6.9, "bid_size": 15.0, "ask": 11.3, "ask_size": 12.0, "iv": 0.2917, "open_interest": 0.0, "volume": 0.0, "delta": 0.7093, "gamma": 0.0232, "vega": 0.17, "theta": -0.0095, "rho": 0.2126, "theo": 9.1297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "EMGF270617P00060000", "bid": 1.05, "bid_size": 12.0, "ask": 5.3, "ask_size": 39.0, "iv": 0.2931, "open_interest": 0.0, "volume": 0.0, "delta": -0.3012, "gamma": 0.0237, "vega": 0.174, "theta": -0.011, "rho": -0.1318, "theo": 3.1805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5249999165535}, {"option": "EMGF270617C00061000", "bid": 6.2, "bid_size": 15.0, "ask": 10.6, "ask_size": 12.0, "iv": 0.286, "open_interest": 0.0, "volume": 0.0, "delta": 0.6861, "gamma": 0.0246, "vega": 0.1743, "theta": -0.0098, "rho": 0.2102, "theo": 8.4142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "EMGF270617P00061000", "bid": 1.3, "bid_size": 12.0, "ask": 5.8, "ask_size": 39.0, "iv": 0.2923, "open_interest": 0.0, "volume": 0.0, "delta": -0.325, "gamma": 0.025, "vega": 0.1794, "theta": -0.0111, "rho": -0.141, "theo": 3.4521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.87499994039536}, {"option": "EMGF270617C00062000", "bid": 5.6, "bid_size": 15.0, "ask": 10.3, "ask_size": 12.0, "iv": 0.2934, "open_interest": 0.0, "volume": 0.0, "delta": 0.6613, "gamma": 0.026, "vega": 0.1823, "theta": -0.0101, "rho": 0.2083, "theo": 7.72, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "EMGF270617P00062000", "bid": 1.65, "bid_size": 12.0, "ask": 6.0, "ask_size": 39.0, "iv": 0.2846, "open_interest": 0.0, "volume": 0.0, "delta": -0.3505, "gamma": 0.0264, "vega": 0.1846, "theta": -0.0111, "rho": -0.1515, "theo": 3.7534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "EMGF270617C00063000", "bid": 5.0, "bid_size": 15.0, "ask": 9.6, "ask_size": 6.0, "iv": 0.2875, "open_interest": 0.0, "volume": 0.0, "delta": 0.635, "gamma": 0.0272, "vega": 0.186, "theta": -0.0103, "rho": 0.1972, "theo": 7.071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.94999992847443}, {"option": "EMGF270617P00063000", "bid": 2.05, "bid_size": 12.0, "ask": 6.4, "ask_size": 39.0, "iv": 0.2824, "open_interest": 0.0, "volume": 0.0, "delta": -0.3774, "gamma": 0.0276, "vega": 0.1892, "theta": -0.0111, "rho": -0.1618, "theo": 4.0884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "EMGF270617C00064000", "bid": 4.3, "bid_size": 39.0, "ask": 8.8, "ask_size": 12.0, "iv": 0.2756, "open_interest": 0.0, "volume": 0.0, "delta": 0.6073, "gamma": 0.0283, "vega": 0.189, "theta": -0.0105, "rho": 0.1934, "theo": 6.4502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.44999992847443}, {"option": "EMGF270617P00064000", "bid": 2.45, "bid_size": 12.0, "ask": 6.8, "ask_size": 39.0, "iv": 0.2789, "open_interest": 0.0, "volume": 0.0, "delta": -0.4056, "gamma": 0.0288, "vega": 0.1928, "theta": -0.0111, "rho": -0.1722, "theo": 4.4597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000002384186}, {"option": "EMGF270617C00065000", "bid": 3.8, "bid_size": 39.0, "ask": 8.2, "ask_size": 12.0, "iv": 0.273, "open_interest": 0.0, "volume": 0.0, "delta": 0.5786, "gamma": 0.0293, "vega": 0.194, "theta": -0.0107, "rho": 0.1818, "theo": 5.8682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.85000002384186}, {"option": "EMGF270617P00065000", "bid": 2.9, "bid_size": 12.0, "ask": 7.1, "ask_size": 12.0, "iv": 0.2728, "open_interest": 0.0, "volume": 0.0, "delta": -0.435, "gamma": 0.0298, "vega": 0.1956, "theta": -0.0111, "rho": -0.1825, "theo": 4.8705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.55000007152557}, {"option": "EMGF270617C00066000", "bid": 