{"timestamp": "2026-11-03 08:49:31", "data": {"options": [{"option": "EMLC261120C00016000", "bid": 6.8, "bid_size": 317.0, "ask": 10.3, "ask_size": 317.0, "iv": 0.8712, "open_interest": 0.0, "volume": 0.0, "delta": 0.9828, "gamma": 0.0082, "vega": 0.0022, "theta": -0.0046, "rho": 0.0046, "theo": 8.564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "EMLC261120P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 325.0, "iv": 2.0482, "open_interest": 0.0, "volume": 0.0, "delta": -0.0166, "gamma": 0.008, "vega": 0.0022, "theta": -0.0056, "rho": -0.0002, "theo": 0.032, "change": 0.0, "open": 0.0, "high": 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": "EMLC261120C00017000", "bid": 5.8, "bid_size": 317.0, "ask": 9.3, "ask_size": 317.0, "iv": 0.7545, "open_interest": 0.0, "volume": 0.0, "delta": 0.9784, "gamma": 0.0111, "vega": 0.0027, "theta": -0.0052, "rho": 0.0053, "theo": 7.5699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "EMLC261120P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 337.0, "iv": 1.8373, "open_interest": 0.0, "volume": 0.0, "delta": -0.0209, "gamma": 0.0108, "vega": 0.0027, "theta": -0.0061, "rho": -0.0003, "theo": 0.0368, "change": 0.0, "open": 0.0, "high": 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": "EMLC261120C00018000", "bid": 4.8, "bid_size": 320.0, "ask": 8.3, "ask_size": 320.0, "iv": 0.6434, "open_interest": 0.0, "volume": 0.0, "delta": 0.9724, "gamma": 0.0152, "vega": 0.0034, "theta": -0.0059, "rho": 0.0061, "theo": 6.5772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "EMLC261120P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 338.0, "iv": 1.636, "open_interest": 0.0, "volume": 0.0, "delta": -0.0267, "gamma": 0.015, "vega": 0.0034, "theta": -0.0067, "rho": -0.0004, "theo": 0.0429, "change": 0.0, "open": 0.0, "high": 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": "EMLC261120C00019000", "bid": 4.1, "bid_size": 315.0, "ask": 7.0, "ask_size": 321.0, "iv": 0.5373, "open_interest": 0.0, "volume": 0.0, "delta": 0.9639, "gamma": 0.0216, "vega": 0.0042, "theta": -0.0067, "rho": 0.0071, "theo": 5.5868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "EMLC261120P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 342.0, "iv": 1.4423, "open_interest": 0.0, "volume": 0.0, "delta": -0.035, "gamma": 0.0213, "vega": 0.0042, "theta": -0.0074, "rho": -0.0005, "theo": 0.051, "change": 0.0, "open": 0.0, "high": 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": "EMLC261120C00020000", "bid": 3.1, "bid_size": 320.0, "ask": 6.0, "ask_size": 325.0, "iv": 0.4348, "open_interest": 0.0, "volume": 0.0, "delta": 0.9514, "gamma": 0.0317, "vega": 0.0054, "theta": -0.0076, "rho": 0.0084, "theo": 4.5996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "EMLC261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 408.0, "iv": 1.2544, "open_interest": 0.0, "volume": 0.0, "delta": -0.0472, "gamma": 0.0315, "vega": 0.0054, "theta": -0.0082, "rho": -0.0006, "theo": 0.0622, "change": 0.0, "open": 0.0, "high": 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": "EMLC261120C00021000", "bid": 2.15, "bid_size": 326.0, "ask": 5.0, "ask_size": 326.0, "iv": 0.4089, "open_interest": 0.0, "volume": 0.0, "delta": 0.9318, "gamma": 0.0489, "vega": 0.0071, "theta": -0.0087, "rho": 0.0097, "theo": 3.6177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.57500004768372}, {"option": "EMLC261120P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 406.0, "iv": 1.0699, "open_interest": 0.0, "volume": 0.0, "delta": -0.0665, "gamma": 0.0488, "vega": 0.0071, "theta": -0.0092, "rho": -0.0009, "theo": 0.0784, "change": 0.0, "open": 0.0, "high": 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": "EMLC261120C00022000", "bid": 1.15, "bid_size": 326.0, "ask": 4.0, "ask_size": 325.0, "iv": 0.3023, "open_interest": 0.0, "volume": 0.0, "delta": 0.8986, "gamma": 0.0806, "vega": 0.0096, "theta": -0.0099, "rho": 0.0105, "theo": 2.6453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.57499998807907}, {"option": "EMLC261120P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 400.0, "iv": 0.8864, "open_interest": 0.0, "volume": 0.0, "delta": -0.0996, "gamma": 0.0807, "vega": 0.0096, "theta": -0.0103, "rho": -0.0013, "theo": 0.1037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "EMLC261120C00023000", "bid": 0.25, "bid_size": 862.0, "ask": 3.3, "ask_size": 321.0, "iv": 0.3658, "open_interest": 0.0, "volume": 0.0, "delta": 0.8344, "gamma": 0.1459, "vega": 0.0136, "theta": -0.0112, "rho": 0.0103, "theo": 1.693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.74999997764826}, {"option": "EMLC261120P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 273.0, "iv": 0.4396, "open_interest": 160.0, "volume": 0.0, "delta": -0.164, "gamma": 0.1462, "vega": 0.0136, "theta": -0.0115, "rho": -0.002, "theo": 0.1491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-15T14:01:07", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "EMLC261120C00024000", "bid": 0.2, "bid_size": 406.0, "ask": 1.05, "ask_size": 150.0, "iv": 0.1246, "open_interest": 6.0, "volume": 0.0, "delta": 0.6825, "gamma": 0.2914, "vega": 0.0194, "theta": -0.0119, "rho": 0.0087, "theo": 0.8, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-10-29T13:52:02", "percent_change": 0.0, "prev_day_close": 0.624999977648258}, {"option": "EMLC261120P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 322.0, "iv": 0.1943, "open_interest": 200.0, "volume": 0.0, "delta": -0.3164, "gamma": 0.2924, "vega": 0.0194, "theta": -0.012, "rho": -0.0038, "theo": 0.254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-10-30T15:19:03", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "EMLC261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 152.0, "iv": 0.2004, "open_interest": 2.0, "volume": 0.0, "delta": 0.3209, "gamma": 0.3863, "vega": 0.0196, "theta": -0.0092, "rho": 0.0042, "theo": 0.1877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-10-22T13:19:03", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "EMLC261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 