{"timestamp": "2026-11-10 01:56:01", "data": {"options": [{"option": "EMN261120C00035000", "bid": 30.0, "bid_size": 13.0, "ask": 31.6, "ask_size": 12.0, "iv": 2.0665, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0124, "theo": 30.5271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.9500007629394}, {"option": "EMN261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 1.8078, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "EMN261120C00040000", "bid": 25.0, "bid_size": 15.0, "ask": 26.7, "ask_size": 12.0, "iv": 1.7283, "open_interest": 3.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0142, "theo": 25.5351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.0, "last_trade_time": "2026-10-26T11:01:01", "percent_change": 0.0, "prev_day_close": 25.0500001907349}, {"option": "EMN261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 21.0, "iv": 1.682, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "EMN261120C00045000", "bid": 20.0, "bid_size": 11.0, "ask": 21.7, "ask_size": 14.0, "iv": 1.3675, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.016, "theo": 20.5431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0500001907349}, {"option": "EMN261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 21.0, "iv": 1.3361, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "EMN261120C00050000", "bid": 15.0, "bid_size": 15.0, "ask": 16.5, "ask_size": 12.0, "iv": 0.9527, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0004, "vega": 0.0003, "theta": 0.0, "rho": 0.0177, "theo": 15.552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0999999046326}, {"option": "EMN261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 1.0, "iv": 0.6817, "open_interest": 24.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0004, "vega": 0.0003, "theta": -0.0005, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-30T11:33:48", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "EMN261120C00055000", "bid": 10.0, "bid_size": 14.0, "ask": 11.7, "ask_size": 15.0, "iv": 0.7333, "open_interest": 0.0, "volume": 0.0, "delta": 0.994, "gamma": 0.0041, "vega": 0.0023, "theta": -0.0024, "rho": 0.0194, "theo": 10.5695, "change": 0.0, "open": 0.0, "high": 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": "EMN261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 48.0, "iv": 0.7382, "open_interest": 59.0, "volume": 0.0, "delta": -0.007, "gamma": 0.0041, "vega": 0.0023, "theta": -0.0036, "rho": -0.0001, "theo": 0.0106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T15:33:25", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "EMN261120C00060000", "bid": 5.5, "bid_size": 22.0, "ask": 6.6, "ask_size": 16.0, "iv": 0.519, "open_interest": 2.0, "volume": 0.0, "delta": 0.932, "gamma": 0.0332, "vega": 0.0154, "theta": -0.0224, "rho": 0.0197, "theo": 5.6883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-11-02T11:49:32", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "EMN261120P00060000", "bid": 0.05, "bid_size": 5.0, "ask": 0.25, "ask_size": 102.0, "iv": 0.3956, "open_interest": 562.0, "volume": 0.0, "delta": -0.0697, "gamma": 0.0336, "vega": 0.0155, "theta": -0.0233, "rho": -0.0014, "theo": 0.1225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-11-05T10:15:59", "percent_change": 0.0, "prev_day_close": 0.300000004470348}, {"option": "EMN261120C00065000", "bid": 1.7, "bid_size": 19.0, "ask": 2.4, "ask_size": 109.0, "iv": 0.3867, "open_interest": 643.0, "volume": 3.0, "delta": 0.576, "gamma": 0.1111, "vega": 0.0446, "theta": -0.0638, "rho": 0.0128, "theo": 1.7043, "change": 0.595, "open": 2.05, "high": 2.12, "low": 2.05, "tick": "up", "last_trade_price": 2.12, "last_trade_time": "2026-11-09T13:00:24", "percent_change": 39.0164, "prev_day_close": 1.52499997615814}, {"option": "EMN261120P00065000", "bid": 1.05, "bid_size": 99.0, "ask": 1.35, "ask_size": 29.0, "iv": 0.3219, "open_interest": 110.0, "volume": 1.0, "delta": -0.4311, "gamma": 0.1129, "vega": 0.0446, "theta": -0.0649, "rho": -0.008, "theo": 1.1442, "change": -0.375, "open": 1.35, "high": 1.35, "low": 1.35, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-11-09T09:55:00", "percent_change": -21.7391, "prev_day_close": 1.72500002384186}, {"option": "EMN261120C00070000", "bid": 0.2, "bid_size": 1.0, "ask": 0.35, "ask_size": 52.0, "iv": 0.3416, "open_interest": 5963.0, "volume": 32.0, "delta": 0.1235, "gamma": 0.0567, "vega": 0.0235, "theta": -0.0325, "rho": 0.0028, "theo": 0.2099, "change": 0.035, "open": 0.26, "high": 0.35, "low": 0.26, "tick": "no_change", "last_trade_price": 0.26, "last_trade_time": "2026-11-09T15:34:23", "percent_change": 15.5556, "prev_day_close": 0.225000001490116}, {"option": "EMN261120P00070000", "bid": 3.9, "bid_size": 40.0, "ask": 4.9, "ask_size": 36.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": -0.8968, "gamma": 0.0605, "vega": 0.02, "theta": -0.0345, "rho": -0.0089, "theo": 4.7019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-11-05T12:02:52", "percent_change": 0.0, "prev_day_close": 5.30000019073486}, {"option": "EMN261120C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 177.0, "iv": 0.4543, "open_interest": 500.0, "volume": 0.0, "delta": 0.0152, "gamma": 0.0095, "vega": 0.0045, "theta": -0.0061, "rho": 0.0003, "theo": 0.0201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-06T13:29:02", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "EMN261120P00075000", "bid": 8.6, "bid_size": 28.0, "ask": 10.1, "ask_size": 49.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0124, "rho": 0.0, "theo": 9.595, "change": 0.0, "open": 0.0, "high": 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": "EMN261120C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 263.0, "iv": 0.7603, "open_interest": 292.0, "volume": 0.0, "delta": 0.002, "gamma": 0.0014, "vega": 0.0008, "theta": -0.001, "rho": 0.0, "theo": 0.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-30T09:50:53", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "EMN261120P00080000", "bid": 13.4, "bid_size": 13.0, "ask": 15.1, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0124, "rho": 0.0, "theo": 14.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0999999046326}, {"option": "EMN261120C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 29.0, "iv": 0.9308, "open_interest": 2.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0002, "vega": 0.0002, "theta": -0.0002, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-29T12:43:23", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "EMN261120P00085000", "bid": 18.4, "bid_size": 13.0, "ask": 20.1, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0124, "rho": 0.0, "theo": 19.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0999994277954}, {"option": "EMN261120C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 27.0, "iv": 0.9092, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 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": "EMN261120P00090000", "bid": 23.4, "bid_size": 16.0, "ask": 25.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0124, "rho": 0.0, "theo": 24.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0999994277954}, {"option": "EMN261120C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 2.0, "iv": 0.8632, "open_interest": 148.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T13:39:35", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "EMN261120P00095000", "bid": 28.4, "bid_size": 12.0, "ask": 30.1, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0124, "rho": 0.0, "theo": 29.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.0999994277954}, {"option": "EMN261218C00030000", "bid": 34.4, "bid_size": 9.0, "ask": 36.8, "ask_size": 9.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0286, "theo": 35.7311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.8, "last_trade_time": "2026-09-14T15:37:19", "percent_change": 0.0, "prev_day_close": 34.6500015258789}, {"option": "EMN261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 195.0, "iv": 1.3271, "open_interest": 15.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0002, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-03-06T15:58:15", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "EMN261218C00035000", "bid": 29.9, "bid_size": 8.0, "ask": 31.8, "ask_size": 8.0, "iv": 0.975, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0002, "theta": 0.0, "rho": 0.0334, "theo": 30.7535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.58, "last_trade_time": "2026-06-01T11:38:24", "percent_change": 0.0, "prev_day_close": 29.8000001907349}, {"option": "EMN261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 231.0, "iv": 1.0906, "open_interest": 141.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0002, "vega": 0.0006, "theta": -0.0004, "rho": -0.0001, "theo": 0.0028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-06-09T09:38:28", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "EMN261218C00040000", "bid": 24.9, "bid_size": 9.0, "ask": 26.8, "ask_size": 9.0, "iv": 0.7608, "open_interest": 9.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0004, "vega": 0.0009, "theta": 0.0, "rho": 0.0381, "theo": 25.7779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.31, "last_trade_time": "2026-09-14T12:09:35", "percent_change": 0.0, "prev_day_close": 24.75}, {"option": "EMN261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 192.0, "iv": 0.8844, "open_interest": 253.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0007, "vega": 0.0017, "theta": -0.0011, "rho": -0.0002, "theo": 0.0087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-06-26T11:41:56", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "EMN261218C00045000", "bid": 19.9, "bid_size": 10.0, "ask": 21.9, "ask_size": 10.0, "iv": 0.6304, "open_interest": 1.