{"timestamp": "2026-11-10 02:06:01", "data": {"options": [{"option": "EMQQ261120C00023000", "bid": 6.7, "bid_size": 203.0, "ask": 9.7, "ask_size": 203.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9374, "gamma": 0.0184, "vega": 0.0066, "theta": -0.0345, "rho": 0.0074, "theo": 8.3964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.14999985694885}, {"option": "EMQQ261120P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 207.0, "iv": 1.1992, "open_interest": 0.0, "volume": 0.0, "delta": -0.0622, "gamma": 0.0184, "vega": 0.0066, "theta": -0.0355, "rho": -0.0007, "theo": 0.1906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "EMQQ261120C00024000", "bid": 5.7, "bid_size": 203.0, "ask": 8.7, "ask_size": 203.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9262, "gamma": 0.023, "vega": 0.0075, "theta": -0.036, "rho": 0.0076, "theo": 7.4171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.14999985694885}, {"option": "EMQQ261120P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 206.0, "iv": 1.6233, "open_interest": 0.0, "volume": 0.0, "delta": -0.0734, "gamma": 0.023, "vega": 0.0075, "theta": -0.0369, "rho": -0.0008, "theo": 0.2097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "EMQQ261120C00025000", "bid": 4.7, "bid_size": 203.0, "ask": 7.7, "ask_size": 203.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9118, "gamma": 0.0292, "vega": 0.0086, "theta": -0.0377, "rho": 0.0078, "theo": 6.4422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "EMQQ261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 206.0, "iv": 1.4488, "open_interest": 0.0, "volume": 0.0, "delta": -0.0878, "gamma": 0.0292, "vega": 0.0086, "theta": -0.0384, "rho": -0.001, "theo": 0.2333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "EMQQ261120C00026000", "bid": 3.6, "bid_size": 203.0, "ask": 6.7, "ask_size": 203.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8928, "gamma": 0.0376, "vega": 0.01, "theta": -0.0394, "rho": 0.008, "theo": 5.4737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.14999997615814}, {"option": "EMQQ261120P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 206.0, "iv": 1.2774, "open_interest": 0.0, "volume": 0.0, "delta": -0.1069, "gamma": 0.0377, "vega": 0.01, "theta": -0.04, "rho": -0.0011, "theo": 0.2633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "EMQQ261120C00027000", "bid": 2.7, "bid_size": 211.0, "ask": 5.7, "ask_size": 203.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8667, "gamma": 0.0495, "vega": 0.0116, "theta": -0.0411, "rho": 0.008, "theo": 4.5154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "EMQQ261120P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 206.0, "iv": 1.1076, "open_interest": 0.0, "volume": 0.0, "delta": -0.133, "gamma": 0.0496, "vega": 0.0117, "theta": -0.0417, "rho": -0.0014, "theo": 0.3035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "EMQQ261120C00028000", "bid": 1.75, "bid_size": 203.0, "ask": 4.7, "ask_size": 203.0, "iv": 0.304, "open_interest": 0.0, "volume": 0.0, "delta": 0.8294, "gamma": 0.0666, "vega": 0.0137, "theta": -0.043, "rho": 0.0079, "theo": 3.5745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.22499996423721}, {"option": "EMQQ261120P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 206.0, "iv": 0.9529, "open_interest": 3.0, "volume": 0.0, "delta": -0.1705, "gamma": 0.0668, "vega": 0.0138, "theta": -0.0435, "rho": -0.0018, "theo": 0.3612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.69, "last_trade_time": "2026-10-13T10:30:46", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "EMQQ261120C00029000", "bid": 0.8, "bid_size": 203.0, "ask": 3.9, "ask_size": 203.0, "iv": 0.3827, "open_interest": 0.0, "volume": 0.0, "delta": 0.7726, "gamma": 0.0913, "vega": 0.0164, "theta": -0.045, "rho": 0.0076, "theo": 2.6677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.32499998807907}, {"option": "EMQQ261120P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 206.0, "iv": 0.7928, "open_interest": 0.0, "volume": 0.0, "delta": -0.2275, "gamma": 0.0916, "vega": 0.0164, "theta": -0.0454, "rho": -0.0024, "theo": 0.4531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "EMQQ261120C00030000", "bid": 0.15, "bid_size": 507.0, "ask": 2.9, "ask_size": 203.0, "iv": 0.3625, "open_interest": 0.0, "volume": 0.0, "delta": 0.6822, "gamma": 0.123, "vega": 0.0193, "theta": -0.0473, "rho": 0.0069, "theo": 1.8384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "EMQQ261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 206.0, "iv": 0.6477, "open_interest": 3.0, "volume": 0.0, "delta": -0.3182, "gamma": 0.1235, "vega": 0.0193, "theta": -0.0476, "rho": -0.0032, "theo": 0.6229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.84, "last_trade_time": "2026-10-13T10:30:46", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "EMQQ261120C00031000", "bid": 0.05, "bid_size": 505.0, "ask": 2.15, "ask_size": 205.0, "iv": 0.4583, "open_interest": 10.0, "volume": 0.0, "delta": 0.5493, "gamma": 0.1452, "vega": 0.0214, "theta": -0.0498, "rho": 0.0057, "theo": 1.1913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.23, "last_trade_time": "2026-09-28T12:22:03", "percent_change": 0.0, "prev_day_close": 1.15000000037253}, {"option": "EMQQ261120P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 214.0, "iv": 0.4889, "open_interest": 0.0, "volume": 0.0, "delta": -0.4518, "gamma": 0.1458, "vega": 0.0214, "theta": -0.05, "rho": -0.0043, "theo": 0.9755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "EMQQ261120C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 205.0, "iv": 