111.0, "iv": 0.3897, "open_interest": 0.0, "volume": 0.0, "delta": -0.6803, "gamma": 0.3894, "vega": 0.0195, "theta": -0.0092, "rho": -0.007, "theo": 0.6411, "change": 0.0, "open": 0.0, "high": 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": "EMLC261120C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 415.0, "iv": 0.6424, "open_interest": 0.0, "volume": 0.0, "delta": 0.1057, "gamma": 0.1647, "vega": 0.0103, "theta": -0.0055, "rho": 0.0014, "theo": 0.0538, "change": 0.0, "open": 0.0, "high": 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": "EMLC261120P00026000", "bid": 1.35, "bid_size": 11.0, "ask": 3.0, "ask_size": 106.0, "iv": 0.5927, "open_interest": 0.0, "volume": 0.0, "delta": -0.8976, "gamma": 0.1686, "vega": 0.0099, "theta": -0.0054, "rho": -0.0072, "theo": 1.5082, "change": 0.0, "open": 0.0, "high": 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": "EMLC261120C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 416.0, "iv": 0.786, "open_interest": 0.0, "volume": 0.0, "delta": 0.0485, "gamma": 0.0726, "vega": 0.0057, "theta": -0.0037, "rho": 0.0006, "theo": 0.0264, "change": 0.0, "open": 0.0, "high": 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": "EMLC261120P00027000", "bid": 1.4, "bid_size": 335.0, "ask": 3.5, "ask_size": 107.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9558, "gamma": 0.0763, "vega": 0.0052, "theta": -0.0035, "rho": -0.006, "theo": 2.4819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.53, "last_trade_time": "2026-10-28T13:27:01", "percent_change": 0.0, "prev_day_close": 2.44999998807907}, {"option": "EMLC261120C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 11.0, "iv": 0.4345, "open_interest": 0.0, "volume": 0.0, "delta": 0.0272, "gamma": 0.0379, "vega": 0.0036, "theta": -0.0027, "rho": 0.0004, "theo": 0.0161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "EMLC261120P00028000", "bid": 3.3, "bid_size": 11.0, "ask": 4.5, "ask_size": 106.0, "iv": 0.7007, "open_interest": 0.0, "volume": 0.0, "delta": -0.9776, "gamma": 0.0411, "vega": 0.003, "theta": -0.0025, "rho": -0.0043, "theo": 3.4724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "EMLC261120C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 402.0, "iv": 1.0292, "open_interest": 0.0, "volume": 0.0, "delta": 0.0171, "gamma": 0.0222, "vega": 0.0024, "theta": -0.0021, "rho": 0.0002, "theo": 0.0108, "change": 0.0, "open": 0.0, "high": 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": "EMLC261120P00029000", "bid": 4.3, "bid_size": 11.0, "ask": 5.5, "ask_size": 106.0, "iv": 0.8068, "open_interest": 0.0, "volume": 0.0, "delta": -0.9883, "gamma": 0.0257, "vega": 0.0018, "theta": -0.0017, "rho": -0.0028, "theo": 4.4681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.44, "last_trade_time": "2026-10-29T10:31:28", "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "EMLC261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 764.0, "iv": 1.1358, "open_interest": 0.0, "volume": 0.0, "delta": 0.0116, "gamma": 0.0142, "vega": 0.0017, "theta": -0.0016, "rho": 0.0001, "theo": 0.0078, "change": 0.0, "open": 0.0, "high": 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": "EMLC261120P00030000", "bid": 5.3, "bid_size": 11.0, "ask": 6.5, "ask_size": 106.0, "iv": 0.9047, "open_interest": 1.0, "volume": 0.0, "delta": -0.9941, "gamma": 0.0161, "vega": 0.0009, "theta": -0.0011, "rho": -0.0023, "theo": 5.4662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.44, "last_trade_time": "2026-10-29T10:39:21", "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "EMLC261120C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 773.0, "iv": 1.235, "open_interest": 0.0, "volume": 0.0, "delta": 0.0082, "gamma": 0.0096, "vega": 0.0013, "theta": -0.0013, "rho": 0.0001, "theo": 0.0059, "change": 0.0, "open": 0.0, "high": 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": "EMLC261120P00031000", "bid": 6.3, "bid_size": 10.0, "ask": 8.0, "ask_size": 111.0, "iv": 1.1626, "open_interest": 2.0, "volume": 1.0, "delta": -0.9973, "gamma": 0.0088, "vega": 0.0003, "theta": -0.0009, "rho": -0.0007, "theo": 6.4654, "change": -0.57, "open": 6.53, "high": 6.53, "low": 6.53, "tick": "up", "last_trade_price": 6.53, "last_trade_time": "2026-11-02T11:45:53", "percent_change": -8.02817, "prev_day_close": 7.15000009536743}, {"option": "EMLC261120C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 662.0, "iv": 1.3279, "open_interest": 0.0, "volume": 0.0, "delta": 0.0061, "gamma": 0.0067, "vega": 0.001, "theta": -0.0011, "rho": 0.0001, "theo": 0.0046, "change": 0.0, "open": 0.0, "high": 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": "EMLC261120P00032000", "bid": 7.3, "bid_size": 12.0, "ask": 9.0, "ask_size": 103.0, "iv": 1.2543, "open_interest": 0.0, "volume": 1.0, "delta": -0.999, "gamma": 0.0041, "vega": 0.0002, "theta": -0.0007, "rho": -0.0002, "theo": 7.465, "change": -0.58, "open": 7.52, "high": 7.52, "low": 7.52, "tick": "up", "last_trade_price": 7.52, "last_trade_time": "2026-11-02T11:24:36", "percent_change": -7.16049, "prev_day_close": 8.15000009536743}, {"option": "EMLC261120C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 660.0, "iv": 1.4154, "open_interest": 0.0, "volume": 0.0, "delta": 0.0047, "gamma": 0.0049, "vega": 0.0008, "theta": -0.0009, "rho": 0.0001, "theo": 0.0036, "change": 0.0, "open": 0.0, "high": 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": "EMLC261120P00033000", "bid": 6.7, "bid_size": 319.0, "ask": 10.2, "ask_size": 104.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0017, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 8.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "EMLC261120C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 342.0, "iv": 1.4982, "open_interest": 0.0, "volume": 0.0, "delta": 0.0036, "gamma": 0.0037, "vega": 0.0006, "theta": -0.0008, "rho": 0.0, "theo": 0.0029, "change": 0.0, "open": 0.0, "high": 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": "EMLC261120P00034000", "bid": 7.7, "bid_size": 315.0, "ask": 11.2, "ask_size": 103.