{"timestamp": "2026-11-10 01:58:16", "data": {"options": [{"option": "EMR261113C00085000", "bid": 84.2, "bid_size": 35.0, "ask": 86.2, "ask_size": 49.0, "iv": 3.784, "open_interest": 0.0, "volume": 6.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 84.525, "change": 7.63, "open": 85.23, "high": 86.2, "low": 84.78, "tick": "down", "last_trade_price": 84.78, "last_trade_time": "2026-11-09T15:58:34", "percent_change": 9.88982, "prev_day_close": 77.1500015258789}, {"option": "EMR261113P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 4.0223, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "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": 1.07500004768372}, {"option": "EMR261113C00090000", "bid": 78.6, "bid_size": 44.0, "ask": 81.6, "ask_size": 32.0, "iv": 3.4066, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0006, "theo": 79.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.2999992370606}, {"option": "EMR261113P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 3.7303, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 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": "EMR261113C00095000", "bid": 73.6, "bid_size": 20.0, "ask": 76.6, "ask_size": 20.0, "iv": 3.1493, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.002, "theo": 74.5253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.3499984741211}, {"option": "EMR261113P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 3.4536, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "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": 0.0750000029802322}, {"option": "EMR261113C00100000", "bid": 69.0, "bid_size": 12.0, "ask": 71.6, "ask_size": 16.0, "iv": 3.0682, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.005, "theo": 69.5259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.1499996185303}, {"option": "EMR261113P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 2.1591, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 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": "EMR261113C00105000", "bid": 63.6, "bid_size": 8.0, "ask": 65.9, "ask_size": 23.0, "iv": 2.2877, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0071, "theo": 64.5272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.3999996185303}, {"option": "EMR261113P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 2.9385, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 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": "EMR261113C00110000", "bid": 58.7, "bid_size": 13.0, "ask": 60.9, "ask_size": 19.0, "iv": 2.155, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0084, "theo": 59.5288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.2000007629394}, {"option": "EMR261113P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 45.0, "iv": 2.6973, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0001, "theta": -0.0008, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 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": "EMR261113C00115000", "bid": 53.9, "bid_size": 9.0, "ask": 56.6, "ask_size": 13.0, "iv": 2.3332, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0093, "theo": 54.5308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.5500011444092}, {"option": "EMR261113P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 32.0, "iv": 2.4652, "open_interest": 0.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0013, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "EMR261113C00120000", "bid": 49.2, "bid_size": 6.0, "ask": 51.6, "ask_size": 7.0, "iv": 2.2046, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0001, "vega": 0.0002, "theta": 0.0, "rho": 0.0098, "theo": 49.533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.25}, {"option": "EMR261113P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 47.0, "iv": 2.241, "open_interest": 0.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0001, "vega": 0.0003, "theta": -0.002, "rho": 0.0, "theo": 0.0023, "change": 0.0, "open": 0.0, "high": 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": "EMR261113C00125000", "bid": 43.9, "bid_size": 12.0, "ask": 46.6, "ask_size": 1.0, "iv": 1.9116, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0001, "vega": 0.0003, "theta": 0.0, "rho": 0.0103, "theo": 44.5356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.0500011444092}, {"option": "EMR261113P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 34.0, "iv": 2.0237, "open_interest": 0.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0002, "vega": 0.0005, "theta": -0.0032, "rho": 0.0, "theo": 0.0037, "change": 0.0, "open": 0.0, "high": 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": "EMR261113C00129000", "bid": 39.9, "bid_size": 15.0, "ask": 42.6, "ask_size": 7.0, "iv": 1.749, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0002, "vega": 0.0005, "theta": 0.0, "rho": 0.0106, "theo": 40.538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.2999992370606}, {"option": "EMR261113P00129000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 34.0, "iv": 1.8542, "open_interest": 0.