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0014, "vega": 0.0026, "theta": 0.0, "rho": 0.0427, "theo": 20.8093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.71, "last_trade_time": "2026-09-18T12:11:19", "percent_change": 0.0, "prev_day_close": 19.8000001907349}, {"option": "EMN261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 339.0, "iv": 0.6232, "open_interest": 148.0, "volume": 0.0, "delta": -0.008, "gamma": 0.0021, "vega": 0.0047, "theta": -0.0027, "rho": -0.0006, "theo": 0.0269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-03T14:51:02", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "EMN261218C00050000", "bid": 15.0, "bid_size": 10.0, "ask": 16.9, "ask_size": 9.0, "iv": 0.4978, "open_interest": 21.0, "volume": 0.0, "delta": 0.9872, "gamma": 0.0046, "vega": 0.009, "theta": -0.0029, "rho": 0.0468, "theo": 15.8656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.75, "last_trade_time": "2026-09-14T12:11:24", "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "EMN261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 188.0, "iv": 0.469, "open_interest": 122.0, "volume": 1.0, "delta": -0.0249, "gamma": 0.0065, "vega": 0.0126, "theta": -0.0064, "rho": -0.0018, "theo": 0.0852, "change": -0.175, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T09:30:03", "percent_change": -53.8462, "prev_day_close": 0.324999988079071}, {"option": "EMN261218C00055000", "bid": 10.5, "bid_size": 55.0, "ask": 11.8, "ask_size": 71.0, "iv": 0.4239, "open_interest": 51.0, "volume": 0.0, "delta": 0.9484, "gamma": 0.0145, "vega": 0.023, "theta": -0.0102, "rho": 0.0493, "theo": 11.0174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.8, "last_trade_time": "2026-10-30T09:42:05", "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "EMN261218P00055000", "bid": 0.2, "bid_size": 33.0, "ask": 0.5, "ask_size": 2.0, "iv": 0.3549, "open_interest": 147.0, "volume": 0.0, "delta": -0.0761, "gamma": 0.0181, "vega": 0.0308, "theta": -0.0142, "rho": -0.0055, "theo": 0.2769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-05T15:28:40", "percent_change": 0.0, "prev_day_close": 0.374999988824129}, {"option": "EMN261218C00060000", "bid": 6.2, "bid_size": 29.0, "ask": 7.2, "ask_size": 93.0, "iv": 0.3676, "open_interest": 61.0, "volume": 0.0, "delta": 0.8304, "gamma": 0.0375, "vega": 0.0538, "theta": -0.0232, "rho": 0.046, "theo": 6.5133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.64, "last_trade_time": "2026-10-20T14:42:10", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "EMN261218P00060000", "bid": 0.8, "bid_size": 21.0, "ask": 1.1, "ask_size": 69.0, "iv": 0.3422, "open_interest": 354.0, "volume": 0.0, "delta": -0.2141, "gamma": 0.0414, "vega": 0.0619, "theta": -0.0263, "rho": -0.0153, "theo": 0.8946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-11-06T15:29:55", "percent_change": 0.0, "prev_day_close": 1.34999996423721}, {"option": "EMN261218C00065000", "bid": 2.8, "bid_size": 17.0, "ask": 3.5, "ask_size": 163.0, "iv": 0.3301, "open_interest": 228.0, "volume": 5.0, "delta": 0.5758, "gamma": 0.0616, "vega": 0.0818, "theta": -0.0341, "rho": 0.0337, "theo": 2.9929, "change": 0.525, "open": 3.35, "high": 3.35, "low": 3.35, "tick": "down", "last_trade_price": 3.35, "last_trade_time": "2026-11-09T14:06:26", "percent_change": 18.5841, "prev_day_close": 2.82499992847443}, {"option": "EMN261218P00065000", "bid": 2.3, "bid_size": 128.0, "ask": 2.85, "ask_size": 18.0, "iv": 0.309, "open_interest": 342.0, "volume": 10.0, "delta": -0.4778, "gamma": 0.0608, "vega": 0.0843, "theta": -0.0337, "rho": -0.0343, "theo": 2.5909, "change": -0.525, "open": 2.65, "high": 3.1, "low": 2.55, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-11-09T12:30:57", "percent_change": -17.0732, "prev_day_close": 3.07499992847443}, {"option": "EMN261218C00070000", "bid": 0.85, "bid_size": 23.0, "ask": 1.25, "ask_size": 133.0, "iv": 0.3075, "open_interest": 771.0, "volume": 44.0, "delta": 0.2856, "gamma": 0.0531, "vega": 0.0716, "theta": -0.0294, "rho": 0.0176, "theo": 1.0731, "change": 0.125, "open": 1.2, "high": 1.2, "low": 1.1, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-09T14:04:39", "percent_change": 11.6279, "prev_day_close": 1.07499998807907}, {"option": "EMN261218P00070000", "bid": 5.6, "bid_size": 99.0, "ask": 6.2, "ask_size": 31.0, "iv": 0.3168, "open_interest": 440.0, "volume": 4.0, "delta": -0.7502, "gamma": 0.0488, "vega": 0.068, "theta": -0.0265, "rho": -0.0551, "theo": 5.8587, "change": -1.05, "open": 5.6, "high": 5.6, "low": 5.6, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-11-09T14:38:27", "percent_change": -15.7895, "prev_day_close": 6.65000009536743}, {"option": "EMN261218C00075000", "bid": 0.05, "bid_size": 241.0, "ask": 0.55, "ask_size": 214.0, "iv": 0.3123, "open_interest": 376.0, "volume": 0.0, "delta": 0.1153, "gamma": 0.0287, "vega": 0.0404, "theta": -0.0173, "rho": 0.007, "theo": 0.3562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-06T14:31:15", "percent_change": 0.0, "prev_day_close": 0.250000007450581}, {"option": "EMN261218P00075000", "bid": 9.2, "bid_size": 185.0, "ask": 10.9, "ask_size": 120.0, "iv": 0.2739, "open_interest": 206.0, "volume": 0.0, "delta": -0.9016, "gamma": 0.0257, "vega": 0.0377, "theta": -0.0145, "rho": -0.0688, "theo": 10.2157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.95, "last_trade_time": "2026-10-26T09:46:22", "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "EMN261218C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 2.0, "iv": 0.32, "open_interest": 1026.0, "volume": 0.0, "delta": 0.0456, "gamma": 0.0131, "vega": 0.0208, "theta": -0.0089, "rho": 0.0028, "theo": 0.1265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-04T13:30:47", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "EMN261218P00080000", "bid": 13.6, "bid_size": 17.0, "ask": 16.0, "ask_size": 13.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": -0.9627, "gamma": 0.0117, "vega": 0.0188, "theta": -0.0065, "rho": -0.0772, "theo": 14.9952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.85, "last_trade_time": "2026-10-12T15:46:10", "percent_change": 0.0, "prev_day_close": 15.3000001907349}, {"option": "EMN261218C00085000", "bid": 0.05, "bid_size": 2.0, "ask": 0.45, "ask_size": 112.0, "iv": 0.4916, "open_interest": 294.0, "volume": 0.0, "delta": 0.0192, "gamma": 0.0059, "vega": 0.01, "theta": -0.0046, "rho": 0.0012, "theo": 0.0505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-03T11:33:53", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "EMN261218P00085000", "bid": 18.4, "bid_size": 17.0, "ask": 21.0, "ask_size": 18.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": -0.9859, "gamma": 0.0054, "vega": 0.0093, "theta": -0.0022, "rho": -0.0834, "theo": 19.9064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.47, "last_trade_time": "2026-10-20T12:21:59", "percent_change": 0.0, "prev_day_close": 20.8999996185303}, {"option": "EMN261218C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 145.0, "iv": 0.584, "open_interest": 129.0, "volume": 0.0, "delta": 0.0088, "gamma": 0.0028, "vega": 0.0052, "theta": -0.0024, "rho": 0.0006, "theo": 0.0224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-22T12:48:49", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "EMN261218P00090000", "bid": 23.6, "bid_size": 13.0, "ask": 26.1, "ask_size": 13.0, "iv": 0.3744, "open_interest": 1.0, "volume": 0.0, "delta": -0.9952, "gamma": 0.0026, "vega": 0.0048, "theta": 0.0, "rho": -0.0888, "theo": 24.8594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.8, "last_trade_time": "2026-06-30T09:50:39", "percent_change": 0.0, "prev_day_close": 25.8499994277954}, {"option": "EMN261218C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 128.0, "iv": 0.6595, "open_interest": 16.0, "volume": 0.0, "delta": 0.0044, "gamma": 0.0014, "vega": 0.0028, "theta": -0.0014, "rho": 0.0003, "theo": 0.0109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-08-24T10:01:44", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "EMN261218P00095000", "bid": 28.6, "bid_size": 10.0, "ask": 31.3, "ask_size": 5.0, "iv": 0.5875, "open_interest": 2.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0013, "vega": 0.0026, "theta": 0.0, "rho": -0.0939, "theo": 29.827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.53, "last_trade_time": "2026-11-02T11:34:10", "percent_change": 0.0, "prev_day_close": 30.8500003814697}, {"option": "EMN261218C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 109.0, "iv": 0.7294, "open_interest": 35.0, "volume": 0.0, "delta": 0.0023, "gamma": 0.0008, "vega": 0.0016, "theta": -0.0008, "rho": 0.0001, "theo": 0.0057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-07-31T10:11:39", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "EMN261218P00100000", "bid": 33.5, "bid_size": 8.0, "ask": 36.1, "ask_size": 8.0, "iv": 0.4473, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0007, "vega": 0.0014, "theta": 0.0, "rho": -0.0989, "theo": 34.8002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.7999992370606}, {"option": "EMN261218C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 126.0, "iv": 0.7941, "open_interest": 6.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0004, "vega": 0.0009, "theta": -0.0005, "rho": 0.0001, "theo": 0.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-11T10:37:05", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "EMN261218P00105000", "bid": 38.5, "bid_size": 8.0, "ask": 41.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0004, "vega": 0.0009, "theta": 0.0, "rho": -0.1038, "theo": 39.7757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.7999992370606}, {"option": "EMN261218C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 119.0, "iv": 0.8548, "open_interest": 2.