0.5485, "open_interest": 0.0, "volume": 0.0, "delta": 0.4135, "gamma": 0.1343, "vega": 0.0211, "theta": -0.052, "rho": 0.0043, "theo": 0.8167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "EMQQ261120P00032000", "bid": 0.1, "bid_size": 511.0, "ask": 2.55, "ask_size": 91.0, "iv": 0.4, "open_interest": 0.0, "volume": 0.0, "delta": -0.5881, "gamma": 0.1349, "vega": 0.0211, "theta": -0.0522, "rho": -0.0054, "theo": 1.6012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.3249999769032}, {"option": "EMQQ261120C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 206.0, "iv": 0.6624, "open_interest": 0.0, "volume": 0.0, "delta": 0.317, "gamma": 0.109, "vega": 0.0193, "theta": -0.0532, "rho": 0.0033, "theo": 0.6278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "EMQQ261120P00033000", "bid": 0.5, "bid_size": 203.0, "ask": 3.5, "ask_size": 91.0, "iv": 0.3641, "open_interest": 0.0, "volume": 0.0, "delta": -0.6848, "gamma": 0.1095, "vega": 0.0193, "theta": -0.0533, "rho": -0.0062, "theo": 2.4126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "EMQQ261120C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 206.0, "iv": 0.7893, "open_interest": 0.0, "volume": 0.0, "delta": 0.2538, "gamma": 0.087, "vega": 0.0174, "theta": -0.0536, "rho": 0.0026, "theo": 0.521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "EMQQ261120P00034000", "bid": 1.35, "bid_size": 203.0, "ask": 4.5, "ask_size": 91.0, "iv": 0.4145, "open_interest": 0.0, "volume": 0.0, "delta": -0.748, "gamma": 0.0874, "vega": 0.0173, "theta": -0.0535, "rho": -0.0067, "theo": 3.306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.87500005960464}, {"option": "EMQQ261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 206.0, "iv": 0.9152, "open_interest": 0.0, "volume": 0.0, "delta": 0.2107, "gamma": 0.0705, "vega": 0.0156, "theta": -0.0533, "rho": 0.0022, "theo": 0.4517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "EMQQ261120P00035000", "bid": 2.35, "bid_size": 203.0, "ask": 5.4, "ask_size": 91.0, "iv": 0.4514, "open_interest": 0.0, "volume": 0.0, "delta": -0.7911, "gamma": 0.0709, "vega": 0.0156, "theta": -0.0531, "rho": -0.0069, "theo": 4.2366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.85000014305115}, {"option": "EMQQ261120C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 206.0, "iv": 1.0311, "open_interest": 0.0, "volume": 0.0, "delta": 0.1797, "gamma": 0.0584, "vega": 0.0142, "theta": -0.0527, "rho": 0.0018, "theo": 0.4021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "EMQQ261120P00036000", "bid": 3.3, "bid_size": 203.0, "ask": 6.3, "ask_size": 91.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8221, "gamma": 0.0587, "vega": 0.0141, "theta": -0.0525, "rho": -0.007, "theo": 5.1869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.85000014305115}, {"option": "EMQQ261120C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 206.0, "iv": 1.1389, "open_interest": 0.0, "volume": 0.0, "delta": 0.1564, "gamma": 0.0492, "vega": 0.013, "theta": -0.0519, "rho": 0.0016, "theo": 0.3642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "EMQQ261120P00037000", "bid": 4.3, "bid_size": 203.0, "ask": 7.3, "ask_size": 91.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8454, "gamma": 0.0496, "vega": 0.0128, "theta": -0.0516, "rho": -0.0073, "theo": 6.1489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "EMQQ261120C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 206.0, "iv": 1.2403, "open_interest": 0.0, "volume": 0.0, "delta": 0.1384, "gamma": 0.0422, "vega": 0.0119, "theta": -0.0511, "rho": 0.0014, "theo": 0.3342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "EMQQ261120P00038000", "bid": 5.3, "bid_size": 203.0, "ask": 8.3, "ask_size": 91.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8634, "gamma": 0.0425, "vega": 0.0118, "theta": -0.0507, "rho": -0.0074, "theo": 7.1186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "EMQQ261120C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 206.0, "iv": 1.336, "open_interest": 0.0, "volume": 0.0, "delta": 0.1239, "gamma": 0.0367, "vega": 0.0111, "theta": -0.0501, "rho": 0.0012, "theo": 0.3094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "EMQQ261120P00039000", "bid": 6.3, "bid_size": 203.0, "ask": 9.3, "ask_size": 91.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8779, "gamma": 0.037, "vega": 0.0109, "theta": -0.0497, "rho": -0.0075, "theo": 8.0936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "EMQQ261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 205.0, "iv": 1.4268, "open_interest": 1.0, "volume": 0.0, "delta": 0.1121, "gamma": 0.0323, "vega": 0.0103, "theta": -0.0492, "rho": 0.0011, "theo": 0.2886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-06T12:05:34", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "EMQQ261120P00040000", "bid": 7.3, "bid_size": 203.0, "ask": 10.3, "ask_size": 91.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8898, "gamma": 0.0326, "vega": 0.0102, "theta": -0.0486, "rho": -0.0077, "theo": 9.0725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.85000014305115}, {"option": "EMQQ261120C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 206.0, "iv": 1.5134, "open_interest": 0.0, "volume": 0.0, "delta": 0.1022, "gamma": 0.0287, "vega": 0.0096, "theta": -0.0482, "rho": 0.001, "theo": 0.2708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "EMQQ261120P00041000", "bid": 8.3, "bid_size": 203.0, "ask": 11.3, "ask_size": 91.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8996, "gamma": 0.029, "vega": 0.0095, "theta": -0.0476, "rho": -0.0076, "theo": 10.0545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "EMQQ261218C00023000", "bid": 6.5, "bid_size": 203.0, "ask": 9.8, "ask_size": 203.