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0003, "vega": 0.0008, "theta": -0.0048, "rho": 0.0, "theo": 0.0057, "change": 0.0, "open": 0.0, "high": 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": "EMR261113C00130000", "bid": 38.9, "bid_size": 46.0, "ask": 40.9, "ask_size": 41.0, "iv": 1.4948, "open_interest": 2.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0002, "vega": 0.0005, "theta": 0.0, "rho": 0.0107, "theo": 39.5387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.8, "last_trade_time": "2026-11-02T14:33:00", "percent_change": 0.0, "prev_day_close": 32.3000001907349}, {"option": "EMR261113P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 46.0, "iv": 1.8123, "open_interest": 0.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0003, "vega": 0.0009, "theta": -0.0053, "rho": 0.0, "theo": 0.0064, "change": 0.0, "open": 0.0, "high": 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": "EMR261113C00131000", "bid": 37.9, "bid_size": 9.0, "ask": 40.6, "ask_size": 7.0, "iv": 1.6689, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0002, "vega": 0.0006, "theta": 0.0, "rho": 0.0108, "theo": 38.5395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.25}, {"option": "EMR261113P00131000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 42.0, "iv": 1.7706, "open_interest": 0.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0004, "vega": 0.001, "theta": -0.0059, "rho": 0.0, "theo": 0.0071, "change": 0.0, "open": 0.0, "high": 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": "EMR261113C00132000", "bid": 36.9, "bid_size": 11.0, "ask": 39.6, "ask_size": 7.0, "iv": 1.6292, "open_interest": 0.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0003, "vega": 0.0006, "theta": 0.0, "rho": 0.0108, "theo": 37.5404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.1499996185303}, {"option": "EMR261113P00132000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 42.0, "iv": 1.7291, "open_interest": 0.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0004, "vega": 0.0011, "theta": -0.0065, "rho": 0.0, "theo": 0.008, "change": 0.0, "open": 0.0, "high": 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": "EMR261113C00133000", "bid": 35.9, "bid_size": 12.0, "ask": 38.6, "ask_size": 7.0, "iv": 1.5897, "open_interest": 0.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0003, "vega": 0.0007, "theta": 0.0, "rho": 0.0109, "theo": 36.5413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.25}, {"option": "EMR261113P00133000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 46.0, "iv": 1.6878, "open_interest": 0.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0005, "vega": 0.0012, "theta": -0.0073, "rho": -0.0001, "theo": 0.0089, "change": 0.0, "open": 0.0, "high": 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": "EMR261113C00134000", "bid": 34.9, "bid_size": 12.0, "ask": 37.6, "ask_size": 7.0, "iv": 1.5503, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0004, "vega": 0.0008, "theta": -0.0002, "rho": 0.011, "theo": 35.5422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.5}, {"option": "EMR261113P00134000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 44.0, "iv": 1.6467, "open_interest": 0.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0005, "vega": 0.0014, "theta": -0.0081, "rho": -0.0001, "theo": 0.01, "change": 0.0, "open": 0.0, "high": 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": "EMR261113C00135000", "bid": 33.9, "bid_size": 9.0, "ask": 36.6, "ask_size": 7.0, "iv": 1.5111, "open_interest": 0.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0004, "vega": 0.001, "theta": -0.0009, "rho": 0.0111, "theo": 34.5432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.3500003814697}, {"option": "EMR261113P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 1.6057, "open_interest": 0.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0006, "vega": 0.0015, "theta": -0.009, "rho": -0.0001, "theo": 0.0113, "change": 0.0, "open": 0.0, "high": 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": "EMR261113C00136000", "bid": 32.9, "bid_size": 9.0, "ask": 35.6, "ask_size": 7.0, "iv": 1.4721, "open_interest": 0.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0005, "vega": 0.0011, "theta": -0.0018, "rho": 0.0112, "theo": 33.5445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.4500007629395}, {"option": "EMR261113P00136000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 1.5649, "open_interest": 0.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0007, "vega": 0.0017, "theta": -0.0101, "rho": -0.0001, "theo": 0.0127, "change": 0.0, "open": 0.0, "high": 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": "EMR261113C00137000", "bid": 32.2, "bid_size": 10.0, "ask": 34.6, "ask_size": 7.0, "iv": 1.4989, "open_interest": 0.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0005, "vega": 0.0011, "theta": -0.0027, "rho": 0.0112, "theo": 32.5458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.1999998092651}, {"option": "EMR261113P00137000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 1.5242, "open_interest": 0.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0008, "vega": 0.0019, "theta": -0.0113, "rho": -0.0001, "theo": 0.0144, "change": 0.0, "open": 0.0, "high": 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": "EMR261113C00138000", "bid": 30.9, "bid_size": 11.0, "ask": 33.6, "ask_size": 7.0, "iv": 1.3946, "open_interest": 0.