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0004, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 9.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "EMLC261218C00016000", "bid": 6.6, "bid_size": 245.0, "ask": 10.5, "ask_size": 245.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9867, "gamma": 0.0069, "vega": 0.0028, "theta": -0.0005, "rho": 0.0125, "theo": 8.581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.54999995231628}, {"option": "EMLC261218P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 240.0, "iv": 0.8397, "open_interest": 0.0, "volume": 0.0, "delta": -0.0184, "gamma": 0.0086, "vega": 0.004, "theta": -0.0025, "rho": -0.0006, "theo": 0.0362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "EMLC261218C00017000", "bid": 5.6, "bid_size": 329.0, "ask": 9.5, "ask_size": 255.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9829, "gamma": 0.0097, "vega": 0.0032, "theta": -0.001, "rho": 0.0132, "theo": 7.5887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "EMLC261218P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 246.0, "iv": 1.1991, "open_interest": 0.0, "volume": 0.0, "delta": -0.0234, "gamma": 0.0118, "vega": 0.0048, "theta": -0.0027, "rho": -0.0008, "theo": 0.0426, "change": 0.0, "open": 0.0, "high": 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": "EMLC261218C00018000", "bid": 4.6, "bid_size": 329.0, "ask": 8.5, "ask_size": 247.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9774, "gamma": 0.0138, "vega": 0.0045, "theta": -0.0014, "rho": 0.0141, "theo": 6.598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "EMLC261218P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 241.0, "iv": 1.0692, "open_interest": 0.0, "volume": 0.0, "delta": -0.0304, "gamma": 0.0164, "vega": 0.006, "theta": -0.0031, "rho": -0.001, "theo": 0.0509, "change": 0.0, "open": 0.0, "high": 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": "EMLC261218C00019000", "bid": 4.1, "bid_size": 334.0, "ask": 7.1, "ask_size": 260.0, "iv": 0.4079, "open_interest": 0.0, "volume": 0.0, "delta": 0.9693, "gamma": 0.0204, "vega": 0.0057, "theta": -0.002, "rho": 0.0148, "theo": 5.6094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "EMLC261218P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 245.0, "iv": 0.9442, "open_interest": 0.0, "volume": 0.0, "delta": -0.0405, "gamma": 0.0235, "vega": 0.0077, "theta": -0.0034, "rho": -0.0013, "theo": 0.0622, "change": 0.0, "open": 0.0, "high": 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": "EMLC261218C00020000", "bid": 3.2, "bid_size": 322.0, "ask": 5.9, "ask_size": 248.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9567, "gamma": 0.031, "vega": 0.0077, "theta": -0.0026, "rho": 0.0156, "theo": 4.6246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.57500004768372}, {"option": "EMLC261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 331.0, "iv": 0.8229, "open_interest": 0.0, "volume": 0.0, "delta": -0.0555, "gamma": 0.0347, "vega": 0.0099, "theta": -0.0038, "rho": -0.0017, "theo": 0.078, "change": 0.0, "open": 0.0, "high": 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": "EMLC261218C00021000", "bid": 2.1, "bid_size": 334.0, "ask": 5.1, "ask_size": 259.0, "iv": 0.2602, "open_interest": 0.0, "volume": 0.0, "delta": 0.9363, "gamma": 0.0493, "vega": 0.0107, "theta": -0.0034, "rho": 0.0165, "theo": 3.6458, "change": 0.0, "open": 0.0, "high": 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": "EMLC261218P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 331.0, "iv": 0.7039, "open_interest": 0.0, "volume": 0.0, "delta": -0.0794, "gamma": 0.0535, "vega": 0.013, "theta": -0.0044, "rho": -0.0024, "theo": 0.1016, "change": 0.0, "open": 0.0, "high": 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": "EMLC261218C00022000", "bid": 1.1, "bid_size": 328.0, "ask": 4.1, "ask_size": 261.0, "iv": 0.1907, "open_interest": 0.0, "volume": 0.0, "delta": 0.9001, "gamma": 0.0828, "vega": 0.015, "theta": -0.0043, "rho": 0.017, "theo": 2.6791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.59999996423721}, {"option": "EMLC261218P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 348.0, "iv": 0.5853, "open_interest": 0.0, "volume": 0.0, "delta": -0.1202, "gamma": 0.0868, "vega": 0.0176, "theta": -0.005, "rho": -0.0036, "theo": 0.1398, "change": 0.0, "open": 0.0, "high": 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": "EMLC261218C00023000", "bid": 0.25, "bid_size": 791.0, "ask": 3.6, "ask_size": 255.0, "iv": 0.2918, "open_interest": 0.0, "volume": 0.0, "delta": 0.8286, "gamma": 0.148, "vega": 0.0217, "theta": -0.0053, "rho": 0.0168, "theo": 1.7402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "EMLC261218P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 346.0, "iv": 0.4646, "open_interest": 0.0, "volume": 0.0, "delta": -0.1978, "gamma": 0.1493, "vega": 0.0244, "theta": -0.0056, "rho": -0.0058, "theo": 0.2102, "change": 0.0, "open": 0.0, "high": 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": "EMLC261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 325.0, "iv": 0.2988, "open_interest": 0.0, "volume": 0.0, "delta": 0.6686, "gamma": 0.2645, "vega": 0.0311, "theta": -0.0061, "rho": 0.0156, "theo": 0.8851, "change": 0.0, "open": 0.0, "high": 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": "EMLC261218P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 113.0, "iv": 0.1153, "open_interest": 0.0, "volume": 0.0, "delta": -0.3624, "gamma": 0.2574, "vega": 0.0325, "theta": -0.006, "rho": -0.0101, "theo": 0.3721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "EMLC261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 176.0, "iv": 0.1755, "open_interest": 0.0, "volume": 0.0, "delta": 0.3725, "gamma": 0.3049, "vega": 0.0326, "theta": -0.0055, "rho": 0.0101, "theo": 0.313, "change": 0.0, "open": 0.0, "high": 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": "EMLC261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 57.0, "iv": 