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9349, "gamma": 0.0185, "vega": 0.0132, "theta": -0.0104, "rho": 0.0232, "theo": 8.5568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.2999997138977}, {"option": "EMQQ261218P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 206.0, "iv": 0.991, "open_interest": 0.0, "volume": 0.0, "delta": -0.0666, "gamma": 0.0186, "vega": 0.0132, "theta": -0.0113, "rho": -0.0024, "theo": 0.217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "EMQQ261218C00024000", "bid": 5.5, "bid_size": 203.0, "ask": 8.9, "ask_size": 203.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9232, "gamma": 0.023, "vega": 0.015, "theta": -0.0109, "rho": 0.0238, "theo": 7.5838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.2999997138977}, {"option": "EMQQ261218P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 206.0, "iv": 0.8948, "open_interest": 0.0, "volume": 0.0, "delta": -0.0785, "gamma": 0.0232, "vega": 0.015, "theta": -0.0117, "rho": -0.0027, "theo": 0.2392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "EMQQ261218C00025000", "bid": 4.6, "bid_size": 203.0, "ask": 7.9, "ask_size": 203.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9082, "gamma": 0.0289, "vega": 0.0171, "theta": -0.0114, "rho": 0.0244, "theo": 6.6159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "EMQQ261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1.0, "iv": 0.4848, "open_interest": 0.0, "volume": 0.0, "delta": -0.0936, "gamma": 0.0291, "vega": 0.0172, "theta": -0.0122, "rho": -0.0032, "theo": 0.2665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "EMQQ261218C00026000", "bid": 3.6, "bid_size": 203.0, "ask": 6.8, "ask_size": 203.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8886, "gamma": 0.0369, "vega": 0.0196, "theta": -0.012, "rho": 0.0248, "theo": 5.6553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.24999988079071}, {"option": "EMQQ261218P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 206.0, "iv": 0.718, "open_interest": 0.0, "volume": 0.0, "delta": -0.1134, "gamma": 0.0372, "vega": 0.0197, "theta": -0.0126, "rho": -0.0039, "theo": 0.3013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "EMQQ261218C00027000", "bid": 2.75, "bid_size": 203.0, "ask": 5.8, "ask_size": 203.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8622, "gamma": 0.0478, "vega": 0.0228, "theta": -0.0126, "rho": 0.0249, "theo": 4.7062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.22499990463257}, {"option": "EMQQ261218P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 206.0, "iv": 0.6348, "open_interest": 0.0, "volume": 0.0, "delta": -0.1402, "gamma": 0.0483, "vega": 0.0229, "theta": -0.0131, "rho": -0.0047, "theo": 0.3476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "EMQQ261218C00028000", "bid": 1.85, "bid_size": 203.0, "ask": 4.9, "ask_size": 203.0, "iv": 0.1631, "open_interest": 0.0, "volume": 0.0, "delta": 0.825, "gamma": 0.063, "vega": 0.0266, "theta": -0.0132, "rho": 0.0247, "theo": 3.7761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "EMQQ261218P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 206.0, "iv": 0.5581, "open_interest": 0.0, "volume": 0.0, "delta": -0.178, "gamma": 0.0638, "vega": 0.0267, "theta": -0.0137, "rho": -0.0059, "theo": 0.4136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "EMQQ261218C00029000", "bid": 1.0, "bid_size": 203.0, "ask": 4.0, "ask_size": 203.0, "iv": 0.2106, "open_interest": 0.0, "volume": 0.0, "delta": 0.7703, "gamma": 0.084, "vega": 0.0312, "theta": -0.0138, "rho": 0.0238, "theo": 2.8818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000007152557}, {"option": "EMQQ261218P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 206.0, "iv": 0.4777, "open_interest": 0.0, "volume": 0.0, "delta": -0.2337, "gamma": 0.0853, "vega": 0.0313, "theta": -0.0143, "rho": -0.0076, "theo": 0.516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "EMQQ261218C00030000", "bid": 0.45, "bid_size": 207.0, "ask": 3.4, "ask_size": 203.0, "iv": 0.277, "open_interest": 0.0, "volume": 0.0, "delta": 0.6875, "gamma": 0.1098, "vega": 0.0363, "theta": -0.0145, "rho": 0.0218, "theo": 2.0624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07499995827675}, {"option": "EMQQ261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 206.0, "iv": 0.4112, "open_interest": 0.0, "volume": 0.0, "delta": -0.3185, "gamma": 0.1121, "vega": 0.0364, "theta": -0.0149, "rho": -0.0099, "theo": 0.6951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "EMQQ261218C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 205.0, "iv": 0.2777, "open_interest": 0.0, "volume": 0.0, "delta": 0.5702, "gamma": 0.1294, "vega": 0.0401, "theta": -0.0152, "rho": 0.0184, "theo": 1.4018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "EMQQ261218P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 205.0, "iv": 0.344, "open_interest": 0.0, "volume": 0.0, "delta": -0.439, "gamma": 0.133, "vega": 0.0401, "theta": -0.0157, "rho": -0.013, "theo": 1.0357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "EMQQ261218C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 205.0, "iv": 0.3307, "open_interest": 0.0, "volume": 0.0, "delta": 0.4444, "gamma": 0.1257, "vega": 0.0403, "theta": -0.0159, "rho": 0.0144, "theo": 0.9804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "EMQQ261218P00032000", "bid": 0.15, "bid_size": 511.0, "ask": 3.0, "ask_size": 203.0, "iv": 0.2962, "open_interest": 0.0, "volume": 0.0, "delta": -0.5684, "gamma": 