3.4, "bid_size": 16.0, "ask": 7.8, "ask_size": 39.0, "iv": 0.2764, "open_interest": 0.0, "volume": 0.0, "delta": 0.549, "gamma": 0.0301, "vega": 0.1958, "theta": -0.0108, "rho": 0.1764, "theo": 5.3308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.47499990463257}, {"option": "EMGF270617P00066000", "bid": 3.1, "bid_size": 12.0, "ask": 7.6, "ask_size": 16.0, "iv": 0.264, "open_interest": 0.0, "volume": 0.0, "delta": -0.4654, "gamma": 0.0307, "vega": 0.1973, "theta": -0.011, "rho": -0.1924, "theo": 5.3241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.10000002384186}, {"option": "EMGF270617C00067000", "bid": 2.8, "bid_size": 39.0, "ask": 7.2, "ask_size": 39.0, "iv": 0.2687, "open_interest": 0.0, "volume": 0.0, "delta": 0.5188, "gamma": 0.0306, "vega": 0.1974, "theta": -0.0108, "rho": 0.1647, "theo": 4.8278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.94999992847443}, {"option": "EMGF270617P00067000", "bid": 3.4, "bid_size": 12.0, "ask": 8.0, "ask_size": 6.0, "iv": 0.2539, "open_interest": 0.0, "volume": 0.0, "delta": -0.4962, "gamma": 0.0314, "vega": 0.1978, "theta": -0.0109, "rho": -0.2023, "theo": 5.82, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.7000002861023}, {"option": "EMGF270617C00068000", "bid": 2.35, "bid_size": 39.0, "ask": 6.1, "ask_size": 15.0, "iv": 0.2502, "open_interest": 0.0, "volume": 0.0, "delta": 0.4889, "gamma": 0.0309, "vega": 0.1976, "theta": -0.0108, "rho": 0.1582, "theo": 4.379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.57499992847443}, {"option": "EMGF270617P00068000", "bid": 4.0, "bid_size": 12.0, "ask": 8.6, "ask_size": 6.0, "iv": 0.2549, "open_interest": 0.0, "volume": 0.0, "delta": -0.5274, "gamma": 0.0318, "vega": 0.197, "theta": -0.0108, "rho": -0.2093, "theo": 6.3613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "EMGF270617C00069000", "bid": 1.95, "bid_size": 39.0, "ask": 5.7, "ask_size": 15.0, "iv": 0.2496, "open_interest": 0.0, "volume": 0.0, "delta": 0.459, "gamma": 0.0309, "vega": 0.1972, "theta": -0.0108, "rho": 0.1528, "theo": 3.9646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.2250000834465}, {"option": "EMGF270617P00069000", "bid": 4.5, "bid_size": 12.0, "ask": 9.3, "ask_size": 15.0, "iv": 0.2544, "open_interest": 0.0, "volume": 0.0, "delta": -0.5582, "gamma": 0.0321, "vega": 0.1953, "theta": -0.0106, "rho": -0.2174, "theo": 6.9453, "change": 0.0, "open": 0.0, "high": 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": "EMGF270617C00070000", "bid": 1.55, "bid_size": 39.0, "ask": 5.3, "ask_size": 12.0, "iv": 0.2474, "open_interest": 0.0, "volume": 0.0, "delta": 0.4302, "gamma": 0.0306, "vega": 0.1946, "theta": -0.0108, "rho": 0.1398, "theo": 3.5966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.92500001192093}, {"option": "EMGF270617P00070000", "bid": 4.8, "bid_size": 7.0, "ask": 9.8, "ask_size": 14.0, "iv": 0.242, "open_interest": 0.0, "volume": 0.0, "delta": -0.5883, "gamma": 0.0321, "vega": 0.192, "theta": -0.0104, "rho": -0.22, "theo": 7.57, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "EMGF270617C00071000", "bid": 1.15, "bid_size": 39.0, "ask": 5.4, "ask_size": 39.0, "iv": 0.2567, "open_interest": 0.0, "volume": 0.0, "delta": 0.4023, "gamma": 0.0302, "vega": 0.1926, "theta": -0.0106, "rho": 0.1338, "theo": 3.2668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.62499991059303}, {"option": "EMGF270617P00071000", "bid": 5.5, "bid_size": 11.0, "ask": 10.4, "ask_size": 6.0, "iv": 0.2407, "open_interest": 0.0, "volume": 0.0, "delta": -0.6179, "gamma": 