0.2848, "open_interest": 0.0, "volume": 0.0, "delta": -0.6516, "gamma": 0.294, "vega": 0.032, "theta": -0.0052, "rho": -0.0165, "theo": 0.8237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "EMLC261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 335.0, "iv": 0.4384, "open_interest": 0.0, "volume": 0.0, "delta": 0.1676, "gamma": 0.1756, "vega": 0.0222, "theta": -0.0039, "rho": 0.0049, "theo": 0.1226, "change": 0.0, "open": 0.0, "high": 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": "EMLC261218P00026000", "bid": 0.15, "bid_size": 794.0, "ask": 3.5, "ask_size": 57.0, "iv": 0.2409, "open_interest": 0.0, "volume": 0.0, "delta": -0.8467, "gamma": 0.17, "vega": 0.0207, "theta": -0.0036, "rho": -0.0201, "theo": 1.6454, "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": 1.80000000074506}, {"option": "EMLC261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 344.0, "iv": 0.5297, "open_interest": 0.0, "volume": 0.0, "delta": 0.0877, "gamma": 0.0939, "vega": 0.0143, "theta": -0.0029, "rho": 0.0026, "theo": 0.065, "change": 0.0, "open": 0.0, "high": 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": "EMLC261218P00027000", "bid": 1.05, "bid_size": 330.0, "ask": 4.0, "ask_size": 57.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9217, "gamma": 0.0896, "vega": 0.0129, "theta": -0.0023, "rho": -0.0216, "theo": 2.591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "EMLC261218C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 0.2058, "open_interest": 0.0, "volume": 0.0, "delta": 0.0525, "gamma": 0.0547, "vega": 0.0097, "theta": -0.0022, "rho": 0.0016, "theo": 0.0407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "EMLC261218P00028000", "bid": 2.05, "bid_size": 331.0, "ask": 4.9, "ask_size": 56.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9539, "gamma": 0.0512, "vega": 0.0085, "theta": -0.0015, "rho": -0.0226, "theo": 3.5667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.52499997615814}, {"option": "EMLC261218C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 330.0, "iv": 0.6843, "open_interest": 0.0, "volume": 0.0, "delta": 0.0344, "gamma": 0.0345, "vega": 0.0069, "theta": -0.0018, "rho": 0.001, "theo": 0.0279, "change": 0.0, "open": 0.0, "high": 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": "EMLC261218P00029000", "bid": 3.0, "bid_size": 330.0, "ask": 6.0, "ask_size": 57.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9702, "gamma": 0.0317, "vega": 0.0059, "theta": -0.0008, "rho": -0.0234, "theo": 4.5526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "EMLC261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 331.0, "iv": 0.7521, "open_interest": 0.0, "volume": 0.0, "delta": 0.024, "gamma": 0.0231, "vega": 0.0051, "theta": -0.0014, "rho": 0.0007, "theo": 0.0203, "change": 0.0, "open": 0.0, "high": 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": "EMLC261218P00030000", "bid": 4.0, "bid_size": 330.0, "ask": 6.9, "ask_size": 57.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9794, "gamma": 0.0208, "vega": 0.0043, "theta": -0.0004, "rho": -0.0241, "theo": 5.5428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "EMLC261218C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 331.0, "iv": 0.8152, "open_interest": 0.0, "volume": 0.0, "delta": 0.0175, "gamma": 0.0162, "vega": 0.0039, "theta": -0.0012, "rho": 0.0005, "theo": 0.0154, "change": 0.0, "open": 0.0, "high": 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": "EMLC261218P00031000", "bid": 4.4, "bid_size": 331.0, "ask": 8.4, "ask_size": 54.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.985, "gamma": 0.0144, "vega": 0.0033, "theta": 0.0, "rho": -0.0249, "theo": 6.5353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "EMLC261218C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 238.0, "iv": 0.8742, "open_interest": 0.0, "volume": 0.0, "delta": 0.0132, "gamma": 0.0118, "vega": 0.0031, "theta": -0.001, "rho": 0.0004, "theo": 0.012, "change": 0.0, "open": 0.0, "high": 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": "EMLC261218P00032000", "bid": 5.4, "bid_size": 331.0, "ask": 9.4, "ask_size": 54.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9887, "gamma": 0.0103, "vega": 0.0024, "theta": 0.0, "rho": -0.0257, "theo": 7.5292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "EMLC261218C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 240.0, "iv": 0.9299, "open_interest": 0.0, "volume": 0.0, "delta": 0.0102, "gamma": 0.0088, "vega": 0.0024, "theta": -0.0008, "rho": 0.0003, "theo": 0.0096, "change": 0.0, "open": 0.0, "high": 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": "EMLC261218P00033000", "bid": 6.4, "bid_size": 330.0, "ask": 10.4, "ask_size": 54.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9912, "gamma": 0.0076, "vega": 0.002, "theta": 0.0, "rho": -0.0264, "theo": 8.5237, "change": 0.0, "open": 0.0, "high": 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": "EMLC261218C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 240.0, "iv": 0.9826, "open_interest": 0.0, "volume": 0.0, "delta": 0.0081, "gamma": 0.0068, "vega": 0.002, "theta": -0.0007, "rho": 0.0002, "theo": 0.0078, "change": 0.0, "open": 0.0, "high": 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": "EMLC261218P00034000", "bid": 7.4, "bid_size": 331.0, "ask": 11.4, "ask_size": 54.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.993, "gamma": 0.0058, "vega": 0.0015, "theta": 0.0, "rho": -0.0272, "theo": 9.5188, "change": 0.0, "open": 0.0, "high": 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": "EMLC270115C00017000", "bid": 5.4, "bid_size": 247.0, "ask": 9.7, "ask_size": 236.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9454, "gamma": 0.0194, "vega": 0.0122, "theta": -0.0046, "rho": 0.0188, "theo": 7.7546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.21, "last_trade_time": "2026-05-20T10:55:13", "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "EMLC270115P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 191.0, "iv": 1.0178, "open_interest": 0.0, "volume": 0.0, "delta": -0.0674, "gamma": 0.0201, "vega": 0.0143, "theta": -0.0056, "rho": -0.0036, "theo": 0.2099, "change": 0.0, "open": 0.0, "high": 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": "EMLC270115C00018000", "bid": 4.4, "bid_size": 247.0, "ask": 8.7, "ask_size": 236.