0.1301, "vega": 0.04, "theta": -0.0164, "rho": -0.016, "theo": 1.6193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.59999995306134}, {"option": "EMQQ261218C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 206.0, "iv": 0.3838, "open_interest": 0.0, "volume": 0.0, "delta": 0.3466, "gamma": 0.1068, "vega": 0.0377, "theta": -0.0163, "rho": 0.0112, "theo": 0.7493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "EMQQ261218P00033000", "bid": 0.75, "bid_size": 207.0, "ask": 3.8, "ask_size": 91.0, "iv": 0.3047, "open_interest": 0.0, "volume": 0.0, "delta": -0.6684, "gamma": 0.1112, "vega": 0.0368, "theta": -0.0168, "rho": -0.0175, "theo": 2.3942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "EMQQ261218C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 206.0, "iv": 0.4415, "open_interest": 0.0, "volume": 0.0, "delta": 0.2791, "gamma": 0.0875, "vega": 0.0344, "theta": -0.0164, "rho": 0.009, "theo": 0.6153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "EMQQ261218P00034000", "bid": 1.45, "bid_size": 203.0, "ask": 4.4, "ask_size": 91.0, "iv": 0.2564, "open_interest": 0.0, "volume": 0.0, "delta": -0.737, "gamma": 0.0915, "vega": 0.0331, "theta": -0.0169, "rho": -0.0184, "theo": 3.2654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "EMQQ261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 206.0, "iv": 0.4964, "open_interest": 0.0, "volume": 0.0, "delta": 0.232, "gamma": 0.0721, "vega": 0.0312, "theta": -0.0164, "rho": 0.0075, "theo": 0.5283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "EMQQ261218P00035000", "bid": 2.3, "bid_size": 203.0, "ask": 5.3, "ask_size": 91.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7846, "gamma": 0.0756, "vega": 0.0297, "theta": -0.0169, "rho": -0.019, "theo": 4.1829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "EMQQ261218C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 206.0, "iv": 0.5518, "open_interest": 0.0, "volume": 0.0, "delta": 0.1978, "gamma": 0.0602, "vega": 0.0285, "theta": -0.0163, "rho": 0.0063, "theo": 0.4664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "EMQQ261218P00036000", "bid": 3.3, "bid_size": 203.0, "ask": 6.4, "ask_size": 91.0, "iv": 0.3153, "open_interest": 0.0, "volume": 0.0, "delta": -0.819, "gamma": 0.0633, "vega": 0.0266, "theta": -0.0167, "rho": -0.019, "theo": 5.1248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.80000007152557}, {"option": "EMQQ261218C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 206.0, "iv": 0.6102, "open_interest": 0.0, "volume": 0.0, "delta": 0.172, "gamma": 0.0511, "vega": 0.0261, "theta": -0.0161, "rho": 0.0055, "theo": 0.4197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "EMQQ261218P00037000", "bid": 4.2, "bid_size": 201.0, "ask": 7.4, "ask_size": 89.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8449, "gamma": 0.054, "vega": 0.0241, "theta": -0.0164, "rho": -0.0191, "theo": 6.0813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "EMQQ261218C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 206.0, "iv": 0.6649, "open_interest": 0.0, "volume": 0.0, "delta": 0.1519, "gamma": 0.044, "vega": 0.0241, "theta": -0.0158, "rho": 0.0048, "theo": 0.3827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "EMQQ261218P00038000", "bid": 5.2, "bid_size": 201.0, "ask": 8.4, "ask_size": 89.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.865, "gamma": 0.0466, "vega": 0.022, "theta": -0.0161, "rho": -0.0192, "theo": 7.047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.7999997138977}, {"option": "EMQQ261218C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 206.0, "iv": 0.7166, "open_interest": 0.0, "volume": 0.0, "delta": 0.1358, "gamma": 0.0384, "vega": 0.0223, "theta": -0.0156, "rho": 0.0043, "theo": 0.3526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "EMQQ261218P00039000", "bid": 6.2, "bid_size": 201.0, "ask": 9.4, "ask_size": 89.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.881, "gamma": 0.0408, "vega": 0.0201, "theta": -0.0158, "rho": -0.0191, "theo": 8.0193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.7999997138977}, {"option": "EMQQ261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 206.0, "iv": 0.6622, "open_interest": 0.0, "volume": 0.0, "delta": 0.1226, "gamma": 0.0338, "vega": 0.0208, "theta": -0.0153, "rho": 0.0039, "theo": 0.3273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "EMQQ261218P00040000", "bid": 7.2, "bid_size": 201.0, "ask": 10.4, "ask_size": 89.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8943, "gamma": 0.0361, "vega": 0.0183, "theta": -0.0155, "rho": -0.0184, "theo": 8.9962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.7999997138977}, {"option": "EMQQ261218C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 206.0, "iv": 0.8033, "open_interest": 0.0, "volume": 0.0, "delta": 0.1117, "gamma": 0.0301, "vega": 0.0194, "theta": -0.015, "rho": 0.0035, "theo": 0.3058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "EMQQ261218P00041000", "bid": 8.2, "bid_size": 201.0, "ask": 11.4, "ask_size": 89.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9053, "gamma": 0.0323, "vega": 0.017, "theta": -0.0152, "rho": -0.0184, "theo": 9.9767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.7999997138977}, {"option": "EMQQ270115C00025000", "bid": 4.6, "bid_size": 202.0, "ask": 7.9, "ask_size": 202.0, "iv": 0.0, "open_interest": 75.0, "volume": 0.0, "delta": 0.8739, "gamma": 0.03, "vega": 0.0278, "theta": -0.0098, "rho": 0.0391, "theo": 6.8692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-09-02T15:55:10", "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "EMQQ270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 206.0, "iv": 0.682, "open_interest": 0.0, "volume": 0.0, "delta": -0.1272, "gamma": 0.0302, "vega": 0.028, "theta": -0.0106, "rho": -0.0076, "theo": 0.476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "EMQQ270115C00026000", "bid": 3.7, "bid_size": 203.0, "ask": 6.9, "ask_size": 203.