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0002, "vega": 0.0006, "theta": -0.0003, "rho": 0.0, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.3, "last_trade_time": "2026-02-23T09:30:03", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "EMN261218P00110000", "bid": 43.5, "bid_size": 8.0, "ask": 46.3, "ask_size": 8.0, "iv": 0.7801, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0002, "vega": 0.0005, "theta": 0.0, "rho": -0.1088, "theo": 44.7524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.7999992370606}, {"option": "EMN261218C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 123.0, "iv": 0.9118, "open_interest": 1.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0002, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-06-23T09:30:02", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "EMN261218P00115000", "bid": 48.5, "bid_size": 8.0, "ask": 51.0, "ask_size": 8.0, "iv": 0.658, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0001, "vega": 0.0003, "theta": 0.0, "rho": -0.1137, "theo": 49.7295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.75}, {"option": "EMN261218C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 123.0, "iv": 0.9654, "open_interest": 1.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0001, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-06-23T09:30:02", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "EMN261218P00120000", "bid": 53.4, "bid_size": 8.0, "ask": 56.1, "ask_size": 8.0, "iv": 0.7555, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0001, "vega": 0.0002, "theta": 0.0, "rho": -0.1186, "theo": 54.7069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.18, "last_trade_time": "2026-08-11T12:43:48", "percent_change": 0.0, "prev_day_close": 55.7000007629394}, {"option": "EMN270115C00030000", "bid": 34.4, "bid_size": 8.0, "ask": 36.8, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0286, "theo": 35.669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.6, "last_trade_time": "2026-06-01T11:37:30", "percent_change": 0.0, "prev_day_close": 34.75}, {"option": "EMN270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 206.0, "iv": 1.0171, "open_interest": 1.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0003, "vega": 0.0013, "theta": -0.0006, "rho": -0.0002, "theo": 0.007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2025-11-19T09:30:03", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "EMN270115C00035000", "bid": 29.7, "bid_size": 8.0, "ask": 31.8, "ask_size": 8.0, "iv": 0.761, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0002, "vega": 0.0005, "theta": 0.0, "rho": 0.0334, "theo": 30.6922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.02, "last_trade_time": "2026-06-01T12:21:28", "percent_change": 0.0, "prev_day_close": 29.75}, {"option": "EMN270115P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 165.0, "iv": 0.8366, "open_interest": 40.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0007, "vega": 0.003, "theta": -0.0012, "rho": -0.0004, "theo": 0.0173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-07-16T14:45:52", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "EMN270115C00040000", "bid": 24.9, "bid_size": 9.0, "ask": 26.9, "ask_size": 9.0, "iv": 0.7189, "open_interest": 4.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0008, "vega": 0.0021, "theta": 0.0, "rho": 0.0384, "theo": 25.7203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.8, "last_trade_time": "2026-09-17T11:13:43", "percent_change": 0.0, "prev_day_close": 24.75}, {"option": "EMN270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 223.0, "iv": 0.6911, "open_interest": 21.0, "volume": 0.0, "delta": -0.0088, "gamma": 0.0017, "vega": 0.0067, "theta": -0.0024, "rho": -0.0011, "theo": 0.042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-06T13:32:04", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "EMN270115C00045000", "bid": 19.9, "bid_size": 8.0, "ask": 21.9, "ask_size": 8.0, "iv": 0.5599, "open_interest": 0.0, "volume": 0.0, "delta": 0.9924, "gamma": 0.0025, "vega": 0.0067, "theta": -0.0004, "rho": 0.0437, "theo": 20.7653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.5, "last_trade_time": "2026-09-14T15:37:19", "percent_change": 0.0, "prev_day_close": 19.8500003814697}, {"option": "EMN270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 11.0, "iv": 0.4797, "open_interest": 41.0, "volume": 0.0, "delta": -0.0214, "gamma": 0.0041, "vega": 0.0144, "theta": -0.0046, "rho": -0.0026, "theo": 0.1012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T09:36:22", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "EMN270115C00050000", "bid": 15.2, "bid_size": 13.0, "ask": 17.0, "ask_size": 64.0, "iv": 0.4902, "open_interest": 33.0, "volume": 0.0, "delta": 0.9711, "gamma": 0.0075, "vega": 0.0179, "theta": -0.0048, "rho": 0.0494, "theo": 15.8655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.54, "last_trade_time": "2026-10-01T11:40:08", "percent_change": 0.0, "prev_day_close": 15.3000001907349}, {"option": "EMN270115P00050000", "bid": 0.1, "bid_size": 52.0, "ask": 0.35, "ask_size": 19.0, "iv": 0.3926, "open_interest": 59.0, "volume": 0.0, "delta": -0.0508, "gamma": 0.0094, "vega": 0.0293, "theta": -0.0085, "rho": -0.0061, "theo": 0.2442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-11-04T14:00:33", "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "EMN270115C00055000", "bid": 10.7, "bid_size": 26.0, "ask": 12.0, "ask_size": 73.0, "iv": 0.4022, "open_interest": 35.0, "volume": 0.0, "delta": 0.9128, "gamma": 0.0187, "vega": 0.045, "theta": -0.0123, "rho": 0.0574, "theo": 11.1322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.75, "last_trade_time": "2026-10-30T09:41:01", "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "EMN270115P00055000", "bid": 0.45, "bid_size": 57.0, "ask": 0.8, "ask_size": 186.0, "iv": 0.3628, "open_interest": 111.0, "volume": 0.0, "delta": -0.1169, "gamma": 0.02, "vega": 0.0549, "theta": -0.0144, "rho": -0.0138, "theo": 0.5909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-11-06T12:35:53", "percent_change": 0.0, "prev_day_close": 0.724999994039536}, {"option": "EMN270115C00060000", "bid": 6.5, "bid_size": 81.0, "ask": 7.7, "ask_size": 222.0, "iv": 0.3514, "open_interest": 51.0, "volume": 0.0, "delta": 0.7797, "gamma": 0.0368, "vega": 0.0827, "theta": -0.021, "rho": 0.0618, "theo": 6.848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.75, "last_trade_time": "2026-10-26T13:40:19", "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "EMN270115P00060000", "bid": 1.05, "bid_size": 252.0, "ask": 1.65, "ask_size": 105.0, "iv": 0.3144, "open_interest": 128.0, "volume": 0.0, "delta": -0.2514, "gamma": 0.0363, "vega": 0.0886, "theta": -0.0213, "rho": -0.0286, "theo": 1.4094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-11-06T12:27:00", "percent_change": 0.0, "prev_day_close": 1.84999996423721}, {"option": "EMN270115C00065000", "bid": 3.4, "bid_size": 28.0, "ask": 4.1, "ask_size": 364.0, "iv": 0.3188, "open_interest": 230.0, "volume": 0.0, "delta": 0.557, "gamma": 0.0503, "vega": 0.1089, "theta": -0.0251, "rho": 0.0534, "theo": 3.5124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.78, "last_trade_time": "2026-11-05T11:00:28", "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "EMN270115P00065000", "bid": 3.1, "bid_size": 58.0, "ask": 3.4, "ask_size": 13.0, "iv": 0.3046, "open_interest": 124.0, "volume": 2.0, "delta": -0.4706, "gamma": 0.0499, "vega": 0.1098, "theta": -0.025, "rho": -0.0497, "theo": 3.1666, "change": 0.05, "open": 3.7, "high": 3.7, "low": 3.7, "tick": "no_change", "last_trade_price": 3.7, "last_trade_time": "2026-11-09T09:30:32", "percent_change": 1.36986, "prev_day_close": 3.64999997615814}, {"option": "EMN270115C00070000", "bid": 1.45, "bid_size": 28.0, "ask": 1.85, "ask_size": 251.0, "iv": 0.302, "open_interest": 685.0, "volume": 0.0, "delta": 0.3164, "gamma": 0.0453, "vega": 0.0988, "theta": -0.0213, "rho": 0.0349, "theo": 1.5034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.24, "last_trade_time": "2026-11-05T10:09:06", "percent_change": 0.0, "prev_day_close": 1.65000003576279}, {"option": "EMN270115P00070000", "bid": 5.4, "bid_size": 225.0, "ask": 6.9, "ask_size": 128.0, "iv": 0.2776, "open_interest": 110.0, "volume": 0.0, "delta": -0.711, "gamma": 0.0456, "vega": 0.0945, "theta": -0.0209, "rho": -0.0678, "theo": 6.239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-11-05T12:02:52", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "EMN270115C00075000", "bid": 0.45, "bid_size": 150.0, "ask": 0.95, "ask_size": 375.0, "iv": 0.307, "open_interest": 206.0, "volume": 2.0, "delta": 0.1522, "gamma": 0.0292, "vega": 0.066, "theta": -0.014, "rho": 0.0175, "theo": 0.5916, "change": -0.025, "open": 0.65, "high": 0.65, "low": 0.65, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-09T10:41:25", "percent_change": -3.7037, "prev_day_close": 0.674999997019768}, {"option": "EMN270115P00075000", "bid": 9.7, "bid_size": 71.0, "ask": 11.1, "ask_size": 48.0, "iv": 0.2907, "open_interest": 32.0, "volume": 0.0, "delta": -0.8737, "gamma": 0.0283, "vega": 0.0582, "theta": -0.0124, "rho": -0.0773, "theo": 10.4001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.6, "last_trade_time": "2026-10-08T10:59:39", "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "EMN270115C00080000", "bid": 0.15, "bid_size": 29.0, "ask": 0.35, "ask_size": 201.0, "iv": 0.3058, "open_interest": 756.0, "volume": 12.0, "delta": 0.0697, "gamma": 0.0159, "vega": 0.038, "theta": -0.0082, "rho": 0.0081, "theo": 0.2387, "change": -0.1, "open": 