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0006, "vega": 0.0012, "theta": -0.0036, "rho": 0.0113, "theo": 31.5473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.4000005722046}, {"option": "EMR261113P00138000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 1.4836, "open_interest": 0.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.0009, "vega": 0.0022, "theta": -0.0126, "rho": -0.0001, "theo": 0.0163, "change": 0.0, "open": 0.0, "high": 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": "EMR261113C00139000", "bid": 30.2, "bid_size": 10.0, "ask": 32.6, "ask_size": 5.0, "iv": 1.4196, "open_interest": 0.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0007, "vega": 0.0016, "theta": -0.0047, "rho": 0.0114, "theo": 30.5488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "EMR261113P00139000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 1.4432, "open_interest": 0.0, "volume": 0.0, "delta": -0.0047, "gamma": 0.0011, "vega": 0.0025, "theta": -0.0142, "rho": -0.0001, "theo": 0.0185, "change": 0.0, "open": 0.0, "high": 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": "EMR261113C00140000", "bid": 28.9, "bid_size": 12.0, "ask": 31.6, "ask_size": 7.0, "iv": 1.3176, "open_interest": 0.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0008, "vega": 0.0018, "theta": -0.0061, "rho": 0.0115, "theo": 29.5508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.3000001907349}, {"option": "EMR261113P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 1.4029, "open_interest": 0.0, "volume": 0.0, "delta": -0.0054, "gamma": 0.0012, "vega": 0.0028, "theta": -0.016, "rho": -0.0001, "theo": 0.0211, "change": 0.0, "open": 0.0, "high": 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": "EMR261113C00141000", "bid": 27.9, "bid_size": 15.0, "ask": 30.7, "ask_size": 20.0, "iv": 1.3003, "open_interest": 0.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.001, "vega": 0.002, "theta": -0.0076, "rho": 0.0116, "theo": 28.553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.4499998092651}, {"option": "EMR261113P00141000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 1.3626, "open_interest": 0.0, "volume": 0.0, "delta": -0.0062, "gamma": 0.0014, "vega": 0.0031, "theta": -0.018, "rho": -0.0002, "theo": 0.024, "change": 0.0, "open": 0.0, "high": 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": "EMR261113C00142000", "bid": 26.9, "bid_size": 12.0, "ask": 29.7, "ask_size": 32.0, "iv": 1.2618, "open_interest": 0.0, "volume": 0.0, "delta": 0.9953, "gamma": 0.0011, "vega": 0.0021, "theta": -0.0093, "rho": 0.0117, "theo": 27.5554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.4499998092651}, {"option": "EMR261113P00142000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 1.3225, "open_interest": 0.0, "volume": 0.0, "delta": -0.0071, "gamma": 0.0016, "vega": 0.0035, "theta": -0.0202, "rho": -0.0002, "theo": 0.0275, "change": 0.0, "open": 0.0, "high": 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": "EMR261113C00143000", "bid": 25.9, "bid_size": 12.0, "ask": 28.7, "ask_size": 20.0, "iv": 1.2234, "open_interest": 0.0, "volume": 0.0, "delta": 0.9946, "gamma": 0.0013, "vega": 0.0028, "theta": -0.0111, "rho": 0.0117, "theo": 26.5579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3000001907349}, {"option": "EMR261113P00143000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 1.2824, "open_interest": 0.0, "volume": 0.0, "delta": -0.0082, "gamma": 0.0019, "vega": 0.004, "theta": -0.0228, "rho": -0.0002, "theo": 0.0314, "change": 0.0, "open": 0.0, "high": 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": "EMR261113C00144000", "bid": 24.7, "bid_size": 10.0, "ask": 27.7, "ask_size": 32.0, "iv": 1.1448, "open_interest": 0.0, "volume": 0.0, "delta": 0.9937, "gamma": 0.0016, "vega": 0.0031, "theta": -0.0135, "rho": 0.0118, "theo": 25.5614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.87, "last_trade_time": "2026-11-04T14:30:10", "percent_change": 0.0, "prev_day_close": 18.3499994277954}, {"option": "EMR261113P00144000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 1.2424, "open_interest": 0.0, "volume": 0.0, "delta": -0.0094, "gamma": 0.0022, "vega": 0.0046, "theta": -0.0258, "rho": -0.0003, "theo": 0.0361, "change": 0.0, "open": 0.0, "high": 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": "EMR261113C00145000", "bid": 23.8, "bid_size": 12.0, "ask": 26.7, "ask_size": 20.0, "iv": 1.1273, "open_interest": 0.0, "volume": 0.0, "delta": 0.9927, "gamma": 0.0018, "vega": 0.0034, "theta": -0.0162, "rho": 0.0119, "theo": 24.5653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.95, "last_trade_time": "2026-11-04T14:30:10", "percent_change": 0.0, "prev_day_close": 17.5500001907349}, {"option": "EMR261113P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 5.0, "iv": 0.698, "open_interest": 2.0, "volume": 0.0, "delta": -0.0109, "gamma": 0.0025, "vega": 0.0052, "theta": -0.0292, "rho": -0.0003, "theo": 0.0416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.59, "last_trade_time": "2026-10-23T14:50:41", "percent_change": 