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8522, "gamma": 0.0368, "vega": 0.031, "theta": -0.01, "rho": 0.0396, "theo": 5.9233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "EMQQ270115P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 206.0, "iv": 0.6141, "open_interest": 0.0, "volume": 0.0, "delta": -0.1491, "gamma": 0.0372, "vega": 0.0312, "theta": -0.0108, "rho": -0.0088, "theo": 0.522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "EMQQ270115C00027000", "bid": 2.8, "bid_size": 203.0, "ask": 5.9, "ask_size": 203.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8242, "gamma": 0.0457, "vega": 0.0347, "theta": -0.0103, "rho": 0.0397, "theo": 4.9912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "EMQQ270115P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 206.0, "iv": 0.5525, "open_interest": 0.0, "volume": 0.0, "delta": -0.1776, "gamma": 0.0463, "vega": 0.0349, "theta": -0.0109, "rho": -0.0103, "theo": 0.5823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "EMQQ270115C00028000", "bid": 1.95, "bid_size": 203.0, "ask": 5.0, "ask_size": 204.0, "iv": 0.1716, "open_interest": 0.0, "volume": 0.0, "delta": 0.7869, "gamma": 0.0573, "vega": 0.039, "theta": -0.0105, "rho": 0.0392, "theo": 4.082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000003576279}, {"option": "EMQQ270115P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 206.0, "iv": 0.495, "open_interest": 0.0, "volume": 0.0, "delta": -0.2157, "gamma": 0.0582, "vega": 0.0392, "theta": -0.011, "rho": -0.0123, "theo": 0.6661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "EMQQ270115C00029000", "bid": 1.25, "bid_size": 203.0, "ask": 4.2, "ask_size": 203.0, "iv": 0.2171, "open_interest": 0.0, "volume": 0.0, "delta": 0.7354, "gamma": 0.072, "vega": 0.0439, "theta": -0.0107, "rho": 0.0378, "theo": 3.2141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "EMQQ270115P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 206.0, "iv": 0.4398, "open_interest": 0.0, "volume": 0.0, "delta": -0.2684, "gamma": 0.0733, "vega": 0.0441, "theta": -0.0112, "rho": -0.0149, "theo": 0.7922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "EMQQ270115C00030000", "bid": 0.75, "bid_size": 206.0, "ask": 3.8, "ask_size": 203.0, "iv": 0.2771, "open_interest": 1.0, "volume": 0.0, "delta": 0.6638, "gamma": 0.0882, "vega": 0.0488, "theta": -0.011, "rho": 0.035, "theo": 2.4266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-07-01T09:30:41", "percent_change": 0.0, "prev_day_close": 2.15000003576279}, {"option": "EMQQ270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 206.0, "iv": 0.3841, "open_interest": 0.0, "volume": 0.0, "delta": -0.342, "gamma": 0.0902, "vega": 0.049, "theta": -0.0114, "rho": -0.0183, "theo": 1.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "EMQQ270115C00031000", "bid": 0.05, "bid_size": 506.0, "ask": 3.2, "ask_size": 206.0, "iv": 0.2625, "open_interest": 0.0, "volume": 0.0, "delta": 0.5708, "gamma": 0.0996, "vega": 0.0525, "theta": -0.0113, "rho": 0.0307, "theo": 1.7901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82500000298023}, {"option": "EMQQ270115P00031000", "bid": 0.3, "bid_size": 206.0, "ask": 3.2, "ask_size": 206.0, "iv": 0.3678, "open_interest": 0.0, "volume": 0.0, "delta": -0.4378, "gamma": 0.1026, "vega": 0.0525, "theta": -0.0117, "rho": -0.0226, "theo": 1.3625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000005364418}, {"option": "EMQQ270115C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 206.0, "iv": 0.2989, "open_interest": 2.0, "volume": 0.0, "delta": 0.4734, "gamma": 0.0984, "vega": 0.0532, "theta": -0.0118, "rho": 0.0257, "theo": 1.363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-07-08T13:25:48", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "EMQQ270115P00032000", "bid": 0.8, "bid_size": 206.0, "ask": 3.7, "ask_size": 70.0, "iv": 0.3605, "open_interest": 0.0, "volume": 0.0, "delta": -0.5383, "gamma": 0.1021, "vega": 0.0528, "theta": -0.0122, "rho": -0.0266, "theo": 1.9374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000003576279}, {"option": "EMQQ270115C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 206.0, "iv": 0.3325, "open_interest": 0.0, "volume": 0.0, "delta": 0.3928, "gamma": 0.0882, "vega": 0.0514, "theta": -0.0123, "rho": 0.0213, "theo": 1.1096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "EMQQ270115P00033000", "bid": 1.4, "bid_size": 203.0, "ask": 4.4, "ask_size": 43.0, "iv": 0.3665, "open_interest": 0.0, "volume": 0.0, "delta": -0.621, "gamma": 0.0921, "vega": 0.0506, "theta": -0.0127, "rho": -0.0291, "theo": 2.687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "EMQQ270115C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 206.0, "iv": 0.3742, "open_interest": 0.0, "volume": 0.0, "delta": 0.333, "gamma": 0.0763, "vega": 0.0487, "theta": -0.0127, "rho": 0.018, "theo": 0.955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "EMQQ270115P00034000", "bid": 2.05, "bid_size": 203.0, "ask": 5.2, "ask_size": 43.0, "iv": 0.3736, "open_interest": 0.0, "volume": 0.0, "delta": -0.6822, "gamma": 0.0801, "vega": 0.0474, "theta": -0.0131, "rho": -0.0316, "theo": 3.5354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75000011920929}, {"option": "EMQQ270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 