0.0319, "vega": 0.1886, "theta": -0.0103, "rho": -0.2284, "theo": 8.241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.39999985694885}, {"option": "EMGF270617C00072000", "bid": 0.85, "bid_size": 39.0, "ask": 4.7, "ask_size": 12.0, "iv": 0.2466, "open_interest": 0.0, "volume": 0.0, "delta": 0.3756, "gamma": 0.0295, "vega": 0.1876, "theta": -0.0105, "rho": 0.1222, "theo": 2.9698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000005066395}, {"option": "EMGF270617P00072000", "bid": 6.4, "bid_size": 15.0, "ask": 11.2, "ask_size": 14.0, "iv": 0.249, "open_interest": 0.0, "volume": 0.0, "delta": -0.6461, "gamma": 0.0315, "vega": 0.1831, "theta": -0.01, "rho": -0.2267, "theo": 8.9462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "EMGF270617C00073000", "bid": 0.5, "bid_size": 239.0, "ask": 4.4, "ask_size": 12.0, "iv": 0.2439, "open_interest": 0.0, "volume": 0.0, "delta": 0.3508, "gamma": 0.0287, "vega": 0.1843, "theta": -0.0104, "rho": 0.1161, "theo": 2.7127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.1749999076128}, {"option": "EMGF270617P00073000", "bid": 7.3, "bid_size": 41.0, "ask": 11.9, "ask_size": 14.0, "iv": 0.2533, "open_interest": 0.0, "volume": 0.0, "delta": -0.673, "gamma": 0.031, "vega": 0.1767, "theta": -0.0098, "rho": -0.2291, "theo": 9.6876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "EMGF270617C00074000", "bid": 0.25, "bid_size": 541.0, "ask": 4.2, "ask_size": 39.0, "iv": 0.2458, "open_interest": 0.0, "volume": 0.0, "delta": 0.3272, "gamma": 0.0278, "vega": 0.1811, "theta": -0.0102, "rho": 0.1111, "theo": 2.4796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.97500004805624}, {"option": "EMGF270617P00074000", "bid": 8.0, "bid_size": 151.0, "ask": 12.6, "ask_size": 14.0, "iv": 0.2506, "open_interest": 0.0, "volume": 0.0, "delta": -0.6984, "gamma": 0.0303, "vega": 0.1719, "theta": -0.0095, "rho": -0.2291, "theo": 10.4577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "EMGF270617C00075000", "bid": 0.05, "bid_size": 543.0, "ask": 3.9, "ask_size": 39.0, "iv": 0.2445, "open_interest": 0.0, "volume": 0.0, "delta": 0.3055, "gamma": 0.0267, "vega": 0.1736, "theta": -0.01, "rho": 0.1005, "theo": 2.276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "EMGF270617P00075000", "bid": 9.3, "bid_size": 2.0, "ask": 14.3, "ask_size": 2.0, "iv": 0.2945, "open_interest": 0.0, "volume": 0.0, "delta": -0.722, "gamma": 0.0294, "vega": 0.1641, "theta": -0.0092, "rho": -0.2245, "theo": 11.2572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6000003814697}, {"option": "EMGF270617C00076000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 39.0, "iv": 0.2498, "open_interest": 0.0, "volume": 0.0, "delta": 0.2856, "gamma": 0.0257, "vega": 0.1696, "theta": -0.0098, "rho": 0.0955, "theo": 2.0969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "EMGF270617P00076000", "bid": 10.1, "bid_size": 156.0, "ask": 14.3, "ask_size": 14.0, "iv": 0.2722, "open_interest": 0.0, "volume": 0.0, "delta": -0.7441, "gamma": 0.0285, "vega": 0.1563, "theta": -0.0089, "rho": -0.2247, "theo": 12.0819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "EMGF270617C00077000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 39.0, "iv": 0.256, "open_interest": 0.0, "volume": 0.0, "delta": 0.2668, "gamma": 0.0246, "vega": 0.166, "theta": -0.0096, "rho": 0.0914, "theo": 1.934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "EMGF270617P00077000", "bid": 11.0, "bid_size": 156.0, "ask": 15.0, "ask_size": 11.0, "iv": 0.2723, "open_interest": 0.0, "volume": 0.0, "delta": -0.7646, "gamma": 