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9334, "gamma": 0.025, "vega": 0.0143, "theta": -0.005, "rho": 0.0198, "theo": 6.7762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.37, "last_trade_time": "2026-05-20T10:54:11", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "EMLC270115P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 189.0, "iv": 0.9105, "open_interest": 0.0, "volume": 0.0, "delta": -0.0804, "gamma": 0.0257, "vega": 0.0164, "theta": -0.0058, "rho": -0.0042, "theo": 0.2296, "change": 0.0, "open": 0.0, "high": 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": "EMLC270115C00019000", "bid": 3.4, "bid_size": 336.0, "ask": 7.7, "ask_size": 251.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9174, "gamma": 0.0328, "vega": 0.0169, "theta": -0.0053, "rho": 0.022, "theo": 5.8023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "EMLC270115P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 191.0, "iv": 0.8074, "open_interest": 0.0, "volume": 0.0, "delta": -0.0972, "gamma": 0.0334, "vega": 0.0189, "theta": -0.0059, "rho": -0.005, "theo": 0.2538, "change": 0.0, "open": 0.0, "high": 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": "EMLC270115C00020000", "bid": 2.95, "bid_size": 334.0, "ask": 6.2, "ask_size": 251.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.896, "gamma": 0.0438, "vega": 0.02, "theta": -0.0055, "rho": 0.0228, "theo": 4.8348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.46, "last_trade_time": "2026-05-26T10:53:40", "percent_change": 0.0, "prev_day_close": 4.57499992847443}, {"option": "EMLC270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 254.0, "iv": 0.7075, "open_interest": 0.0, "volume": 0.0, "delta": -0.1199, "gamma": 0.0442, "vega": 0.022, "theta": -0.0061, "rho": -0.0061, "theo": 0.2853, "change": 0.0, "open": 0.0, "high": 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": "EMLC270115C00021000", "bid": 1.95, "bid_size": 328.0, "ask": 5.2, "ask_size": 250.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.8655, "gamma": 0.0598, "vega": 0.0236, "theta": -0.0058, "rho": 0.0245, "theo": 3.8782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.83, "last_trade_time": "2026-06-17T10:05:51", "percent_change": 0.0, "prev_day_close": 3.57499992847443}, {"option": "EMLC270115P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 254.0, "iv": 0.6095, "open_interest": 0.0, "volume": 0.0, "delta": -0.1517, "gamma": 0.06, "vega": 0.0259, "theta": -0.0062, "rho": -0.0076, "theo": 0.328, "change": 0.0, "open": 0.0, "high": 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": "EMLC270115C00022000", "bid": 1.0, "bid_size": 328.0, "ask": 4.2, "ask_size": 251.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.82, "gamma": 0.084, "vega": 0.0288, "theta": -0.006, "rho": 0.0259, "theo": 2.9398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.59999990463257}, {"option": "EMLC270115P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 263.0, "iv": 0.5189, "open_interest": 0.0, "volume": 0.0, "delta": -0.1991, "gamma": 0.0839, "vega": 0.0307, "theta": -0.0063, "rho": -0.0097, "theo": 0.3908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "EMLC270115C00023000", "bid": 0.15, "bid_size": 788.0, "ask": 3.9, "ask_size": 251.0, "iv": 0.2514, "open_interest": 0.0, "volume": 0.0, "delta": 0.7467, "gamma": 0.1206, "vega": 0.0348, "theta": -0.0062, "rho": 0.0258, "theo": 2.0405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02500005066395}, {"option": "EMLC270115P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 254.0, "iv": 0.4195, "open_interest": 20.0, "volume": 0.0, "delta": -0.2747, "gamma": 0.1202, "vega": 0.0365, "theta": -0.0063, "rho": -0.0131, "theo": 0.4952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-13T14:37:05", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "EMLC270115C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 274.0, "iv": 0.2896, "open_interest": 11.0, "volume": 0.0, "delta": 0.6222, "gamma": 0.167, "vega": 0.0415, "theta": -0.0062, "rho": 0.0242, "theo": 1.2414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.86, "last_trade_time": "2026-08-21T12:56:28", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "EMLC270115P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 254.0, "iv": 0.3323, "open_interest": 0.0, "volume": 0.0, "delta": -0.4013, "gamma": 0.1662, "vega": 0.0422, "theta": -0.0062, "rho": -0.0186, "theo": 0.7048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "EMLC270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 254.0, "iv": 0.3256, "open_interest": 32.0, "volume": 0.0, "delta": 0.4463, "gamma": 0.1819, "vega": 0.0431, "theta": -0.006, "rho": 0.0187, "theo": 0.6918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.97, "last_trade_time": "2026-08-24T12:35:00", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "EMLC270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 251.0, "iv": 0.2797, "open_interest": 20.0, "volume": 0.0, "delta": -0.5765, "gamma": 0.1803, "vega": 0.0428, "theta": -0.0059, "rho": -0.0262, "theo": 1.168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-08-24T15:01:28", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "EMLC270115C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 71.0, "iv": 0.184, "open_interest": 18.0, "volume": 0.0, "delta": 0.3035, "gamma": 0.1457, "vega": 0.0383, "theta": -0.0057, "rho": 0.0136, "theo": 0.4376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-04T09:30:05", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "EMLC270115P00026000", "bid": 0.15, "bid_size": 779.0, "ask": 3.7, "ask_size": 56.0, "iv": 0.2222, "open_interest": 4.0, "volume": 0.0, "delta": -0.7151, "gamma": 0.1436, "vega": 0.0373, "theta": -0.0055, "rho": -0.0327, "theo": 