0.3, "high": 0.3, "low": 0.25, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T14:25:54", "percent_change": -28.5714, "prev_day_close": 0.350000008940697}, {"option": "EMN270115P00080000", "bid": 13.8, "bid_size": 77.0, "ask": 16.0, "ask_size": 38.0, "iv": 0.0, "open_interest": 60.0, "volume": 0.0, "delta": -0.9501, "gamma": 0.0141, "vega": 0.0292, "theta": -0.0055, "rho": -0.0818, "theo": 15.0949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.95, "last_trade_time": "2026-10-12T15:46:10", "percent_change": 0.0, "prev_day_close": 15.4499998092651}, {"option": "EMN270115C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 222.0, "iv": 0.3166, "open_interest": 201.0, "volume": 0.0, "delta": 0.0328, "gamma": 0.0082, "vega": 0.021, "theta": -0.0047, "rho": 0.0038, "theo": 0.1041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-05T11:01:22", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "EMN270115P00085000", "bid": 18.6, "bid_size": 74.0, "ask": 21.0, "ask_size": 75.0, "iv": 0.0, "open_interest": 23.0, "volume": 0.0, "delta": -0.9809, "gamma": 0.0065, "vega": 0.014, "theta": -0.0014, "rho": -0.0857, "theo": 19.9788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.2, "last_trade_time": "2026-10-28T11:25:37", "percent_change": 0.0, "prev_day_close": 20.3499994277954}, {"option": "EMN270115C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 210.0, "iv": 0.4516, "open_interest": 222.0, "volume": 0.0, "delta": 0.0163, "gamma": 0.0044, "vega": 0.0118, "theta": -0.0027, "rho": 0.0019, "theo": 0.0495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T10:21:05", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "EMN270115P00090000", "bid": 23.6, "bid_size": 8.0, "ask": 26.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.993, "gamma": 0.003, "vega": 0.007, "theta": 0.0, "rho": -0.0901, "theo": 24.9239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.0, "last_trade_time": "2026-08-03T11:43:59", "percent_change": 0.0, "prev_day_close": 25.6999998092651}, {"option": "EMN270115C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 166.0, "iv": 0.5012, "open_interest": 77.0, "volume": 0.0, "delta": 0.0086, "gamma": 0.0024, "vega": 0.0068, "theta": -0.0016, "rho": 0.001, "theo": 0.0254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-01T09:30:10", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "EMN270115P00095000", "bid": 28.6, "bid_size": 8.0, "ask": 31.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9979, "gamma": 0.0014, "vega": 0.0034, "theta": 0.0, "rho": -0.0945, "theo": 29.8895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.75}, {"option": "EMN270115C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 193.0, "iv": 0.5541, "open_interest": 116.0, "volume": 0.0, "delta": 0.0048, "gamma": 0.0014, "vega": 0.0041, "theta": -0.001, "rho": 0.0006, "theo": 0.014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.31, "last_trade_time": "2026-10-09T12:37:07", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "EMN270115P00100000", "bid": 33.5, "bid_size": 8.0, "ask": 36.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0007, "vega": 0.0018, "theta": 0.0, "rho": -0.0992, "theo": 34.8623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.6, "last_trade_time": "2026-07-20T09:30:03", "percent_change": 0.0, "prev_day_close": 35.7999992370606}, {"option": "EMN270115C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 152.0, "iv": 0.6034, "open_interest": 13.0, "volume": 0.0, "delta": 0.0028, "gamma": 0.0008, "vega": 0.0026, "theta": -0.0006, "rho": 0.0003, "theo": 0.0081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-09-03T15:16:26", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "EMN270115P00105000", "bid": 38.5, "bid_size": 8.0, "ask": 41.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0004, "vega": 0.001, "theta": 0.0, "rho": -0.104, "theo": 39.8378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.7999992370606}, {"option": "EMN270115C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 140.0, "iv": 0.6495, "open_interest": 1.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0005, "vega": 0.0016, "theta": -0.0004, "rho": 0.0002, "theo": 0.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-06-24T10:11:44", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "EMN270115P00110000", "bid": 43.5, "bid_size": 8.0, "ask": 46.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0002, "vega": 0.0006, "theta": 0.0, "rho": -0.1089, "theo": 44.8146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.75}, {"option": "EMN270115C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 145.0, "iv": 0.6928, "open_interest": 1.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0003, "vega": 0.0011, "theta": -0.0003, "rho": 0.0001, "theo": 0.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-02-25T13:50:34", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "EMN270115P00115000", "bid": 48.5, "bid_size": 8.0, "ask": 51.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0001, "vega": 0.0003, "theta": 0.0, "rho": -0.1138, "theo": 49.7919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.75}, {"option": "EMN270115C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 140.0, "iv": 0.7337, "open_interest": 3.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0002, "vega": 0.0008, "theta": -0.0002, "rho": 0.0001, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.37, "last_trade_time": "2026-10-09T12:37:07", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "EMN270115P00120000", "bid": 53.4, "bid_size": 8.0, "ask": 56.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0001, "vega": 0.0002, "theta": 0.0, "rho": -0.1187, "theo": 54.7694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.7000007629394}, {"option": "EMN270319C00035000", "bid": 30.1, "bid_size": 9.0, "ask": 31.9, "ask_size": 8.0, "iv": 0.718, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0005, "vega": 0.0023, "theta": 0.0, "rho": 0.0339, "theo": 30.6543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.75}, {"option": "EMN270319P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 465.0, "iv": 0.6278, "open_interest": 0.0, "volume": 0.0, "delta": -0.0103, "gamma": 0.0015, "vega": 0.0107, "theta": -0.0018, "rho": -0.0025, "theo": 0.0668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "EMN270319C00040000", "bid": 25.0, "bid_size": 9.0, "ask": 27.0, "ask_size": 6.0, "iv": 0.5707, "open_interest": 1.0, "volume": 0.0, "delta": 0.9908, "gamma": 0.0023, "vega": 0.0096, "theta": 0.0, "rho": 0.0506, "theo": 25.7117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.6, "last_trade_time": "2026-10-27T13:44:11", "percent_change": 0.0, "prev_day_close": 24.8500003814697}, {"option": "EMN270319P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 168.0, "iv": 0.4466, "open_interest": 10.0, "volume": 1.0, "delta": -0.0236, "gamma": 0.0033, "vega": 0.0216, "theta": -0.0035, "rho": -0.0058, "theo": 0.1568, "change": -0.285, "open": 0.14, "high": 0.14, "low": 0.14, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-11-09T15:50:01", "percent_change": -67.0588, "prev_day_close": 0.425000006332994}, {"option": "EMN270319C00045000", "bid": 20.0, "bid_size": 26.0, "ask": 22.1, "ask_size": 24.0, "iv": 0.4537, "open_interest": 1.0, "volume": 0.0, "delta": 0.9657, "gamma": 0.0058, "vega": 0.0297, "theta": -0.0028, "rho": 0.0905, "theo": 20.8758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.3, "last_trade_time": "2026-10-19T11:18:54", "percent_change": 0.0, "prev_day_close": 20.4000005722046}, {"option": "EMN270319P00045000", "bid": 0.15, "bid_size": 166.0, "ask": 0.5, "ask_size": 55.0, "iv": 0.3985, "open_interest": 2.0, "volume": 0.0, "delta": -0.0506, "gamma": 0.0067, "vega": 0.0402, "theta": -0.006, "rho": -0.0124, "theo": 0.3502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-26T14:42:36", "percent_change": 0.0, "prev_day_close": 0.525000000372529}, {"option": "EMN270319C00050000", "bid": 15.6, "bid_size": 28.0, "ask": 17.3, "ask_size": 20.0, "iv": 0.4065, "open_interest": 0.0, "volume": 0.0, "delta": 0.9187, "gamma": 0.0111, "vega": 0.0593, "theta": -0.0068, "rho": 0.1473, "theo": 16.2691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "EMN270319P00050000", "bid": 0.35, "bid_size": 204.0, "ask": 1.0, "ask_size": 105.0, "iv": 0.3664, "open_interest": 20.0, "volume": 0.0, "delta": -0.1008, "gamma": 0.0123, "vega": 0.068, "theta": -0.0096, "rho": -0.025, "theo": 0.7441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-03T14:57:57", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "EMN270319C00055000", "bid": 11.2, "bid_size": 47.0, "ask": 13.0, "ask_size": 25.0, "iv": 0.364, "open_interest": 0.0, "volume": 0.0, "delta": 0.8405, "gamma": 0.0186, "vega": 0.0925, "theta": -0.0116, "rho": 0.1453, "theo": 12.007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.7000002861023}, {"option": "EMN270319P00055000", "bid": 1.3, "bid_size": 112.0, "ask": 1.9, "ask_size": 113.0, "iv": 0.3642, "open_interest": 79.0, "volume": 1.0, "delta": -0.1851, "gamma": 0.0198, "vega": 0.1024, "theta": -0.0137, "rho": -0.0466, "theo": 1.4948, "change": -0.3, "open": 1.55, "high": 1.55, "low": 1.55, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-11-09T12:20:35", "percent_change": -16.2162, "prev_day_close": 1.85000002384186}, {"option": "EMN270319C00060000", "bid": 7.8, "bid_size": 31.0, "ask": 9.0, "ask_size": 91.0, "iv": 0.3458, "open_interest": 3.0, "volume": 0.0, "delta": 0.7219, "gamma": 0.0268, "vega": 0.1258, "theta": -0.016, "rho": 0.1337, "theo": 8.2767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.34, "last_trade_time": "2026-10-29T15:08:23", "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "EMN270319P00060000", "bid": 