0.0, "prev_day_close": 0.275000000372529}, {"option": "EMR261113C00146000", "bid": 22.5, "bid_size": 5.0, "ask": 25.2, "ask_size": 6.0, "iv": 0.907, "open_interest": 0.0, "volume": 0.0, "delta": 0.9915, "gamma": 0.0021, "vega": 0.0037, "theta": -0.0191, "rho": 0.012, "theo": 23.5696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4000000953674}, {"option": "EMR261113P00146000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 13.0, "iv": 1.1625, "open_interest": 3.0, "volume": 0.0, "delta": -0.0126, "gamma": 0.0029, "vega": 0.0058, "theta": -0.0331, "rho": -0.0004, "theo": 0.048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-11-06T10:45:35", "percent_change": 0.0, "prev_day_close": 0.325000012293458}, {"option": "EMR261113C00147000", "bid": 21.5, "bid_size": 5.0, "ask": 24.2, "ask_size": 5.0, "iv": 0.8734, "open_interest": 0.0, "volume": 0.0, "delta": 0.99, "gamma": 0.0025, "vega": 0.0049, "theta": -0.0225, "rho": 0.0121, "theo": 22.5747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.7500004768372}, {"option": "EMR261113P00147000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 1.1225, "open_interest": 0.0, "volume": 0.0, "delta": -0.0147, "gamma": 0.0034, "vega": 0.0067, "theta": -0.0375, "rho": -0.0004, "theo": 0.0556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.81, "last_trade_time": "2026-10-19T12:55:34", "percent_change": 0.0, "prev_day_close": 1.19999995268881}, {"option": "EMR261113C00148000", "bid": 20.5, "bid_size": 5.0, "ask": 23.2, "ask_size": 6.0, "iv": 0.8398, "open_interest": 0.0, "volume": 0.0, "delta": 0.9882, "gamma": 0.003, "vega": 0.0053, "theta": -0.0268, "rho": 0.0121, "theo": 21.5812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5999999046326}, {"option": "EMR261113P00148000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 11.0, "iv": 0.7097, "open_interest": 1.0, "volume": 0.0, "delta": -0.0171, "gamma": 0.0039, "vega": 0.0076, "theta": -0.0426, "rho": -0.0005, "theo": 0.0645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.22, "last_trade_time": "2026-10-16T14:35:32", "percent_change": 0.0, "prev_day_close": 1.25000002421439}, {"option": "EMR261113C00149000", "bid": 19.7, "bid_size": 11.0, "ask": 22.7, "ask_size": 12.0, "iv": 0.958, "open_interest": 1.0, "volume": 0.0, "delta": 0.9861, "gamma": 0.0035, "vega": 0.0057, "theta": -0.0314, "rho": 0.0122, "theo": 20.5885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.0, "last_trade_time": "2026-11-04T09:45:38", "percent_change": 0.0, "prev_day_close": 13.7000002861023}, {"option": "EMR261113P00149000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 9.0, "iv": 1.0354, "open_interest": 2.0, "volume": 0.0, "delta": -0.0199, "gamma": 0.0046, "vega": 0.0086, "theta": -0.0484, "rho": -0.0006, "theo": 0.0751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-10-21T15:11:09", "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "EMR261113C00150000", "bid": 18.7, "bid_size": 11.0, "ask": 21.2, "ask_size": 21.0, "iv": 0.8214, "open_interest": 0.0, "volume": 0.0, "delta": 0.9837, "gamma": 0.0041, "vega": 0.0075, "theta": -0.0368, "rho": 0.0123, "theo": 19.597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "EMR261113P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 11.0, "iv": 0.5891, "open_interest": 19.0, "volume": 1.0, "delta": -0.0233, "gamma": 0.0054, "vega": 0.0099, "theta": -0.0551, "rho": -0.0006, "theo": 0.0878, "change": -0.46, "open": 0.14, "high": 0.14, "low": 0.14, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-11-09T10:03:10", "percent_change": -76.6667, "prev_day_close": 0.599999994039536}, {"option": "EMR261113C00152500", "bid": 16.2, "bid_size": 11.0, "ask": 18.7, "ask_size": 11.0, "iv": 0.7351, "open_interest": 0.0, "volume": 0.0, "delta": 0.9749, "gamma": 0.0063, "vega": 0.0109, "theta": -0.0548, "rho": 0.0124, "theo": 17.1274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5499997138977}, {"option": "EMR261113P00152500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 11.0, "iv": 0.5582, "open_interest": 53.0, "volume": 0.0, "delta": -0.0347, "gamma": 0.0079, "vega": 0.0138, "theta": -0.0762, "rho": -0.001, "theo": 0.1312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-06T15:43:42", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "EMR261113C00155000", "bid": 13.9, "bid_size": 42.0, "ask": 16.3, "ask_size": 41.0, "iv": 0.7008, "open_interest": 11.0, "volume": 0.0, "delta": 0.9608, "gamma": 0.0098, "vega": 0.0157, "theta": -0.0813, "rho": 0.0127, "theo": 14.6775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.7, "last_trade_time": "2026-11-05T14:00:40", "percent_change": 0.0, "prev_day_close": 8.5499997138977}, {"option": "EMR261113P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 10.0, "iv": 0.5612, "open_interest": 8.0, "volume": 3.0, "delta": -0.0524, "gamma": 0.0117, "vega": 0.0192, "theta": -0.1056, "rho": -0.0015, "theo": 0.2, "change": -0.975, "open": 0.29, "high": 0.29, "low": 0.2, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T10:00:29", "percent_change": -79.5918, "prev_day_close": 1.22499996423721}, {"option": "EMR261113C00157500", "bid": 11.9, "bid_size": 11.0, "ask": 13.9, "ask_size": 