1.9219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-08-21T13:20:35", "percent_change": 0.0, "prev_day_close": 1.90000002458692}, {"option": "EMLC270115C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 254.0, "iv": 0.4578, "open_interest": 0.0, "volume": 0.0, "delta": 0.2196, "gamma": 0.1078, "vega": 0.0326, "theta": -0.0055, "rho": 0.0099, "theo": 0.3227, "change": 0.0, "open": 0.0, "high": 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": "EMLC270115P00027000", "bid": 0.95, "bid_size": 334.0, "ask": 4.2, "ask_size": 56.0, "iv": 0.1558, "open_interest": 22.0, "volume": 0.0, "delta": -0.7954, "gamma": 0.1058, "vega": 0.0313, "theta": -0.0051, "rho": -0.0369, "theo": 2.8092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-09-30T14:36:05", "percent_change": 0.0, "prev_day_close": 2.5749998986721}, {"option": "EMLC270115C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 254.0, "iv": 0.5236, "open_interest": 0.0, "volume": 0.0, "delta": 0.1691, "gamma": 0.0814, "vega": 0.0278, "theta": -0.0052, "rho": 0.0078, "theo": 0.2591, "change": 0.0, "open": 0.0, "high": 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": "EMLC270115P00028000", "bid": 1.95, "bid_size": 334.0, "ask": 5.2, "ask_size": 57.0, "iv": 0.2023, "open_interest": 0.0, "volume": 0.0, "delta": -0.8434, "gamma": 0.0796, "vega": 0.0266, "theta": -0.0048, "rho": -0.0399, "theo": 3.744, "change": 0.0, "open": 0.0, "high": 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": "EMLC270115C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 254.0, "iv": 0.5833, "open_interest": 0.0, "volume": 0.0, "delta": 0.1361, "gamma": 0.0634, "vega": 0.0241, "theta": -0.005, "rho": 0.0063, "theo": 0.2181, "change": 0.0, "open": 0.0, "high": 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": "EMLC270115P00029000", "bid": 2.95, "bid_size": 334.0, "ask": 6.2, "ask_size": 57.0, "iv": 0.2463, "open_interest": 0.0, "volume": 0.0, "delta": -0.8747, "gamma": 0.0618, "vega": 0.0228, "theta": -0.0044, "rho": -0.0425, "theo": 4.6996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.57499992847443}, {"option": "EMLC270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 254.0, "iv": 0.6383, "open_interest": 0.0, "volume": 0.0, "delta": 0.113, "gamma": 0.0509, "vega": 0.0212, "theta": -0.0048, "rho": 0.0052, "theo": 0.1889, "change": 0.0, "open": 0.0, "high": 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": "EMLC270115P00030000", "bid": 3.9, "bid_size": 335.0, "ask": 7.2, "ask_size": 57.0, "iv": 0.2676, "open_interest": 0.0, "volume": 0.0, "delta": -0.8965, "gamma": 0.0495, "vega": 0.0202, "theta": -0.0041, "rho": -0.0448, "theo": 5.666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "EMLC270115C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 254.0, "iv": 0.6895, "open_interest": 0.0, "volume": 0.0, "delta": 0.0961, "gamma": 0.0419, "vega": 0.0189, "theta": -0.0046, "rho": 0.0045, "theo": 0.1669, "change": 0.0, "open": 0.0, "high": 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": "EMLC270115P00031000", "bid": 4.4, "bid_size": 335.0, "ask": 8.7, "ask_size": 55.0, "iv": 0.3077, "open_interest": 0.0, "volume": 0.0, "delta": -0.9124, "gamma": 0.0406, "vega": 0.0178, "theta": -0.0038, "rho": -0.0467, "theo": 6.6391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "EMLC270115C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 192.0, "iv": 0.7373, "open_interest": 0.0, "volume": 0.0, "delta": 0.0832, "gamma": 0.0351, "vega": 0.017, "theta": -0.0044, "rho": 0.0038, "theo": 0.1496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "EMLC270115P00032000", "bid": 5.4, "bid_size": 335.0, "ask": 9.7, "ask_size": 55.0, "iv": 0.3465, "open_interest": 0.0, "volume": 0.0, "delta": -0.9246, "gamma": 0.034, "vega": 0.016, "theta": -0.0035, "rho": -0.0486, "theo": 7.6162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "EMLC270115C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 186.0, "iv": 0.7824, "open_interest": 0.0, "volume": 0.0, "delta": 0.073, "gamma": 0.0299, "vega": 0.0154, "theta": -0.0042, "rho": 0.0034, "theo": 0.1355, "change": 0.0, "open": 0.0, "high": 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": "EMLC270115P00033000", "bid": 6.4, "bid_size": 335.0, "ask": 10.7, "ask_size": 54.0, "iv": 0.3841, "open_interest": 0.0, "volume": 0.0, "delta": -0.9341, "gamma": 0.0289, "vega": 0.0144, "theta": -0.0032, "rho": -0.0504, "theo": 8.5965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.54999995231628}, {"option": "EMLC270115C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 189.0, "iv": 0.825, "open_interest": 0.0, "volume": 0.0, "delta": 0.0648, "gamma": 0.0259, "vega": 0.014, "theta": -0.0041, "rho": 0.003, "theo": 0.1237, "change": 0.0, "open": 0.0, "high": 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": "EMLC270115P00034000", "bid": 7.4, "bid_size": 335.0, "ask": 11.7, "ask_size": 55.0, "iv": 0.4205, "open_interest": 0.0, "volume": 0.0, "delta": -0.9418, "gamma": 0.0249, "vega": 0.0132, "theta": -0.0029, "rho": -0.0522, "theo": 9.5788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.54999995231628}, {"option": "EMLC270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 191.0, "iv": 0.8655, "open_interest": 0.0, "volume": 0.0, "delta": 0.0581, "gamma": 0.0226, "vega": 0.0128, "theta": -0.0039, "rho": 0.0027, "theo": 0.1138, "change": 0.0, "open": 0.0, "high": 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": "EMLC270115P00035000", "bid": 8.4, "bid_size": 335.0, "ask": 12.7, "ask_size": 55.0, "iv": 0.4559, "open_interest": 0.0, "volume": 0.0, "delta": -0.9481, "gamma": 0.0217, "vega": 0.012, "theta": -0.0026, "rho": -0.0539, "theo": 10.5627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5499997138977}, {"option": "EMLC270416C00017000", "bid": 5.4, "bid_size": 244.0, "ask": 9.7, "ask_size": 120.