0.0275, "vega": 0.1509, "theta": -0.0085, "rho": -0.2215, "theo": 12.9257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3999996185303}, {"option": "EMGF270617C00078000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 39.0, "iv": 0.2644, "open_interest": 0.0, "volume": 0.0, "delta": 0.2499, "gamma": 0.0235, "vega": 0.1576, "theta": -0.0094, "rho": 0.0825, "theo": 1.7924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "EMGF270617P00078000", "bid": 10.9, "bid_size": 156.0, "ask": 15.9, "ask_size": 14.0, "iv": 0.2409, "open_interest": 0.0, "volume": 0.0, "delta": -0.7833, "gamma": 0.0264, "vega": 0.1425, "theta": -0.0082, "rho": -0.2155, "theo": 13.7856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.2999997138977}, {"option": "EMGF270617C00079000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 39.0, "iv": 0.2691, "open_interest": 0.0, "volume": 0.0, "delta": 0.2344, "gamma": 0.0224, "vega": 0.1533, "theta": -0.0092, "rho": 0.0784, "theo": 1.667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "EMGF270617P00079000", "bid": 12.4, "bid_size": 2.0, "ask": 17.4, "ask_size": 2.0, "iv": 0.2903, "open_interest": 0.0, "volume": 0.0, "delta": -0.8007, "gamma": 0.0252, "vega": 0.1349, "theta": -0.0078, "rho": -0.2092, "theo": 14.6701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.2000002861023}, {"option": "EMGF270617C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 39.0, "iv": 0.2767, "open_interest": 0.0, "volume": 0.0, "delta": 0.22, "gamma": 0.0214, "vega": 0.1495, "theta": -0.009, "rho": 0.075, "theo": 1.5524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "EMGF270617P00080000", "bid": 13.2, "bid_size": 2.0, "ask": 18.2, "ask_size": 2.0, "iv": 0.2877, "open_interest": 0.0, "volume": 0.0, "delta": -0.8166, "gamma": 0.0241, "vega": 0.1282, "theta": -0.0073, "rho": -0.2089, "theo": 15.5603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0999999046326}, {"option": "EMGF270617C00081000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 39.0, "iv": 0.2786, "open_interest": 0.0, "volume": 0.0, "delta": 0.2067, "gamma": 0.0203, "vega": 0.1437, "theta": -0.0088, "rho": 0.0682, "theo": 1.4492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "EMGF270617P00081000", "bid": 14.1, "bid_size": 2.0, "ask": 19.1, "ask_size": 2.0, "iv": 0.2913, "open_interest": 0.0, "volume": 0.0, "delta": -0.8313, "gamma": 0.023, "vega": 0.1222, "theta": -0.0069, "rho": -0.202, "theo": 16.4657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1000003814697}, {"option": "EMGF270617C00082000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 39.0, "iv": 0.285, "open_interest": 0.0, "volume": 0.0, "delta": 0.1948, "gamma": 0.0194, "vega": 0.1373, "theta": -0.0086, "rho": 0.0648, "theo": 1.3598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "EMGF270617P00082000", "bid": 14.6, "bid_size": 156.0, "ask": 19.6, "ask_size": 6.0, "iv": 0.2558, "open_interest": 0.0, "volume": 0.0, "delta": -0.8445, "gamma": 0.0218, "vega": 0.1144, "theta": -0.0064, "rho": -0.1978, "theo": 17.3829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0}], "symbol": "EMGF", "security_type": "stock", "exchange_id": 3, "current_price": 65.65, "price_change": 1.89, "price_change_percent": 2.9642, "bid": 61.72, "ask": 69.18, "bid_size": 100, "ask_size": 100, "open": 64.5, "high": 65.8, "low": 64.4, "close": 65.65, "prev_day_close": 63.76, "volume": 152612, "iv30": 29.014, "iv30_change": -0.18, "iv30_change_percent": -0.6166, "seqno": 10406376246, "last_trade_time": "2026-11-09T15:59:58", "tick": "down"}, "symbol": "EMGF"}