206.0, "iv": 0.4132, "open_interest": 0.0, "volume": 0.0, "delta": 0.2889, "gamma": 0.0658, "vega": 0.0458, "theta": -0.0131, "rho": 0.0156, "theo": 0.8519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "EMQQ270115P00035000", "bid": 2.85, "bid_size": 203.0, "ask": 6.1, "ask_size": 43.0, "iv": 0.3958, "open_interest": 0.0, "volume": 0.0, "delta": -0.7271, "gamma": 0.0693, "vega": 0.044, "theta": -0.0133, "rho": -0.0324, "theo": 4.4343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "EMQQ270115C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 206.0, "iv": 0.4576, "open_interest": 0.0, "volume": 0.0, "delta": 0.2554, "gamma": 0.0572, "vega": 0.043, "theta": -0.0133, "rho": 0.0137, "theo": 0.7773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "EMQQ270115P00036000", "bid": 3.8, "bid_size": 203.0, "ask": 7.0, "ask_size": 43.0, "iv": 0.4275, "open_interest": 0.0, "volume": 0.0, "delta": -0.7611, "gamma": 0.0605, "vega": 0.0412, "theta": -0.0135, "rho": -0.0336, "theo": 5.3614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "EMQQ270115C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 206.0, "iv": 0.4979, "open_interest": 4.0, "volume": 0.0, "delta": 0.2292, "gamma": 0.0503, "vega": 0.0406, "theta": -0.0134, "rho": 0.0122, "theo": 0.72, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-07-15T13:27:10", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "EMQQ270115P00037000", "bid": 4.7, "bid_size": 203.0, "ask": 8.0, "ask_size": 43.0, "iv": 0.4604, "open_interest": 0.0, "volume": 0.0, "delta": -0.7876, "gamma": 0.0533, "vega": 0.0383, "theta": -0.0136, "rho": -0.0339, "theo": 6.3054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "EMQQ270115C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 206.0, "iv": 0.541, "open_interest": 0.0, "volume": 0.0, "delta": 0.2082, "gamma": 0.0446, "vega": 0.0384, "theta": -0.0135, "rho": 0.011, "theo": 0.674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "EMQQ270115P00038000", "bid": 5.7, "bid_size": 203.0, "ask": 9.0, "ask_size": 43.0, "iv": 0.5028, "open_interest": 0.0, "volume": 0.0, "delta": -0.8089, "gamma": 0.0475, "vega": 0.036, "theta": -0.0136, "rho": -0.0342, "theo": 7.2604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "EMQQ270115C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 206.0, "iv": 0.4748, "open_interest": 1.0, "volume": 0.0, "delta": 0.191, "gamma": 0.04, "vega": 0.0365, "theta": -0.0136, "rho": 0.0101, "theo": 0.636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.76, "last_trade_time": "2026-08-12T09:30:31", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "EMQQ270115P00039000", "bid": 6.3, "bid_size": 203.0, "ask": 10.1, "ask_size": 43.0, "iv": 0.4997, "open_interest": 0.0, "volume": 0.0, "delta": -0.8264, "gamma": 0.0427, "vega": 0.034, "theta": -0.0136, "rho": -0.0348, "theo": 8.2228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "EMQQ270115C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 186.0, "iv": 0.6138, "open_interest": 0.0, "volume": 0.0, "delta": 0.1765, "gamma": 0.0361, "vega": 0.0347, "theta": -0.0136, "rho": 0.0093, "theo": 0.6036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "EMQQ270115P00040000", "bid": 7.3, "bid_size": 203.0, "ask": 11.1, "ask_size": 43.0, "iv": 0.5365, "open_interest": 0.0, "volume": 0.0, "delta": -0.841, "gamma": 0.0387, "vega": 0.032, "theta": -0.0136, "rho": -0.0344, "theo": 9.1909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.20000004768372}, {"option": "EMQQ270115C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 186.0, "iv": 0.6503, "open_interest": 0.0, "volume": 0.0, "delta": 0.1643, "gamma": 0.0329, "vega": 0.0332, "theta": -0.0136, "rho": 0.0086, "theo": 0.5755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "EMQQ270115P00041000", "bid": 8.3, "bid_size": 203.0, "ask": 12.1, "ask_size": 43.0, "iv": 0.5716, "open_interest": 0.0, "volume": 0.0, "delta": -0.8534, "gamma": 0.0353, "vega": 0.0303, "theta": -0.0135, "rho": -0.0345, "theo": 10.1632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "EMQQ270115C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 186.0, "iv": 0.6852, "open_interest": 0.0, "volume": 0.0, "delta": 0.1537, "gamma": 0.0302, "vega": 0.0317, "theta": -0.0136, "rho": 0.008, "theo": 0.5509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "EMQQ270115P00042000", "bid": 9.3, "bid_size": 203.0, "ask": 13.1, "ask_size": 43.0, "iv": 0.6053, "open_interest": 0.0, "volume": 0.0, "delta": -0.8641, "gamma": 0.0325, "vega": 0.0287, "theta": -0.0134, "rho": -0.0345, "theo": 11.1387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "EMQQ270115C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 186.0, "iv": 0.5985, "open_interest": 0.0, "volume": 0.0, "delta": 0.1445, "gamma": 0.0278, "vega": 0.0304, "theta": -0.0136, "rho": 0.0075, "theo": 0.529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "EMQQ270115P00043000", "bid": 10.3, "bid_size": 203.0, "ask": 14.0, "ask_size": 43.0, "iv": 0.6203, "open_interest": 0.0, "volume": 0.0, "delta": -0.8735, "gamma": 0.03, "vega": 0.0271, "theta": -0.0133, "rho": -0.0347, "theo": 12.1171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "EMQQ270416C00025000", "bid": 4.5, "bid_size": 204.0, "ask": 7.9, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8374, "gamma": 0.0301, "vega": 0.0485, "theta": -0.0049, "rho": 0.0726, "theo": 6.9409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.44999980926514}, {"option": "EMQQ270416P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 