35.0, "iv": 0.6922, "open_interest": 1.0, "volume": 0.0, "delta": 0.9376, "gamma": 0.015, "vega": 0.0222, "theta": -0.1195, "rho": 0.0127, "theo": 12.2624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.89, "last_trade_time": "2026-10-23T09:40:33", "percent_change": 0.0, "prev_day_close": 6.44999980926514}, {"option": "EMR261113P00157500", "bid": 0.05, "bid_size": 11.0, "ask": 0.45, "ask_size": 35.0, "iv": 0.4588, "open_interest": 6.0, "volume": 0.0, "delta": -0.0801, "gamma": 0.0173, "vega": 0.0266, "theta": -0.1455, "rho": -0.0022, "theo": 0.3115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.77, "last_trade_time": "2026-11-06T12:19:40", "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "EMR261113C00160000", "bid": 9.3, "bid_size": 43.0, "ask": 11.5, "ask_size": 34.0, "iv": 0.5898, "open_interest": 20.0, "volume": 0.0, "delta": 0.8999, "gamma": 0.0227, "vega": 0.0306, "theta": -0.1722, "rho": 0.0125, "theo": 9.9077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-11-06T13:54:27", "percent_change": 0.0, "prev_day_close": 4.60000014305115}, {"option": "EMR261113P00160000", "bid": 0.15, "bid_size": 22.0, "ask": 0.6, "ask_size": 22.0, "iv": 0.4203, "open_interest": 10.0, "volume": 10.0, "delta": -0.1231, "gamma": 0.0251, "vega": 0.0363, "theta": -0.197, "rho": -0.0035, "theo": 0.4948, "change": -2.175, "open": 0.56, "high": 0.59, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T14:08:38", "percent_change": -86.1386, "prev_day_close": 2.52499997615814}, {"option": "EMR261113C00162500", "bid": 6.7, "bid_size": 87.0, "ask": 9.3, "ask_size": 134.0, "iv": 0.5062, "open_interest": 48.0, "volume": 2.0, "delta": 0.8406, "gamma": 0.0333, "vega": 0.0426, "theta": -0.2393, "rho": 0.012, "theo": 7.6549, "change": 5.325, "open": 7.25, "high": 8.5, "low": 7.25, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-11-09T10:54:39", "percent_change": 167.717, "prev_day_close": 3.17499995231628}, {"option": "EMR261113P00162500", "bid": 0.5, "bid_size": 96.0, "ask": 1.45, "ask_size": 138.0, "iv": 0.4662, "open_interest": 15.0, "volume": 6.0, "delta": -0.1884, "gamma": 0.0352, "vega": 0.0481, "theta": -0.258, "rho": -0.0054, "theo": 0.7981, "change": -3.05, "open": 0.54, "high": 0.55, "low": 0.54, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T15:35:25", "percent_change": -84.7222, "prev_day_close": 3.60000002384186}, {"option": "EMR261113C00165000", "bid": 4.9, "bid_size": 123.0, "ask": 6.6, "ask_size": 65.0, "iv": 0.4384, "open_interest": 40.0, "volume": 15.0, "delta": 0.7502, "gamma": 0.0457, "vega": 0.055, "theta": -0.3115, "rho": 0.0113, "theo": 5.5854, "change": 4.175, "open": 6.3, "high": 6.81, "low": 6.16, "tick": "down", "last_trade_price": 6.25, "last_trade_time": "2026-11-09T15:51:55", "percent_change": 201.205, "prev_day_close": 2.07499992847443}, {"option": "EMR261113P00165000", "bid": 0.8, "bid_size": 126.0, "ask": 1.75, "ask_size": 76.0, "iv": 0.4051, "open_interest": 22.0, "volume": 7.0, "delta": -0.2829, "gamma": 0.0465, "vega": 0.0601, "theta": -0.3184, "rho": -0.0081, "theo": 1.2959, "change": -3.96, "open": 1.25, "high": 1.25, "low": 0.9, "tick": "up", "last_trade_price": 1.04, "last_trade_time": "2026-11-09T14:38:41", "percent_change": -79.2, "prev_day_close": 5.0}, {"option": "EMR261113C00167500", "bid": 3.6, "bid_size": 26.0, "ask": 5.1, "ask_size": 213.0, "iv": 0.4761, "open_interest": 29.0, "volume": 1.0, "delta": 0.626, "gamma": 0.0566, "vega": 0.0662, "theta": -0.3669, "rho": 0.01, "theo": 3.7947, "change": 2.925, "open": 4.2, "high": 4.2, "low": 4.2, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-11-09T10:46:36", "percent_change": 229.412, "prev_day_close": 1.27499997615814}, {"option": "EMR261113P00167500", "bid": 1.45, "bid_size": 186.0, "ask": 3.2, "ask_size": 256.0, "iv": 0.4271, "open_interest": 1.0, "volume": 3.0, "delta": -0.4076, "gamma": 0.0556, "vega": 0.0688, "theta": -0.3585, "rho": -0.0117, "theo": 2.0854, "change": -5.03, "open": 1.89, "high": 1.89, "low": 1.75, "tick": "up", "last_trade_price": 1.77, "last_trade_time": "2026-11-09T12:02:58", "percent_change": -73.9706, "prev_day_close": 6.79999995231628}, {"option": "EMR261113C00170000", "bid": 2.3, "bid_size": 28.0, "ask": 3.4, "ask_size": 227.0, "iv": 0.4493, "open_interest": 140.0, "volume": 15.0, "delta": 0.4782, "gamma": 0.0608, "vega": 0.0697, "theta": -0.3774, "rho": 0.0082, "theo": 2.3865, "change": 1.975, "open": 1.5, "high": 2.85, "low": 1.5, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-11-09T10:50:16", "percent_change": 272.414, "prev_day_close": 0.725000023841858}, {"option": "EMR261113P00170000", "bid": 2.2, "bid_size": 128.0, "ask": 3.9, "ask_size": 141.0, "iv": 0.3535, "open_interest": 1.0, "volume": 2.0, "delta": -0.5508, "gamma": 0.058, "vega": 0.0702, "theta": -0.3571, "rho": -0.0159, "theo": 3.2555, "change": -6.73, "open": 2.27, "high": 2.27, "low": 2.27, "tick": "down", "last_trade_price": 2.27, "last_trade_time": "2026-11-09T15:15:13", "percent_change": -74.7778, "prev_day_close": 9.0}, {"option": "EMR261113C00172500", "bid": 1.2, "bid_size": 32.0, "ask": 2.15, "ask_size": 223.0, "iv": 0.4233, "open_interest": 5.0, "volume": 6.0, "delta": 0.3326, "gamma": 