2.55, "bid_size": 53.0, "ask": 3.2, "ask_size": 70.0, "iv": 0.3409, "open_interest": 20.0, "volume": 0.0, "delta": -0.3084, "gamma": 0.0275, "vega": 0.1346, "theta": -0.0171, "rho": -0.0787, "theo": 2.809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-11-04T12:53:36", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "EMN270319C00065000", "bid": 4.6, "bid_size": 61.0, "ask": 5.9, "ask_size": 40.0, "iv": 0.3204, "open_interest": 6.0, "volume": 0.0, "delta": 0.5703, "gamma": 0.0324, "vega": 0.1501, "theta": -0.0184, "rho": 0.1061, "theo": 5.2954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.93, "last_trade_time": "2026-11-03T14:30:14", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "EMN270319P00065000", "bid": 4.6, "bid_size": 24.0, "ask": 5.4, "ask_size": 22.0, "iv": 0.3313, "open_interest": 49.0, "volume": 0.0, "delta": -0.4608, "gamma": 0.0323, "vega": 0.1517, "theta": -0.0184, "rho": -0.1196, "theo": 4.8798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-11-04T13:31:38", "percent_change": 0.0, "prev_day_close": 5.35000014305115}, {"option": "EMN270319C00070000", "bid": 2.6, "bid_size": 65.0, "ask": 3.7, "ask_size": 116.0, "iv": 0.3155, "open_interest": 45.0, "volume": 0.0, "delta": 0.4112, "gamma": 0.0327, "vega": 0.1477, "theta": -0.0179, "rho": 0.0794, "theo": 3.16, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-11-02T15:26:27", "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "EMN270319P00070000", "bid": 6.9, "bid_size": 11.0, "ask": 8.3, "ask_size": 19.0, "iv": 0.3036, "open_interest": 8.0, "volume": 0.0, "delta": -0.617, "gamma": 0.032, "vega": 0.1464, "theta": -0.017, "rho": -0.1604, "theo": 7.7823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.22, "last_trade_time": "2026-11-02T13:59:18", "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "EMN270319C00075000", "bid": 1.7, "bid_size": 15.0, "ask": 2.05, "ask_size": 175.0, "iv": 0.3204, "open_interest": 75.0, "volume": 0.0, "delta": 0.2732, "gamma": 0.0281, "vega": 0.1266, "theta": -0.0152, "rho": 0.0541, "theo": 1.7882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.93, "last_trade_time": "2026-11-06T11:14:42", "percent_change": 0.0, "prev_day_close": 1.82500004768372}, {"option": "EMN270319P00075000", "bid": 10.4, "bid_size": 10.0, "ask": 12.1, "ask_size": 18.0, "iv": 0.2981, "open_interest": 6.0, "volume": 0.0, "delta": -0.7524, "gamma": 0.0278, "vega": 0.1222, "theta": -0.0139, "rho": -0.1786, "theo": 11.4328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.25, "last_trade_time": "2026-10-26T09:46:22", "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "EMN270319C00080000", "bid": 0.5, "bid_size": 70.0, "ask": 1.35, "ask_size": 140.0, "iv": 0.3085, "open_interest": 218.0, "volume": 0.0, "delta": 0.1712, "gamma": 0.0213, "vega": 0.0969, "theta": -0.0116, "rho": 0.0342, "theo": 0.9843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.19, "last_trade_time": "2026-11-03T13:30:32", "percent_change": 0.0, "prev_day_close": 0.974999964237213}, {"option": "EMN270319P00080000", "bid": 14.6, "bid_size": 10.0, "ask": 16.4, "ask_size": 15.0, "iv": 0.2959, "open_interest": 0.0, "volume": 0.0, "delta": -0.8557, "gamma": 0.0215, "vega": 0.0878, "theta": -0.01, "rho": -0.1607, "theo": 15.6531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0499997138977}, {"option": "EMN270319C00085000", "bid": 0.35, "bid_size": 15.0, "ask": 0.8, "ask_size": 112.0, "iv": 0.3239, "open_interest": 98.0, "volume": 0.0, "delta": 0.1039, "gamma": 0.0149, "vega": 0.0684, "theta": -0.0083, "rho": 0.0206, "theo": 0.539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-05T09:30:13", "percent_change": 0.0, "prev_day_close": 0.4749999884516}, {"option": "EMN270319P00085000", "bid": 18.9, "bid_size": 9.0, "ask": 21.0, "ask_size": 15.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": -0.9247, "gamma": 0.0146, "vega": 0.0547, "theta": -0.0058, "rho": -0.1372, "theo": 20.2477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.8, "last_trade_time": "2026-09-10T13:20:40", "percent_change": 0.0, "prev_day_close": 20.6999998092651}, {"option": "EMN270319C00090000", "bid": 0.05, "bid_size": 13.0, "ask": 0.75, "ask_size": 262.0, "iv": 0.3443, "open_interest": 48.0, "volume": 0.0, "delta": 0.0625, "gamma": 0.01, "vega": 0.0485, "theta": -0.0057, "rho": 0.0131, "theo": 0.2991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-09-23T10:58:58", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "EMN270319P00090000", "bid": 23.8, "bid_size": 8.0, "ask": 26.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9646, "gamma": 0.0086, "vega": 0.0306, "theta": -0.002, "rho": -0.1164, "theo": 25.0526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.3499994277954}, {"option": "EMN270319C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 230.0, "iv": 0.3778, "open_interest": 10.0, "volume": 0.0, "delta": 0.0378, "gamma": 0.0065, "vega": 0.0317, "theta": -0.0039, "rho": 0.0075, "theo": 0.1701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-08-31T12:41:08", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "EMN270319P00095000", "bid": 28.6, "bid_size": 8.0, "ask": 31.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9849, "gamma": 0.0046, "vega": 0.0154, "theta": 0.0, "rho": -0.1059, "theo": 29.9589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.8500003814697}, {"option": "EMN270319C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 307.0, "iv": 0.4112, "open_interest": 0.0, "volume": 0.0, "delta": 0.0233, "gamma": 0.0043, "vega": 0.0214, "theta": -0.0026, "rho": 0.0047, "theo": 0.0996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "EMN270319P00100000", "bid": 33.5, "bid_size": 8.0, "ask": 36.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9943, "gamma": 0.0022, "vega": 0.007, "theta": 0.0, "rho": -0.1043, "theo": 34.909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.8500003814697}, {"option": "EMN270617C00035000", "bid": 29.8, "bid_size": 8.0, "ask": 31.9, "ask_size": 8.0, "iv": 0.5521, "open_interest": 0.0, "volume": 0.0, "delta": 0.9935, "gamma": 0.0016, "vega": 0.0094, "theta": 0.0, "rho": 0.0474, "theo": 30.6717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.8000001907349}, {"option": "EMN270617P00035000", "bid": 0.05, "bid_size": 68.0, "ask": 0.55, "ask_size": 50.0, "iv": 0.4698, "open_interest": 0.0, "volume": 0.0, "delta": -0.028, "gamma": 0.0029, "vega": 0.0319, "theta": -0.0032, "rho": -0.0122, "theo": 0.2681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.4749999884516}, {"option": "EMN270617C00040000", "bid": 25.1, "bid_size": 9.0, "ask": 27.1, "ask_size": 8.0, "iv": 0.4895, "open_interest": 0.0, "volume": 0.0, "delta": 0.971, "gamma": 0.0045, "vega": 0.0337, "theta": 0.0, "rho": 0.0864, "theo": 25.83, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0500001907349}, {"option": "EMN270617P00040000", "bid": 0.15, "bid_size": 126.0, "ask": 1.05, "ask_size": 113.0, "iv": 0.4446, "open_interest": 0.0, "volume": 0.0, "delta": -0.0516, "gamma": 0.0051, "vega": 0.0528, "theta": -0.0049, "rho": -0.0226, "theo": 0.5054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.575000012293458}, {"option": "EMN270617C00045000", "bid": 20.4, "bid_size": 14.0, "ask": 22.4, "ask_size": 9.0, "iv": 0.4235, "open_interest": 0.0, "volume": 0.0, "delta": 0.9299, "gamma": 0.0077, "vega": 0.0662, "theta": -0.0022, "rho": 0.1651, "theo": 21.2274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3999996185303}, {"option": "EMN270617P00045000", "bid": 0.35, "bid_size": 134.0, "ask": 1.35, "ask_size": 51.0, "iv": 0.3907, "open_interest": 0.0, "volume": 0.0, "delta": -0.09, "gamma": 0.0083, "vega": 0.0802, "theta": -0.007, "rho": -0.0396, "theo": 0.9155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.950000017881394}, {"option": "EMN270617C00050000", "bid": 16.0, "bid_size": 77.0, "ask": 17.8, "ask_size": 63.0, "iv": 0.3717, "open_interest": 0.0, "volume": 0.0, "delta": 0.8727, "gamma": 0.0118, "vega": 0.1065, "theta": -0.0055, "rho": 0.2121, "theo": 16.9438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3500003814697}, {"option": "EMN270617P00050000", "bid": 0.95, "bid_size": 99.0, "ask": 2.0, "ask_size": 77.0, "iv": 0.3654, "open_interest": 18.0, "volume": 0.0, "delta": -0.1479, "gamma": 0.0126, "vega": 0.114, "theta": -0.0093, "rho": -0.0661, "theo": 1.592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-11-02T10:41:18", "percent_change": 0.0, "prev_day_close": 1.65000003576279}, {"option": "EMN270617C00055000", "bid": 12.1, "bid_size": 84.0, "ask": 14.0, "ask_size": 58.0, "iv": 0.3566, "open_interest": 0.0, "volume": 0.0, "delta": 0.7952, "gamma": 0.0167, "vega": 0.1453, "theta": -0.0088, "rho": 0.2219, "theo": 13.0542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5499997138977}, {"option": "EMN270617P00055000", "bid": 1.95, "bid_size": 73.0, "ask": 3.2, "ask_size": 26.0, "iv": 0.3515, "open_interest": 5.0, "volume": 0.0, "delta": -0.2287, "gamma": 0.0174, "vega": 0.1486, "theta": -0.0115, "rho": -0.1031, "theo": 2.6538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-11-03T10:52:16", "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "EMN270617C00060000", "bid": 8.8, "bid_size": 81.0, "ask": 10.5, "ask_size": 53.0, "iv": 0.3405, "open_interest": 1.0, "volume": 0.0, "delta": 0.6948, "gamma": 0.0213, "vega": 0.1713, "theta": -0.0116, "rho": 0.2106, "theo": 9.6775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.3, "last_trade_time": "2026-10-21T10:28:33", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "EMN270617P00060000", "bid": 3.5, "bid_size": 51.0, "ask": 4.8, "ask_size": 16.0, "iv": 0.3378, "open_interest": 0.0, "volume": 0.0, "delta": -0.3311, "gamma": 