64.0, "iv": 0.4897, "open_interest": 0.0, "volume": 0.0, "delta": -0.1519, "gamma": 0.0298, "vega": 0.0484, "theta": -0.0057, "rho": -0.0214, "theo": 0.6927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "EMQQ270416C00026000", "bid": 3.7, "bid_size": 203.0, "ask": 6.9, "ask_size": 13.0, "iv": 0.1545, "open_interest": 0.0, "volume": 0.0, "delta": 0.8122, "gamma": 0.0358, "vega": 0.0533, "theta": -0.005, "rho": 0.0762, "theo": 6.03, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "EMQQ270416P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 35.0, "iv": 0.4466, "open_interest": 0.0, "volume": 0.0, "delta": -0.1768, "gamma": 0.0358, "vega": 0.0532, "theta": -0.0058, "rho": -0.0245, "theo": 0.7656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "EMQQ270416C00027000", "bid": 2.85, "bid_size": 203.0, "ask": 6.6, "ask_size": 27.0, "iv": 0.246, "open_interest": 0.0, "volume": 0.0, "delta": 0.7807, "gamma": 0.0429, "vega": 0.0588, "theta": -0.0052, "rho": 0.0785, "theo": 5.1427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.72499990463257}, {"option": "EMQQ270416P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 32.0, "iv": 0.4032, "open_interest": 0.0, "volume": 0.0, "delta": -0.2081, "gamma": 0.0431, "vega": 0.0588, "theta": -0.0059, "rho": -0.0284, "theo": 0.8614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "EMQQ270416C00028000", "bid": 2.15, "bid_size": 203.0, "ask": 5.2, "ask_size": 13.0, "iv": 0.1925, "open_interest": 0.0, "volume": 0.0, "delta": 0.7407, "gamma": 0.0513, "vega": 0.0646, "theta": -0.0054, "rho": 0.0791, "theo": 4.2922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.97500002384186}, {"option": "EMQQ270416P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 33.0, "iv": 0.3588, "open_interest": 0.0, "volume": 0.0, "delta": -0.2483, "gamma": 0.0518, "vega": 0.0648, "theta": -0.006, "rho": -0.0333, "theo": 0.9936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "EMQQ270416C00029000", "bid": 1.4, "bid_size": 203.0, "ask": 4.6, "ask_size": 13.0, "iv": 0.2026, "open_interest": 0.0, "volume": 0.0, "delta": 0.6897, "gamma": 0.0604, "vega": 0.0707, "theta": -0.0057, "rho": 0.077, "theo": 3.5016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "EMQQ270416P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 64.0, "iv": 0.3407, "open_interest": 0.0, "volume": 0.0, "delta": -0.3, "gamma": 0.0614, "vega": 0.071, "theta": -0.0061, "rho": -0.0396, "theo": 1.1861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "EMQQ270416C00030000", "bid": 0.85, "bid_size": 203.0, "ask": 4.0, "ask_size": 13.0, "iv": 0.2114, "open_interest": 0.0, "volume": 0.0, "delta": 0.6263, "gamma": 0.0687, "vega": 0.0762, "theta": -0.0059, "rho": 0.0722, "theo": 2.8079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "EMQQ270416P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 64.0, "iv": 0.3042, "open_interest": 0.0, "volume": 0.0, "delta": -0.3646, "gamma": 0.0702, "vega": 0.0765, "theta": -0.0062, "rho": -0.047, "theo": 1.4766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "EMQQ270416C00031000", "bid": 0.4, "bid_size": 205.0, "ask": 3.7, "ask_size": 26.0, "iv": 0.2323, "open_interest": 0.0, "volume": 0.0, "delta": 0.5543, "gamma": 0.0732, "vega": 0.0798, "theta": -0.0062, "rho": 0.0651, "theo": 2.2539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.05000002682209}, {"option": "EMQQ270416P00031000", "bid": 0.4, "bid_size": 210.0, "ask": 3.8, "ask_size": 30.0, "iv": 0.2817, "open_interest": 0.0, "volume": 0.0, "delta": -0.4385, "gamma": 0.0752, "vega": 0.08, "theta": -0.0064, "rho": -0.0551, "theo": 1.9087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07499997317791}, {"option": "EMQQ270416C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 32.0, "iv": 0.2509, "open_interest": 0.0, "volume": 0.0, "delta": 0.4832, "gamma": 0.0724, "vega": 0.0807, "theta": -0.0065, "rho": 0.0572, "theo": 1.8551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "EMQQ270416P00032000", "bid": 0.9, "bid_size": 16.0, "ask": 4.0, "ask_size": 26.0, "iv": 0.2579, "open_interest": 0.0, "volume": 0.0, "delta": -0.5115, "gamma": 0.0747, "vega": 0.0807, "theta": -0.0066, "rho": -0.0627, "theo": 2.4982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.44999998807907}, {"option": "EMQQ270416C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 64.0, "iv": 0.2795, "open_interest": 0.0, "volume": 0.0, "delta": 0.4217, "gamma": 0.0677, "vega": 0.0794, "theta": -0.0068, "rho": 0.05, "theo": 1.5835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "EMQQ270416P00033000", "bid": 1.45, "bid_size": 203.0, "ask": 4.6, "ask_size": 23.0, "iv": 0.2531, "open_interest": 0.0, "volume": 0.0, "delta": -0.575, "gamma": 0.0703, "vega": 0.0792, "theta": -0.0068, "rho": -0.0688, "theo": 3.2165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "EMQQ270416C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 64.0, "iv": 0.3018, "open_interest": 0.0, "volume": 0.0, "delta": 0.3718, "gamma": 0.0617, "vega": 0.077, "theta": -0.007, "rho": 0.044, "theo": 1.3964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "EMQQ270416P00034000", "bid": 2.1, "bid_size": 203.0, "ask": 5.3, "ask_size": 13.0, "iv": 0.252, "open_interest": 0.0, "volume": 0.0, "delta": -0.6265, "gamma": 0.0644, "vega": 0.0764, "theta": -0.0069, "rho": -0.0737, "theo": 4.0203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75000011920929}, {"option": "EMQQ270416C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 64.0, "iv": 0.3324, "open_interest": 0.0, "volume": 0.0, "delta": 0.332, "gamma": 0.0557, "vega": 0.074, "theta": -0.0072, "rho": 