0.0555, "vega": 0.0638, "theta": -0.3338, "rho": 0.006, "theo": 1.4021, "change": 1.375, "open": 1.25, "high": 1.8, "low": 1.25, "tick": "no_change", "last_trade_price": 1.8, "last_trade_time": "2026-11-09T15:04:50", "percent_change": 323.529, "prev_day_close": 0.424999997019768}, {"option": "EMR261113P00172500", "bid": 3.5, "bid_size": 116.0, "ask": 5.9, "ask_size": 102.0, "iv": 0.3594, "open_interest": 19.0, "volume": 0.0, "delta": -0.6883, "gamma": 0.0521, "vega": 0.0628, "theta": -0.3107, "rho": -0.02, "theo": 4.8333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.32, "last_trade_time": "2026-10-16T10:51:39", "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "EMR261113C00175000", "bid": 0.6, "bid_size": 50.0, "ask": 1.3, "ask_size": 138.0, "iv": 0.4165, "open_interest": 14.0, "volume": 25.0, "delta": 0.214, "gamma": 0.0437, "vega": 0.0514, "theta": -0.2583, "rho": 0.0042, "theo": 0.7886, "change": 0.845, "open": 0.89, "high": 1.25, "low": 0.89, "tick": "up", "last_trade_price": 1.12, "last_trade_time": "2026-11-09T15:46:19", "percent_change": 307.273, "prev_day_close": 0.274999998509884}, {"option": "EMR261113P00175000", "bid": 5.3, "bid_size": 14.0, "ask": 7.1, "ask_size": 10.0, "iv": 0.2482, "open_interest": 11.0, "volume": 0.0, "delta": -0.7988, "gamma": 0.0408, "vega": 0.05, "theta": -0.2396, "rho": -0.0234, "theo": 6.7593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.76, "last_trade_time": "2026-11-04T11:13:21", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "EMR261113C00177500", "bid": 0.1, "bid_size": 76.0, "ask": 0.75, "ask_size": 87.0, "iv": 0.3925, "open_interest": 4.0, "volume": 10.0, "delta": 0.1311, "gamma": 0.0309, "vega": 0.0376, "theta": -0.1818, "rho": 0.0027, "theo": 0.4366, "change": -0.5, "open": 0.5, "high": 0.6, "low": 0.5, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T14:41:00", "percent_change": -45.4545, "prev_day_close": 1.10000002384186}, {"option": "EMR261113P00177500", "bid": 7.5, "bid_size": 54.0, "ask": 9.2, "ask_size": 54.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8759, "gamma": 0.029, "vega": 0.0366, "theta": -0.1693, "rho": -0.0259, "theo": 8.9285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9500002861023}, {"option": "EMR261113C00180000", "bid": 0.1, "bid_size": 73.0, "ask": 0.35, "ask_size": 85.0, "iv": 0.402, "open_interest": 6.0, "volume": 43.0, "delta": 0.0785, "gamma": 0.0205, "vega": 0.0262, "theta": -0.1208, "rho": 0.0017, "theo": 0.2428, "change": -0.725, "open": 0.93, "high": 0.93, "low": 0.26, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T15:46:19", "percent_change": -67.4419, "prev_day_close": 1.07500004768372}, {"option": "EMR261113P00180000", "bid": 9.6, "bid_size": 29.0, "ask": 11.4, "ask_size": 6.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": -0.9248, "gamma": 0.0193, "vega": 0.0254, "theta": -0.1132, "rho": -0.0276, "theo": 11.2446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.5, "last_trade_time": "2026-11-04T09:47:25", "percent_change": 0.0, "prev_day_close": 18.1000003814697}, {"option": "EMR261113C00182500", "bid": 0.05, "bid_size": 71.0, "ask": 0.15, "ask_size": 4.0, "iv": 0.4318, "open_interest": 2.0, "volume": 0.0, "delta": 0.047, "gamma": 0.0132, "vega": 0.0176, "theta": -0.0784, "rho": 0.001, "theo": 0.1381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.68, "last_trade_time": "2026-10-27T09:42:42", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "EMR261113P00182500", "bid": 11.6, "bid_size": 29.0, "ask": 13.8, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9545, "gamma": 0.0125, "vega": 0.0171, "theta": -0.0733, "rho": -0.0288, "theo": 13.643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.9000005722046}, {"option": "EMR261113C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 105.0, "iv": 0.4585, "open_interest": 0.0, "volume": 1.0, "delta": 0.0284, "gamma": 0.0083, "vega": 0.0118, "theta": -0.0503, "rho": 0.0006, "theo": 0.0801, "change": -1.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T13:31:27", "percent_change": -95.3488, "prev_day_close": 1.07500004768372}, {"option": "EMR261113P00185000", "bid": 14.7, "bid_size": 32.0, "ask": 16.9, "ask_size": 37.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9721, "gamma": 0.008, "vega": 0.0114, "theta": -0.0467, "rho": -0.0297, "theo": 16.0858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.1499996185303}, {"option": "EMR261113C00187500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 60.0, "iv": 0.5676, "open_interest": 13.0, "volume": 0.0, "delta": 0.0174, "gamma": 0.0053, "vega": 0.0078, "theta": -0.0324, "rho": 0.0004, "theo": 0.0478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T14:48:23", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "EMR261113P00187500", "bid": 17.0, "bid_size": 38.0, "ask": 19.2, "ask_size": 38.