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9841, "gamma": 0.012, "vega": 0.0064, "theta": 0.0, "rho": 0.0173, "theo": 7.5926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "EMLC270416P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 100.0, "iv": 0.7262, "open_interest": 0.0, "volume": 0.0, "delta": -0.053, "gamma": 0.0191, "vega": 0.0176, "theta": -0.0018, "rho": -0.0061, "theo": 0.1355, "change": 0.0, "open": 0.0, "high": 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": "EMLC270416C00018000", "bid": 4.4, "bid_size": 244.0, "ask": 8.7, "ask_size": 120.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9774, "gamma": 0.0177, "vega": 0.0075, "theta": -0.0004, "rho": 0.0187, "theo": 6.6023, "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": 6.54999995231628}, {"option": "EMLC270416P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 101.0, "iv": 0.6504, "open_interest": 0.0, "volume": 0.0, "delta": -0.0645, "gamma": 0.025, "vega": 0.0206, "theta": -0.0019, "rho": -0.0073, "theo": 0.1506, "change": 0.0, "open": 0.0, "high": 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": "EMLC270416C00019000", "bid": 3.4, "bid_size": 246.0, "ask": 7.7, "ask_size": 122.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9681, "gamma": 0.0265, "vega": 0.0106, "theta": -0.0007, "rho": 0.0202, "theo": 5.613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "EMLC270416P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 104.0, "iv": 0.5775, "open_interest": 0.0, "volume": 0.0, "delta": -0.0798, "gamma": 0.0335, "vega": 0.0243, "theta": -0.002, "rho": -0.009, "theo": 0.1694, "change": 0.0, "open": 0.0, "high": 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": "EMLC270416C00020000", "bid": 3.1, "bid_size": 246.0, "ask": 6.1, "ask_size": 51.0, "iv": 0.2115, "open_interest": 0.0, "volume": 0.0, "delta": 0.9534, "gamma": 0.0403, "vega": 0.0144, "theta": -0.0011, "rho": 0.0245, "theo": 4.6282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "EMLC270416P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 169.0, "iv": 0.5172, "open_interest": 0.0, "volume": 0.0, "delta": -0.1012, "gamma": 0.046, "vega": 0.0289, "theta": -0.002, "rho": -0.0113, "theo": 0.1941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "EMLC270416C00021000", "bid": 2.2, "bid_size": 246.0, "ask": 5.0, "ask_size": 51.0, "iv": 0.1643, "open_interest": 0.0, "volume": 0.0, "delta": 0.9303, "gamma": 0.0635, "vega": 0.0212, "theta": -0.0016, "rho": 0.0264, "theo": 3.6481, "change": 0.0, "open": 0.0, "high": 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": "EMLC270416P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 152.0, "iv": 0.4519, "open_interest": 0.0, "volume": 0.0, "delta": -0.1322, "gamma": 0.0653, "vega": 0.0349, "theta": -0.0021, "rho": -0.0146, "theo": 0.2279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "EMLC270416C00022000", "bid": 1.15, "bid_size": 339.0, "ask": 4.1, "ask_size": 57.0, "iv": 0.1435, "open_interest": 0.0, "volume": 0.0, "delta": 0.89, "gamma": 0.1029, "vega": 0.029, "theta": -0.0019, "rho": 0.0322, "theo": 2.6806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.62499994039536}, {"option": "EMLC270416P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 167.0, "iv": 0.391, "open_interest": 0.0, "volume": 0.0, "delta": -0.1809, "gamma": 0.0969, "vega": 0.0428, "theta": -0.0021, "rho": -0.0198, "theo": 0.2779, "change": 0.0, "open": 0.0, "high": 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": "EMLC270416C00023000", "bid": 0.35, "bid_size": 414.0, "ask": 3.5, "ask_size": 129.0, "iv": 0.1756, "open_interest": 0.0, "volume": 0.0, "delta": 0.812, "gamma": 0.1732, "vega": 0.0416, "theta": -0.0023, "rho": 0.0373, "theo": 1.74, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.92499999701977}, {"option": "EMLC270416P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 155.0, "iv": 0.3194, "open_interest": 0.0, "volume": 0.0, "delta": -0.2651, "gamma": 0.1512, "vega": 0.053, "theta": -0.0021, "rho": -0.0288, "theo": 0.3626, "change": 0.0, "open": 0.0, "high": 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": "EMLC270416C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 172.0, "iv": 0.2225, "open_interest": 0.0, "volume": 0.0, "delta": 0.6437, "gamma": 0.2759, "vega": 0.0576, "theta": -0.0022, "rho": 0.0411, "theo": 0.8852, "change": 0.0, "open": 0.0, "high": 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": "EMLC270416P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 69.0, "iv": 0.157, "open_interest": 200.0, "volume": 0.0, "delta": -0.4272, "gamma": 0.2343, "vega": 0.0627, "theta": -0.0019, "rho": -0.0462, "theo": 0.5456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-10-15T15:37:38", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "EMLC270416C00025000", "bid": 0.25, "bid_size": 16.0, "ask": 0.6, "ask_size": 49.0, "iv": 0.107, "open_interest": 39.0, "volume": 0.0, "delta": 0.3636, "gamma": 0.2706, "vega": 0.0598, "theta": -0.0018, "rho": 0.0306, "theo": 0.3405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.34, "last_trade_time": "2026-10-30T11:38:03", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "EMLC270416P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 163.0, "iv": 0.1852, "open_interest": 0.0, "volume": 0.0, "delta": -0.6754, "gamma": 0.2417, "vega": 0.058, "theta": -0.0015, "rho": -0.0733, "theo": 1.0382, "change": 0.0, "open": 0.0, "high": 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": "EMLC270416C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 167.0, "iv": 0.313, "open_interest": 2.0, "volume": 0.0, "delta": 0.1904, "gamma": 0.164, "vega": 0.0449, "theta": -0.0014, "rho": 0.0181, "theo": 0.1665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-19T14:53:18", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "EMLC270416P00026000", "bid": 0.55, "bid_size": 407.0, "ask": 3.6, "ask_size": 56.0, "iv": 0.1499, "open_interest": 15.0, "volume": 0.0, "delta": -0.8261, "gamma": 0.1505, "vega": 0.0422, "theta": -0.001, "rho": -0.0918, "theo": 1.8686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-08-25T14:32:24", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "EMLC270416C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 