0.0392, "theo": 1.2616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "EMQQ270416P00035000", "bid": 2.85, "bid_size": 203.0, "ask": 6.1, "ask_size": 13.0, "iv": 0.2564, "open_interest": 0.0, "volume": 0.0, "delta": -0.6677, "gamma": 0.0584, "vega": 0.0731, "theta": -0.007, "rho": -0.077, "theo": 4.877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.57499992847443}, {"option": "EMQQ270416C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 64.0, "iv": 0.3597, "open_interest": 0.0, "volume": 0.0, "delta": 0.3, "gamma": 0.0503, "vega": 0.071, "theta": -0.0073, "rho": 0.0353, "theo": 1.1597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "EMQQ270416P00036000", "bid": 3.7, "bid_size": 203.0, "ask": 7.0, "ask_size": 13.0, "iv": 0.2695, "open_interest": 0.0, "volume": 0.0, "delta": -0.701, "gamma": 0.053, "vega": 0.0698, "theta": -0.007, "rho": -0.0801, "theo": 5.7671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.39999997615814}, {"option": "EMQQ270416C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 64.0, "iv": 0.3878, "open_interest": 0.0, "volume": 0.0, "delta": 0.2739, "gamma": 0.0455, "vega": 0.0681, "theta": -0.0074, "rho": 0.0321, "theo": 1.0792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "EMQQ270416P00037000", "bid": 4.6, "bid_size": 203.0, "ask": 8.0, "ask_size": 23.0, "iv": 0.2911, "open_interest": 12.0, "volume": 0.0, "delta": -0.7282, "gamma": 0.0483, "vega": 0.0665, "theta": -0.007, "rho": -0.0821, "theo": 6.679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.63, "last_trade_time": "2026-09-18T10:39:15", "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "EMQQ270416C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 64.0, "iv": 0.4174, "open_interest": 0.0, "volume": 0.0, "delta": 0.2523, "gamma": 0.0415, "vega": 0.0653, "theta": -0.0075, "rho": 0.0294, "theo": 1.0136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "EMQQ270416P00038000", "bid": 5.3, "bid_size": 203.0, "ask": 9.5, "ask_size": 28.0, "iv": 0.3369, "open_interest": 0.0, "volume": 0.0, "delta": -0.7509, "gamma": 0.0442, "vega": 0.0634, "theta": -0.007, "rho": -0.0839, "theo": 7.6063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "EMQQ270416C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 64.0, "iv": 0.4416, "open_interest": 0.0, "volume": 0.0, "delta": 0.234, "gamma": 0.038, "vega": 0.0628, "theta": -0.0075, "rho": 0.0272, "theo": 0.9587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "EMQQ270416P00039000", "bid": 6.3, "bid_size": 203.0, "ask": 10.5, "ask_size": 28.0, "iv": 0.3642, "open_interest": 0.0, "volume": 0.0, "delta": -0.7702, "gamma": 0.0408, "vega": 0.0606, "theta": -0.007, "rho": -0.0849, "theo": 8.5441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "EMQQ270416C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 64.0, "iv": 0.4679, "open_interest": 0.0, "volume": 0.0, "delta": 0.2184, "gamma": 0.035, "vega": 0.0604, "theta": -0.0076, "rho": 0.0252, "theo": 0.9116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "EMQQ270416P00040000", "bid": 7.3, "bid_size": 202.0, "ask": 11.5, "ask_size": 23.0, "iv": 0.3902, "open_interest": 12.0, "volume": 0.0, "delta": -0.7867, "gamma": 0.0377, "vega": 0.0579, "theta": -0.0069, "rho": -0.0859, "theo": 9.4905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.4, "last_trade_time": "2026-09-18T10:39:15", "percent_change": 0.0, "prev_day_close": 9.20000004768372}, {"option": "EMQQ270416C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 64.0, "iv": 0.493, "open_interest": 0.0, "volume": 0.0, "delta": 0.205, "gamma": 0.0324, "vega": 0.0582, "theta": -0.0076, "rho": 0.0235, "theo": 0.8708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "EMQQ270416P00041000", "bid": 8.3, "bid_size": 203.0, "ask": 12.5, "ask_size": 24.0, "iv": 0.4151, "open_interest": 0.0, "volume": 0.0, "delta": -0.801, "gamma": 0.0351, "vega": 0.0554, "theta": -0.0069, "rho": -0.0857, "theo": 10.4433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "EMQQ270416C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 64.0, "iv": 0.5169, "open_interest": 0.0, "volume": 0.0, "delta": 0.1932, "gamma": 0.0301, "vega": 0.0562, "theta": -0.0076, "rho": 0.0221, "theo": 0.8347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "EMQQ270416P00042000", "bid": 9.3, "bid_size": 203.0, "ask": 13.5, "ask_size": 24.0, "iv": 0.4391, "open_interest": 0.0, "volume": 0.0, "delta": -0.8137, "gamma": 0.0328, "vega": 0.0533, "theta": -0.0068, "rho": -0.0871, "theo": 11.4009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "EMQQ270416C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 44.0, "iv": 0.5398, "open_interest": 0.0, "volume": 0.0, "delta": 0.1828, "gamma": 0.0281, "vega": 0.0543, "theta": -0.0076, "rho": 0.0208, "theo": 0.8025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "EMQQ270416P00043000", "bid": 10.3, "bid_size": 201.0, "ask": 14.5, "ask_size": 22.0, "iv": 0.4621, "open_interest": 0.0, "volume": 0.0, "delta": -0.825, "gamma": 0.0308, "vega": 0.051, "theta": -0.0067, "rho": -0.0868, "theo": 12.3628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1999998092651}], "symbol": "EMQQ", "security_type": "stock", "exchange_id": 3, "current_price": 31.17, "price_change": -0.01, "price_change_percent": -0.0321, "bid": 31.01, "ask": 31.97, "bid_size": 100, "ask_size": 100, "open": 31.13, "high": 31.23, "low": 31.1, "close": 31.17, "prev_day_close": 31.18, "volume": 24408, "iv30": 34.925, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415192238, "last_trade_time": "2026-11-09T15:59:28", "tick": "up"}, "symbol": "EMQQ"}