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9826, "gamma": 0.0051, "vega": 0.0076, "theta": -0.0294, "rho": -0.0304, "theo": 18.5527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.6499996185303}, {"option": "EMR261113C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 27.0, "iv": 0.7781, "open_interest": 0.0, "volume": 0.0, "delta": 0.0108, "gamma": 0.0034, "vega": 0.0052, "theta": -0.0211, "rho": 0.0003, "theo": 0.0292, "change": 0.0, "open": 0.0, "high": 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": "EMR261113P00190000", "bid": 18.9, "bid_size": 16.0, "ask": 21.8, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.989, "gamma": 0.0033, "vega": 0.0051, "theta": -0.0181, "rho": -0.031, "theo": 21.0328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.25}, {"option": "EMR261113C00192500", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 30.0, "iv": 0.9385, "open_interest": 0.0, "volume": 0.0, "delta": 0.0069, "gamma": 0.0022, "vega": 0.0035, "theta": -0.0138, "rho": 0.0002, "theo": 0.0183, "change": 0.0, "open": 0.0, "high": 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": "EMR261113P00192500", "bid": 21.4, "bid_size": 12.0, "ask": 24.4, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9928, "gamma": 0.0021, "vega": 0.0034, "theta": -0.0108, "rho": -0.0315, "theo": 23.5203, "change": 0.0, "open": 0.0, "high": 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": "EMR261113C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 15.0, "iv": 1.0678, "open_interest": 0.0, "volume": 0.0, "delta": 0.0044, "gamma": 0.0014, "vega": 0.0024, "theta": -0.0092, "rho": 0.0001, "theo": 0.0117, "change": 0.0, "open": 0.0, "high": 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": "EMR261113P00195000", "bid": 23.9, "bid_size": 7.0, "ask": 26.9, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9952, "gamma": 0.0014, "vega": 0.0023, "theta": -0.006, "rho": -0.032, "theo": 26.012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.3999996185303}, {"option": "EMR261113C00197500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 68.0, "iv": 1.1651, "open_interest": 0.0, "volume": 0.0, "delta": 0.0029, "gamma": 0.0009, "vega": 0.0016, "theta": -0.0062, "rho": 0.0001, "theo": 0.0076, "change": 0.0, "open": 0.0, "high": 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": "EMR261113P00197500", "bid": 26.4, "bid_size": 44.0, "ask": 29.4, "ask_size": 49.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9967, "gamma": 0.0009, "vega": 0.0016, "theta": -0.0027, "rho": -0.0324, "theo": 28.5062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.6499996185303}, {"option": "EMR261113C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 33.0, "iv": 1.224, "open_interest": 0.0, "volume": 4.0, "delta": 0.002, "gamma": 0.0006, "vega": 0.0011, "theta": -0.0042, "rho": 0.0, "theo": 0.005, "change": -1.04, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T13:32:35", "percent_change": -99.0476, "prev_day_close": 1.04999995231628}, {"option": "EMR261113P00200000", "bid": 29.3, "bid_size": 37.0, "ask": 31.3, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.0006, "vega": 0.0011, "theta": -0.0005, "rho": -0.0329, "theo": 31.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.1499996185303}, {"option": "EMR261113C00202500", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 27.0, "iv": 1.2885, "open_interest": 0.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0004, "vega": 0.0008, "theta": -0.0029, "rho": 0.0, "theo": 0.0034, "change": 0.0, "open": 0.0, "high": 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": "EMR261113P00202500", "bid": 31.8, "bid_size": 46.0, "ask": 34.1, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.0004, "vega": 0.0008, "theta": 0.0, "rho": -0.0333, "theo": 33.4983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.9500007629394}, {"option": "EMR261113C00205000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 24.0, "iv": 1.3512, "open_interest": 0.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0003, "vega": 0.0006, "theta": -0.002, "rho": 0.0, "theo": 0.0023, "change": 0.0, "open": 0.0, "high": 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": "EMR261113P00205000", "bid": 34.3, "bid_size": 15.0, "ask": 36.6, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0003, "vega": 0.0006, "theta": 0.0, "rho": -0.0337, "theo": 35.9954, "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": 43.1000003814697}, {"option": "EMR261113C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 37.0, "iv": 1.4723, "open_interest": 0.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0001, "vega": 0.0003, "theta": -0.001, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 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": "EMR261113P00210000", "bid": 38.9, "bid_size": 7.0, "ask": 42.1, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0001, "vega": 0.0003, "theta": 0.0, "rho": -0.0346, "theo": 40.9906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.1999988555908}, {"option": "EMR261113C00215000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 51.0, "iv": 1.3929, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 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": "EMR261113P00215000", "bid": 43.9, "bid_size": 10.0, "ask": 46.6, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0001, "vega": 0.0001, "theta": 0.0, "rho": -0.0354, "theo": 45.9863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.1999988555908}, {"option": "EMR261113C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 