0.0217, "vega": 0.178, "theta": -0.013, "rho": -0.1518, "theo": 4.2268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.49999988079071}, {"option": "EMN270617C00065000", "bid": 6.1, "bid_size": 89.0, "ask": 7.7, "ask_size": 92.0, "iv": 0.3315, "open_interest": 6.0, "volume": 0.0, "delta": 0.5789, "gamma": 0.0244, "vega": 0.1924, "theta": -0.0132, "rho": 0.179, "theo": 6.8978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-11-03T14:30:14", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "EMN270617P00065000", "bid": 5.6, "bid_size": 62.0, "ask": 7.0, "ask_size": 48.0, "iv": 0.3261, "open_interest": 4.0, "volume": 0.0, "delta": -0.4477, "gamma": 0.0245, "vega": 0.1942, "theta": -0.0134, "rho": -0.2025, "theo": 6.4039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.05, "last_trade_time": "2026-11-02T11:59:54", "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "EMN270617C00070000", "bid": 4.6, "bid_size": 6.0, "ask": 5.5, "ask_size": 97.0, "iv": 0.3403, "open_interest": 4.0, "volume": 20.0, "delta": 0.4594, "gamma": 0.0252, "vega": 0.1937, "theta": -0.0135, "rho": 0.143, "theo": 4.7449, "change": 0.31, "open": 4.81, "high": 4.81, "low": 4.81, "tick": "down", "last_trade_price": 4.81, "last_trade_time": "2026-11-09T12:04:12", "percent_change": 6.88889, "prev_day_close": 4.49999988079071}, {"option": "EMN270617P00070000", "bid": 8.3, "bid_size": 74.0, "ask": 9.9, "ask_size": 52.0, "iv": 0.3185, "open_interest": 1.0, "volume": 0.0, "delta": -0.5671, "gamma": 0.0251, "vega": 0.1936, "theta": -0.0125, "rho": -0.2454, "theo": 9.217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.6, "last_trade_time": "2026-11-06T15:15:42", "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "EMN270617C00075000", "bid": 2.8, "bid_size": 36.0, "ask": 3.4, "ask_size": 68.0, "iv": 0.3161, "open_interest": 19.0, "volume": 0.0, "delta": 0.3495, "gamma": 0.0237, "vega": 0.183, "theta": -0.0127, "rho": 0.1165, "theo": 3.1907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-11-05T15:38:19", "percent_change": 0.0, "prev_day_close": 3.02499997615814}, {"option": "EMN270617P00075000", "bid": 11.6, "bid_size": 55.0, "ask": 13.4, "ask_size": 50.0, "iv": 0.314, "open_interest": 0.0, "volume": 0.0, "delta": -0.677, "gamma": 0.0236, "vega": 0.177, "theta": -0.0106, "rho": -0.2778, "theo": 12.6242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "EMN270617C00080000", "bid": 1.3, "bid_size": 85.0, "ask": 2.7, "ask_size": 180.0, "iv": 0.3128, "open_interest": 612.0, "volume": 0.0, "delta": 0.2576, "gamma": 0.0207, "vega": 0.1563, "theta": -0.0111, "rho": 0.083, "theo": 2.1159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-11-04T09:30:03", "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "EMN270617P00080000", "bid": 15.5, "bid_size": 10.0, "ask": 17.3, "ask_size": 15.0, "iv": 0.3121, "open_interest": 0.0, "volume": 0.0, "delta": -0.7708, "gamma": 0.021, "vega": 0.1504, "theta": -0.0082, "rho": -0.2834, "theo": 16.5211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9499998092651}, {"option": "EMN270617C00085000", "bid": 0.75, "bid_size": 142.0, "ask": 1.85, "ask_size": 244.0, "iv": 0.3138, "open_interest": 3.0, "volume": 0.0, "delta": 0.1862, "gamma": 0.017, "vega": 0.1322, "theta": -0.0093, "rho": 0.0626, "theo": 1.4028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.23, "last_trade_time": "2026-10-16T10:06:22", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "EMN270617P00085000", "bid": 19.8, "bid_size": 62.0, "ask": 21.6, "ask_size": 51.0, "iv": 0.3125, "open_interest": 0.0, "volume": 0.0, "delta": -0.8472, "gamma": 0.0179, "vega": 0.1155, "theta": -0.0057, "rho": -0.2555, "theo": 20.802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.1999998092651}, {"option": "EMN270617C00090000", "bid": 0.7, "bid_size": 50.0, "ask": 1.05, "ask_size": 94.0, "iv": 0.3193, "open_interest": 5.0, "volume": 5.0, "delta": 0.1332, "gamma": 0.0136, "vega": 0.1088, "theta": -0.0075, "rho": 0.0468, "theo": 0.9328, "change": 0.165, "open": 0.89, "high": 0.89, "low": 0.89, "tick": "down", "last_trade_price": 0.89, "last_trade_time": "2026-11-09T14:00:42", "percent_change": 22.7586, "prev_day_close": 0.725000023841858}, {"option": "EMN270617P00090000", "bid": 24.0, "bid_size": 70.0, "ask": 26.1, "ask_size": 26.0, "iv": 0.271, "open_interest": 0.0, "volume": 0.0, "delta": -0.9059, "gamma": 0.0142, "vega": 0.0822, "theta": -0.0028, "rho": -0.2163, "theo": 25.3635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.8000001907349}, {"option": "EMN280121C00030000", "bid": 33.4, "bid_size": 8.0, "ask": 38.0, "ask_size": 1.0, "iv": 0.5576, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0003, "vega": 0.0012, "theta": 0.0, "rho": 0.0301, "theo": 35.582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.85, "last_trade_time": "2026-07-21T15:12:30", "percent_change": 0.0, "prev_day_close": 34.7000007629394}, {"option": "EMN280121P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 213.0, "iv": 0.5765, "open_interest": 44.0, "volume": 0.0, "delta": -0.0352, "gamma": 0.0026, "vega": 0.0529, "theta": -0.0026, "rho": -0.0312, "theo": 0.4994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-07-07T09:30:02", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "EMN280121C00035000", "bid": 28.5, "bid_size": 9.0, "ask": 33.0, "ask_size": 9.0, "iv": 0.4537, "open_interest": 3.0, "volume": 0.0, "delta": 0.9842, "gamma": 0.003, "vega": 0.0189, "theta": 0.0, "rho": 0.0611, "theo": 30.6673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.1, "last_trade_time": "2026-04-16T09:30:04", "percent_change": 0.0, "prev_day_close": 29.75}, {"option": "EMN280121P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 188.0, "iv": 0.4877, "open_interest": 24.0, "volume": 0.0, "delta": -0.0598, "gamma": 0.0042, "vega": 0.0808, "theta": -0.0038, "rho": -0.0534, "theo": 0.8777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.43, "last_trade_time": "2026-04-14T11:15:24", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "EMN280121C00040000", "bid": 24.1, "bid_size": 83.0, "ask": 27.6, "ask_size": 112.0, "iv": 0.3758, "open_interest": 41.0, "volume": 0.0, "delta": 0.9401, "gamma": 0.0065, "vega": 0.0808, "theta": -0.0024, "rho": 0.1711, "theo": 26.0454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 33.18, "last_trade_time": "2026-06-18T15:02:49", "percent_change": 0.0, "prev_day_close": 25.4499998092651}, {"option": "EMN280121P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 364.0, "iv": 0.4181, "open_interest": 60.0, "volume": 0.0, "delta": -0.0948, "gamma": 0.0062, "vega": 0.1147, "theta": -0.0051, "rho": -0.0852, "theo": 1.4543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-07-27T09:30:03", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "EMN280121C00045000", "bid": 20.0, "bid_size": 71.0, "ask": 23.0, "ask_size": 71.0, "iv": 0.358, "open_interest": 9.0, "volume": 0.0, "delta": 0.8833, "gamma": 0.0086, "vega": 0.1331, "theta": -0.004, "rho": 0.2622, "theo": 21.8811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.85, "last_trade_time": "2026-03-06T09:31:55", "percent_change": 0.0, "prev_day_close": 21.3500003814697}, {"option": "EMN280121P00045000", "bid": 0.45, "bid_size": 320.0, "ask": 3.7, "ask_size": 226.0, "iv": 0.374, "open_interest": 133.0, "volume": 1.0, "delta": -0.1416, "gamma": 0.0086, "vega": 0.1515, "theta": -0.0064, "rho": -0.1284, "theo": 2.29, "change": -0.075, "open": 2.1, "high": 2.1, "low": 2.1, "tick": "no_change", "last_trade_price": 2.1, "last_trade_time": "2026-11-09T11:34:26", "percent_change": -3.44828, "prev_day_close": 2.17499998211861}, {"option": "EMN280121C00050000", "bid": 17.6, "bid_size": 49.0, "ask": 19.4, "ask_size": 75.0, "iv": 0.3947, "open_interest": 14.0, "volume": 0.0, "delta": 0.8201, "gamma": 0.011, "vega": 0.1793, "theta": -0.0058, "rho": 0.316, "theo": 18.1353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.21, "last_trade_time": "2026-09-24T10:41:22", "percent_change": 0.0, "prev_day_close": 17.6500005722046}, {"option": "EMN280121P00050000", "bid": 2.1, "bid_size": 199.0, "ask": 4.7, "ask_size": 205.0, "iv": 0.3722, "open_interest": 52.0, "volume": 0.0, "delta": -0.2001, "gamma": 0.0112, "vega": 0.1892, "theta": -0.0077, "rho": -0.1835, "theo": 3.4442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-10-20T15:27:20", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "EMN280121C00055000", "bid": 12.6, "bid_size": 60.0, "ask": 16.2, "ask_size": 74.0, "iv": 0.3435, "open_interest": 7.0, "volume": 0.0, "delta": 0.7487, "gamma": 0.0134, "vega": 0.2166, "theta": -0.0074, "rho": 0.3307, "theo": 14.8198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.71, "last_trade_time": "2026-09-24T10:41:22", "percent_change": 0.0, "prev_day_close": 14.6000003814697}, {"option": "EMN280121P00055000", "bid": 3.5, "bid_size": 89.0, "ask": 6.3, "ask_size": 40.0, "iv": 0.3599, "open_interest": 24.0, "volume": 0.0, "delta": -0.2691, "gamma": 0.0136, "vega": 0.2223, "theta": -0.0087, "rho": -0.2498, "theo": 4.9688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-11-04T14:46:47", "percent_change": 0.0, "prev_day_close": 5.05000007152557}, {"option": "EMN280121C00060000", "bid": 10.5, "bid_size": 304.0, "ask": 13.5, "ask_size": 371.0, "iv": 0.3563, "open_interest": 339.0, "volume": 0.0, "delta": 0.6708, "gamma": 0.0154, "vega": 0.2441, "theta": -0.0086, "rho": 0.33, "theo": 11.9368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.62, "last_trade_time": "2026-11-06T14:09:21", "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "EMN280121P00060000", "bid": 5.5, "bid_size": 78.0, "ask": 8.4, "ask_size": 42.0, "iv": 0.3558, "open_interest": 44.0, "volume": 0.0, "delta": -0.3457, "gamma": 0.0156, "vega": 