73.0, "iv": 0.1376, "open_interest": 2.0, "volume": 0.0, "delta": 0.117, "gamma": 0.0993, "vega": 0.033, "theta": -0.0012, "rho": 0.0114, "theo": 0.107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-19T10:19:21", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "EMLC270416P00027000", "bid": 1.4, "bid_size": 327.0, "ask": 4.3, "ask_size": 56.0, "iv": 0.141, "open_interest": 7.0, "volume": 0.0, "delta": -0.8909, "gamma": 0.0924, "vega": 0.0312, "theta": -0.0007, "rho": -0.102, "theo": 2.7979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.37, "last_trade_time": "2026-09-30T14:36:05", "percent_change": 0.0, "prev_day_close": 2.8500000834465}, {"option": "EMLC270416C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 172.0, "iv": 0.3997, "open_interest": 0.0, "volume": 0.0, "delta": 0.0804, "gamma": 0.0651, "vega": 0.0253, "theta": -0.001, "rho": 0.0078, "theo": 0.0782, "change": 0.0, "open": 0.0, "high": 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": "EMLC270416P00028000", "bid": 2.4, "bid_size": 326.0, "ask": 5.1, "ask_size": 57.0, "iv": 0.1419, "open_interest": 0.0, "volume": 0.0, "delta": -0.9237, "gamma": 0.0612, "vega": 0.024, "theta": -0.0004, "rho": -0.1092, "theo": 3.7536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.42499989271164}, {"option": "EMLC270416C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 166.0, "iv": 0.4403, "open_interest": 0.0, "volume": 0.0, "delta": 0.0593, "gamma": 0.0456, "vega": 0.0201, "theta": -0.0009, "rho": 0.0058, "theo": 0.0611, "change": 0.0, "open": 0.0, "high": 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": "EMLC270416P00029000", "bid": 3.3, "bid_size": 328.0, "ask": 6.1, "ask_size": 57.0, "iv": 0.149, "open_interest": 0.0, "volume": 0.0, "delta": -0.9428, "gamma": 0.0431, "vega": 0.0191, "theta": -0.0002, "rho": -0.1151, "theo": 4.7194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.69999992847443}, {"option": "EMLC270416C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 163.0, "iv": 0.4778, "open_interest": 0.0, "volume": 0.0, "delta": 0.0458, "gamma": 0.0336, "vega": 0.0165, "theta": -0.0008, "rho": 0.0045, "theo": 0.0498, "change": 0.0, "open": 0.0, "high": 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": "EMLC270416P00030000", "bid": 4.4, "bid_size": 326.0, "ask": 7.1, "ask_size": 57.0, "iv": 0.2106, "open_interest": 0.0, "volume": 0.0, "delta": -0.9551, "gamma": 0.0319, "vega": 0.0155, "theta": 0.0, "rho": -0.1203, "theo": 5.6903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "EMLC270416C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 170.0, "iv": 0.5128, "open_interest": 0.0, "volume": 0.0, "delta": 0.0367, "gamma": 0.0257, "vega": 0.0137, "theta": -0.0007, "rho": 0.0036, "theo": 0.0417, "change": 0.0, "open": 0.0, "high": 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": "EMLC270416P00031000", "bid": 4.6, "bid_size": 338.0, "ask": 8.8, "ask_size": 54.0, "iv": 0.2187, "open_interest": 0.0, "volume": 0.0, "delta": -0.9636, "gamma": 0.0245, "vega": 0.0131, "theta": 0.0, "rho": -0.1252, "theo": 6.6638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "EMLC270416C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 100.0, "iv": 0.5455, "open_interest": 0.0, "volume": 0.0, "delta": 0.0301, "gamma": 0.0203, "vega": 0.0116, "theta": -0.0007, "rho": 0.003, "theo": 0.0357, "change": 0.0, "open": 0.0, "high": 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": "EMLC270416P00032000", "bid": 5.5, "bid_size": 323.0, "ask": 9.8, "ask_size": 54.0, "iv": 0.2187, "open_interest": 0.0, "volume": 0.0, "delta": -0.9696, "gamma": 0.0194, "vega": 0.011, "theta": 0.0, "rho": -0.1298, "theo": 7.6394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "EMLC270416C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 99.0, "iv": 0.5763, "open_interest": 0.0, "volume": 0.0, "delta": 0.0252, "gamma": 0.0164, "vega": 0.0101, "theta": -0.0006, "rho": 0.0025, "theo": 0.031, "change": 0.0, "open": 0.0, "high": 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": "EMLC270416P00033000", "bid": 6.5, "bid_size": 329.0, "ask": 10.8, "ask_size": 55.0, "iv": 0.253, "open_interest": 0.0, "volume": 0.0, "delta": -0.9742, "gamma": 0.0156, "vega": 0.0096, "theta": 0.0, "rho": -0.1344, "theo": 8.6159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "EMLC270416C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 100.0, "iv": 0.6054, "open_interest": 0.0, "volume": 0.0, "delta": 0.0214, "gamma": 0.0135, "vega": 0.0088, "theta": -0.0006, "rho": 0.0021, "theo": 0.0272, "change": 0.0, "open": 0.0, "high": 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": "EMLC270416P00034000", "bid": 7.5, "bid_size": 329.0, "ask": 11.7, "ask_size": 54.0, "iv": 0.2445, "open_interest": 0.0, "volume": 0.0, "delta": -0.9777, "gamma": 0.0129, "vega": 0.0083, "theta": 0.0, "rho": -0.1387, "theo": 9.5935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "EMLC270416C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 91.0, "iv": 0.6331, "open_interest": 0.0, "volume": 0.0, "delta": 0.0184, "gamma": 0.0112, "vega": 0.0077, "theta": -0.0005, "rho": 0.0018, "theo": 0.0242, "change": 0.0, "open": 0.0, "high": 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": "EMLC270416P00035000", "bid": 8.5, "bid_size": 322.0, "ask": 12.7, "ask_size": 53.0, "iv": 0.281, "open_interest": 0.0, "volume": 0.0, "delta": -0.9805, "gamma": 0.0108, "vega": 0.0074, "theta": 0.0, "rho": -0.143, "theo": 10.5716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5999999046326}], "symbol": "EMLC", "security_type": "stock", "exchange_id": 3, "current_price": 24.53, "price_change": -0.04, "price_change_percent": -0.1631, "bid": 0.0, "ask": 0.0, "bid_size": 0, "ask_size": 0, "open": 24.51, "high": 24.58, "low": 24.51, "close": 24.53, "prev_day_close": 24.53, "volume": 3675219, "iv30": 18.469, "iv30_change": -0.432, "iv30_change_percent": -2.2856, "seqno": 10861943716, "last_trade_time": "2026-11-02T15:59:52", "tick": "down"}, "symbol": "EMLC"}