0.2482, "theta": -0.0093, "rho": -0.3262, "theo": 6.8965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-10-30T13:35:58", "percent_change": 0.0, "prev_day_close": 7.14999985694885}, {"option": "EMN280121C00065000", "bid": 8.9, "bid_size": 191.0, "ask": 10.4, "ask_size": 135.0, "iv": 0.3525, "open_interest": 37.0, "volume": 0.0, "delta": 0.5897, "gamma": 0.0169, "vega": 0.2617, "theta": -0.0094, "rho": 0.3158, "theo": 9.4859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.55, "last_trade_time": "2026-11-06T12:39:26", "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "EMN280121P00065000", "bid": 8.1, "bid_size": 70.0, "ask": 10.8, "ask_size": 64.0, "iv": 0.3541, "open_interest": 50.0, "volume": 0.0, "delta": -0.4262, "gamma": 0.0169, "vega": 0.264, "theta": -0.0094, "rho": -0.4097, "theo": 9.241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.88, "last_trade_time": "2026-11-02T11:34:10", "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "EMN280121C00070000", "bid": 6.2, "bid_size": 315.0, "ask": 9.4, "ask_size": 439.0, "iv": 0.3534, "open_interest": 134.0, "volume": 0.0, "delta": 0.5086, "gamma": 0.0176, "vega": 0.2685, "theta": -0.0096, "rho": 0.2807, "theo": 7.4485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.32, "last_trade_time": "2026-11-05T15:22:58", "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "EMN280121P00070000", "bid": 10.9, "bid_size": 83.0, "ask": 13.6, "ask_size": 54.0, "iv": 0.3497, "open_interest": 37.0, "volume": 0.0, "delta": -0.5073, "gamma": 0.0176, "vega": 0.2686, "theta": -0.0091, "rho": -0.456, "theo": 11.9985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.43, "last_trade_time": "2026-10-15T10:47:45", "percent_change": 0.0, "prev_day_close": 12.7000002861023}, {"option": "EMN280121C00075000", "bid": 4.9, "bid_size": 241.0, "ask": 6.6, "ask_size": 246.0, "iv": 0.3342, "open_interest": 86.0, "volume": 8.0, "delta": 0.4313, "gamma": 0.0175, "vega": 0.2643, "theta": -0.0095, "rho": 0.2448, "theo": 5.7952, "change": 0.9, "open": 6.4, "high": 6.4, "low": 6.4, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-11-09T11:24:09", "percent_change": 16.3636, "prev_day_close": 5.5}, {"option": "EMN280121P00075000", "bid": 14.0, "bid_size": 172.0, "ask": 16.5, "ask_size": 119.0, "iv": 0.3397, "open_interest": 88.0, "volume": 0.0, "delta": -0.5863, "gamma": 0.0177, "vega": 0.2628, "theta": -0.0085, "rho": -0.5023, "theo": 15.1504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.18, "last_trade_time": "2026-10-30T09:33:53", "percent_change": 0.0, "prev_day_close": 15.6999998092651}, {"option": "EMN280121C00080000", "bid": 3.1, "bid_size": 305.0, "ask": 6.0, "ask_size": 457.0, "iv": 0.3355, "open_interest": 117.0, "volume": 0.0, "delta": 0.3604, "gamma": 0.0168, "vega": 0.2519, "theta": -0.0091, "rho": 0.2094, "theo": 4.4768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-11-03T12:14:12", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "EMN280121P00080000", "bid": 17.5, "bid_size": 37.0, "ask": 20.1, "ask_size": 23.0, "iv": 0.3382, "open_interest": 19.0, "volume": 0.0, "delta": -0.6607, "gamma": 0.0172, "vega": 0.2464, "theta": -0.0076, "rho": -0.5259, "theo": 18.6622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.49, "last_trade_time": "2026-10-14T11:55:35", "percent_change": 0.0, "prev_day_close": 19.1000003814697}, {"option": "EMN280121C00085000", "bid": 3.0, "bid_size": 48.0, "ask": 4.5, "ask_size": 295.0, "iv": 0.3434, "open_interest": 213.0, "volume": 0.0, "delta": 0.2976, "gamma": 0.0156, "vega": 0.2335, "theta": -0.0084, "rho": 0.1764, "theo": 3.4428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.41, "last_trade_time": "2026-10-15T10:16:57", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "EMN280121P00085000", "bid": 21.3, "bid_size": 17.0, "ask": 23.6, "ask_size": 12.0, "iv": 0.3285, "open_interest": 16.0, "volume": 0.0, "delta": -0.7286, "gamma": 0.0163, "vega": 0.2229, "theta": -0.0065, "rho": -0.5375, "theo": 22.4903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.0, "last_trade_time": "2026-06-09T10:11:56", "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "EMN280121C00090000", "bid": 1.05, "bid_size": 154.0, "ask": 3.9, "ask_size": 182.0, "iv": 0.3208, "open_interest": 22.0, "volume": 0.0, "delta": 0.2436, "gamma": 0.0142, "vega": 0.2116, "theta": -0.0076, "rho": 0.1468, "theo": 2.6422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.38, "last_trade_time": "2026-10-07T11:24:48", "percent_change": 0.0, "prev_day_close": 2.37500005960464}, {"option": "EMN280121P00090000", "bid": 25.2, "bid_size": 32.0, "ask": 27.6, "ask_size": 14.0, "iv": 0.3186, "open_interest": 6.0, "volume": 0.0, "delta": -0.7895, "gamma": 0.0152, "vega": 0.1945, "theta": -0.0052, "rho": -0.5131, "theo": 26.5894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.8, "last_trade_time": "2026-05-14T13:35:30", "percent_change": 0.0, "prev_day_close": 26.8999996185303}, {"option": "EMN280121C00095000", "bid": 0.25, "bid_size": 173.0, "ask": 3.6, "ask_size": 308.0, "iv": 0.3225, "open_interest": 28.0, "volume": 0.0, "delta": 0.198, "gamma": 0.0126, "vega": 0.1884, "theta": -0.0067, "rho": 0.1212, "theo": 2.0278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-10-01T10:53:51", "percent_change": 0.0, "prev_day_close": 1.82499995268881}, {"option": "EMN280121P00095000", "bid": 29.5, "bid_size": 34.0, "ask": 32.0, "ask_size": 8.0, "iv": 0.3163, "open_interest": 2.0, "volume": 0.0, "delta": -0.8439, "gamma": 0.0141, "vega": 0.1621, "theta": -0.0041, "rho": -0.4564, "theo": 30.9213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.2, "last_trade_time": "2026-01-30T10:18:39", "percent_change": 0.0, "prev_day_close": 31.0500011444092}, {"option": "EMN280121C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 369.0, "iv": 0.3334, "open_interest": 99.0, "volume": 0.0, "delta": 0.1604, "gamma": 0.011, "vega": 0.1653, "theta": -0.0059, "rho": 0.0993, "theo": 1.5591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-10-07T09:55:47", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "EMN280121P00100000", "bid": 33.0, "bid_size": 51.0, "ask": 36.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 17.0, "volume": 0.0, "delta": -0.8918, "gamma": 0.0126, "vega": 0.1256, "theta": -0.0027, "rho": -0.3704, "theo": 35.4535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.9, "last_trade_time": "2026-04-30T14:09:04", "percent_change": 0.0, "prev_day_close": 35.7999992370606}, {"option": "EMN280121C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 230.0, "iv": 0.3514, "open_interest": 2.0, "volume": 0.0, "delta": 0.1296, "gamma": 0.0095, "vega": 0.1439, "theta": -0.0051, "rho": 0.081, "theo": 1.2024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.2, "last_trade_time": "2026-02-18T13:34:26", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "EMN280121P00105000", "bid": 38.7, "bid_size": 35.0, "ask": 41.1, "ask_size": 8.0, "iv": 0.277, "open_interest": 0.0, "volume": 0.0, "delta": -0.9311, "gamma": 0.0103, "vega": 0.0882, "theta": -0.0009, "rho": -0.3, "theo": 40.1505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.5499992370606}, {"option": "EMN280121C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 242.0, "iv": 0.3656, "open_interest": 10.0, "volume": 0.0, "delta": 0.1047, "gamma": 0.0082, "vega": 0.1242, "theta": -0.0044, "rho": 0.0658, "theo": 0.9313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-08-14T15:59:10", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "EMN280121P00110000", "bid": 42.5, "bid_size": 1.0, "ask": 47.2, "ask_size": 8.0, "iv": 0.2866, "open_interest": 0.0, "volume": 0.0, "delta": -0.96, "gamma": 0.0075, "vega": 0.0551, "theta": 0.0, "rho": -0.243, "theo": 44.9689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.3999996185303}, {"option": "EMN280121C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 251.0, "iv": 0.3846, "open_interest": 50.0, "volume": 0.0, "delta": 0.0847, "gamma": 0.007, "vega": 0.1064, "theta": -0.0038, "rho": 0.0536, "theo": 0.7251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.94, "last_trade_time": "2026-08-27T12:21:52", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "EMN280121P00115000", "bid": 47.5, "bid_size": 8.0, "ask": 51.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9789, "gamma": 0.0048, "vega": 0.0286, "theta": 0.0, "rho": -0.1881, "theo": 49.8646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.75}, {"option": "EMN280121C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 270.0, "iv": 0.4004, "open_interest": 17.0, "volume": 0.0, "delta": 0.0686, "gamma": 0.0059, "vega": 0.0908, "theta": -0.0032, "rho": 0.0437, "theo": 0.5675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-08-20T09:30:02", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "EMN280121P00120000", "bid": 52.5, "bid_size": 8.0, "ask": 57.0, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9902, "gamma": 0.0028, "vega": 0.0131, "theta": 0.0, "rho": -0.1561, "theo": 54.8016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.75}, {"option": "EMN290119C00035000", "bid": 28.6, "bid_size": 9.0, "ask": 33.5, "ask_size": 30.0, "iv": 0.4699, "open_interest": 1.0, "volume": 0.0, "delta": 0.9765, "gamma": 0.0042, "vega": 0.0349, "theta": 0.0, "rho": 0.0759, "theo": 30.6644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.6, "last_trade_time": "2026-10-28T10:57:12", "percent_change": 0.0, "prev_day_close": 30.0500001907349}, {"option": "EMN290119P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 47.0, "iv": 0.3762, "open_interest": 1.0, "volume": 0.0, "delta": -0.0952, "gamma": 0.0048, "vega": 0.1471, "theta": -0.0035, "rho": -0.1689, "theo": 2.0673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-10-22T09:30:02", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "EMN290119C00040000", "bid": 25.0, "bid_size": 54.0, "ask": 27.7, "ask_size": 51.0, "iv": 0.3961, "open_interest": 6.0, "volume": 0.0, "delta": 0.9098, "gamma": 0.0071, "vega": 0.1343, "theta": -0.002, "rho": 0.2985, "theo": 26.401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.75, "last_trade_time": "2026-09-14T10:44:04", "percent_change": 0.0, "prev_day_close": 26.0}, {"option": "EMN290119P00040000", "bid": 0.9, "bid_size": 65.0, "ask": 4.1, "ask_size": 32.0, "iv": 0.3651, "open_interest": 0.0, "volume": 0.0, "delta": -0.1353, "gamma": 0.0063, "vega": 0.1883, "theta": -0.0043, "rho": -0.2446, "theo": 3.1377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "EMN290119C00045000", "bid": 21.1, "bid_size": 59.0, "ask": 24.6, "ask_size": 64.0, "iv": 0.3928, "open_interest": 0.0, "volume": 0.0, "delta": 0.8472, "gamma": 0.0081, "vega": 0.2018, "theta": -0.003, "rho": 0.4056, "theo": 22.829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5500001907349}, {"option": "EMN290119P00045000", "bid": 2.55, "bid_size": 49.0, "ask": 5.6, "ask_size": 23.0, "iv": 0.3734, "open_interest": 1.0, "volume": 0.0, "delta": -0.1812, "gamma": 0.0078, "vega": 0.2277, "theta": -0.005, "rho": -0.3335, "theo": 4.4887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-10-21T10:03:16", "percent_change": 0.0, "prev_day_close": 4.125}, {"option": "EMN290119C00050000", "bid": 17.5, "bid_size": 75.0, "ask": 21.4, "ask_size": 62.0, "iv": 0.3735, "open_interest": 2.0, "volume": 0.0, "delta": 0.7877, "gamma": 0.0094, "vega": 0.2503, "theta": -0.004, "rho": 0.4735, "theo": 19.7227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.45, "last_trade_time": "2026-10-12T11:22:59", "percent_change": 0.0, "prev_day_close": 19.6000003814697}, {"option": "EMN290119P00050000", "bid": 4.4, "bid_size": 59.0, "ask": 7.5, "ask_size": 34.0, "iv": 0.3777, "open_interest": 7.0, "volume": 0.0, "delta": -0.2318, "gamma": 0.0092, "vega": 0.2632, "theta": -0.0056, "rho": -0.4349, "theo": 6.1268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-10-08T10:26:38", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "EMN290119C00055000", "bid": 15.6, "bid_size": 56.0, "ask": 18.9, "ask_size": 57.0, "iv": 0.3868, "open_interest": 0.0, "volume": 0.0, "delta": 0.7286, "gamma": 0.0105, "vega": 0.286, "theta": -0.0049, "rho": 0.5003, "theo": 16.9954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "EMN290119P00055000", "bid": 6.2, "bid_size": 50.0, "ask": 9.6, "ask_size": 30.0, "iv": 0.3728, "open_interest": 1.0, "volume": 0.0, "delta": -0.2856, "gamma": 0.0104, "vega": 0.2931, "theta": -0.006, "rho": -0.5454, "theo": 8.0501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-10-20T14:08:48", "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "EMN290119C00060000", "bid": 13.3, "bid_size": 48.0, "ask": 16.3, "ask_size": 59.0, "iv": 0.3786, "open_interest": 0.0, "volume": 0.0, "delta": 0.6698, "gamma": 0.0114, "vega": 0.3121, "theta": -0.0056, "rho": 0.5055, "theo": 14.5951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4500002861023}, {"option": "EMN290119P00060000", "bid": 8.7, "bid_size": 41.0, "ask": 11.9, "ask_size": 38.0, "iv": 0.3736, "open_interest": 4.0, "volume": 0.0, "delta": -0.3411, "gamma": 0.0114, "vega": 0.316, "theta": -0.0061, "rho": -0.6656, "theo": 10.2509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.2, "last_trade_time": "2026-10-01T11:53:28", "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "EMN290119C00065000", "bid": 10.8, "bid_size": 56.0, "ask": 14.4, "ask_size": 75.0, "iv": 0.3699, "open_interest": 0.0, "volume": 0.0, "delta": 0.6118, "gamma": 0.0122, "vega": 0.3293, "theta": -0.0061, "rho": 0.5071, "theo": 12.4923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "EMN290119P00065000", "bid": 11.1, "bid_size": 34.0, "ask": 14.4, "ask_size": 34.0, "iv": 0.3677, "open_interest": 0.0, "volume": 0.0, "delta": -0.3972, "gamma": 0.0122, "vega": 0.332, "theta": -0.0061, "rho": -0.791, "theo": 12.7146, "change": 0.0, "open": 0.0, "high": 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": "EMN290119C00070000", "bid": 9.0, "bid_size": 55.0, "ask": 12.8, "ask_size": 80.0, "iv": 0.3689, "open_interest": 15.0, "volume": 0.0, "delta": 0.5553, "gamma": 0.0127, "vega": 0.34, "theta": -0.0064, "rho": 0.4921, "theo": 10.6573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.09, "last_trade_time": "2026-10-30T14:39:02", "percent_change": 0.0, "prev_day_close": 10.6499996185303}, {"option": "EMN290119P00070000", "bid": 13.7, "bid_size": 38.0, "ask": 17.1, "ask_size": 23.0, "iv": 0.3608, "open_interest": 13.0, "volume": 0.0, "delta": -0.453, "gamma": 0.0127, "vega": 0.3409, "theta": -0.0058, "rho": -0.8401, "theo": 15.4316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.84, "last_trade_time": "2026-10-30T12:24:07", "percent_change": 0.0, "prev_day_close": 15.6999998092651}, {"option": "EMN290119C00075000", "bid": 7.5, "bid_size": 43.0, "ask": 10.9, "ask_size": 75.0, "iv": 0.3613, "open_interest": 6.0, "volume": 0.0, "delta": 0.501, "gamma": 0.0129, "vega": 0.3433, "theta": -0.0066, "rho": 0.4632, "theo": 9.0607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.95, "last_trade_time": "2026-09-15T11:21:15", "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "EMN290119P00075000", "bid": 16.7, "bid_size": 39.0, "ask": 20.0, "ask_size": 32.0, "iv": 0.3553, "open_interest": 3.0, "volume": 0.0, "delta": -0.5093, "gamma": 0.0131, "vega": 0.3432, "theta": -0.0055, "rho": -0.8817, "theo": 18.4162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.16, "last_trade_time": "2026-10-13T11:12:04", "percent_change": 0.0, "prev_day_close": 18.5499992370605}, {"option": "EMN290119C00080000", "bid": 6.0, "bid_size": 49.0, "ask": 9.4, "ask_size": 66.0, "iv": 0.3538, "open_interest": 1.0, "volume": 0.0, "delta": 0.4491, "gamma": 0.013, "vega": 0.3403, "theta": -0.0066, "rho": 0.4238, "theo": 7.6735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.7, "last_trade_time": "2026-10-30T11:03:52", "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "EMN290119P00080000", "bid": 20.0, "bid_size": 10.0, "ask": 23.0, "ask_size": 11.0, "iv": 0.3486, "open_interest": 0.0, "volume": 0.0, "delta": -0.5651, "gamma": 0.0134, "vega": 0.3376, "theta": -0.0051, "rho": -0.9245, "theo": 21.6477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.75, "last_trade_time": "2026-10-14T12:06:52", "percent_change": 0.0, "prev_day_close": 21.6499996185303}, {"option": "EMN290119C00085000", "bid": 4.8, "bid_size": 48.0, "ask": 8.1, "ask_size": 66.0, "iv": 0.3484, "open_interest": 1.0, "volume": 0.0, "delta": 0.4001, "gamma": 0.0128, "vega": 0.3323, "theta": -0.0065, "rho": 0.3858, "theo": 6.4747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.98, "last_trade_time": "2026-09-16T14:23:51", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "EMN290119P00085000", "bid": 23.4, "bid_size": 14.0, "ask": 26.5, "ask_size": 10.0, "iv": 0.3442, "open_interest": 0.0, "volume": 0.0, "delta": -0.62, "gamma": 0.0135, "vega": 0.3248, "theta": -0.0046, "rho": -0.9471, "theo": 25.11, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.3000001907349}, {"option": "EMN290119C00090000", "bid": 3.5, "bid_size": 61.0, "ask": 7.3, "ask_size": 78.0, "iv": 0.344, "open_interest": 4.0, "volume": 0.0, "delta": 0.3545, "gamma": 0.0124, "vega": 0.3214, "theta": -0.0062, "rho": 0.3494, "theo": 5.449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.98, "last_trade_time": "2026-09-23T10:02:49", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "EMN290119P00090000", "bid": 27.1, "bid_size": 14.0, "ask": 30.1, "ask_size": 12.0, "iv": 0.3391, "open_interest": 0.0, "volume": 0.0, "delta": -0.6738, "gamma": 0.0136, "vega": 0.3063, "theta": -0.004, "rho": -0.934, "theo": 28.7933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.9000005722046}, {"option": "EMN290119C00095000", "bid": 2.8, "bid_size": 149.0, "ask": 6.1, "ask_size": 171.0, "iv": 0.3381, "open_interest": 0.0, "volume": 0.0, "delta": 0.3124, "gamma": 0.012, "vega": 0.3053, "theta": -0.0059, "rho": 0.3117, "theo": 4.5706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.32500004768372}, {"option": "EMN290119P00095000", "bid": 31.0, "bid_size": 27.0, "ask": 34.2, "ask_size": 27.0, "iv": 0.3389, "open_interest": 0.0, "volume": 0.0, "delta": -0.7262, "gamma": 0.0135, "vega": 0.2795, "theta": -0.0033, "rho": -0.896, "theo": 32.6868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.5999994277954}, {"option": "EMN290119C00100000", "bid": 3.0, "bid_size": 50.0, "ask": 4.9, "ask_size": 185.0, "iv": 0.3433, "open_interest": 1.0, "volume": 5.0, "delta": 0.2739, "gamma": 0.0114, "vega": 0.2875, "theta": -0.0056, "rho": 0.2777, "theo": 3.8216, "change": 0.2, "open": 3.7, "high": 3.7, "low": 3.7, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-11-09T15:39:20", "percent_change": 5.71428, "prev_day_close": 3.50000011920929}, {"option": "EMN290119P00100000", "bid": 35.1, "bid_size": 31.0, "ask": 38.0, "ask_size": 23.0, "iv": 0.3293, "open_interest": 0.0, "volume": 0.0, "delta": -0.7773, "gamma": 0.0135, "vega": 0.2485, "theta": -0.0026, "rho": -0.8313, "theo": 36.7774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.8999996185303}], "symbol": "EMN", "security_type": "stock", "exchange_id": 3, "current_price": 65.39, "price_change": 0.98, "price_change_percent": 1.5215, "bid": 65.51, "ask": 67.7, "bid_size": 100, "ask_size": 100, "open": 65.285, "high": 66.21, "low": 65.0342, "close": 65.39, "prev_day_close": 64.41, "volume": 1107945, "iv30": 30.865, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415201633, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "EMN"}