37.0, "iv": 1.4954, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "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": 1.04999995231628}, {"option": "EMR261113P00220000", "bid": 48.8, "bid_size": 23.0, "ask": 51.3, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": -0.0362, "theo": 50.9824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.1999988555908}, {"option": "EMR261113C00225000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 38.0, "iv": 1.8058, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 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": "EMR261113P00225000", "bid": 53.8, "bid_size": 19.0, "ask": 56.6, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.037, "theo": 55.9786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.1999988555908}, {"option": "EMR261113C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 36.0, "iv": 1.9085, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "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": 1.04999995231628}, {"option": "EMR261113P00230000", "bid": 58.8, "bid_size": 17.0, "ask": 61.7, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0378, "theo": 60.9748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.0999984741211}, {"option": "EMR261113C00235000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 34.0, "iv": 2.0078, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "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": 1.04999995231628}, {"option": "EMR261113P00235000", "bid": 63.8, "bid_size": 19.0, "ask": 66.6, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0387, "theo": 65.9711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.1499977111816}, {"option": "EMR261113C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 32.0, "iv": 1.9264, "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": 1.04999995231628}, {"option": "EMR261113P00240000", "bid": 68.8, "bid_size": 17.0, "ask": 71.8, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0395, "theo": 70.9674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.1000022888184}, {"option": "EMR261120C00090000", "bid": 78.9, "bid_size": 11.0, "ask": 81.1, "ask_size": 7.0, "iv": 2.0522, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0074, "theo": 79.6005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.1000022888184}, {"option": "EMR261120P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 2.258, "open_interest": 2.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0004, "theta": -0.0014, "rho": 0.0, "theo": 0.0029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-22T13:45:21", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "EMR261120C00095000", "bid": 73.8, "bid_size": 17.0, "ask": 76.4, "ask_size": 12.0, "iv": 1.9561, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0078, "theo": 74.6024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.2000007629394}, {"option": "EMR261120P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 2.0908, "open_interest": 0.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0001, "vega": 0.0005, "theta": -0.0018, "rho": 0.0, "theo": 0.0038, "change": 0.0, "open": 0.0, "high": 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": "EMR261120C00100000", "bid": 68.8, "bid_size": 7.0, "ask": 71.1, "ask_size": 7.0, "iv": 1.7146, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0082, "theo": 69.6043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.25}, {"option": "EMR261120P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 1.9318, "open_interest": 0.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0001, "vega": 0.0007, "theta": -0.0024, "rho": 0.0, "theo": 0.0051, "change": 0.0, "open": 0.0, "high": 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": "EMR261120C00105000", "bid": 64.2, "bid_size": 11.0, "ask": 66.1, "ask_size": 9.0, "iv": 1.6831, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0086, "theo": 64.6062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.0999984741211}, {"option": "EMR261120P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 59.0, "iv": 1.7798, "open_interest": 0.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0001, "vega": 0.001, "theta": -0.0031, "rho": -0.0001, "theo": 0.007, "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": 1.07500004768372}, {"option": "EMR261120C00110000", "bid": 58.8, "bid_size": 7.0, "ask": 61.1, "ask_size": 7.0, "iv": 1.4396, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0091, "theo": 59.6082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.25}, {"option": "EMR261120P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 66.0, "iv": 1.6341, "open_interest": 0.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0002, "vega": 0.0014, "theta": -0.0042, "rho": -0.0001, "theo": 0.0098, "change": 0.0, "open": 0.0, "high": 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": "EMR261120C00115000", "bid": 53.9, "bid_size": 12.0, "ask": 56.1, "ask_size": 7.0, "iv": 1.3363, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0095, "theo": 54.6103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.0500011444092}, {"option": "EMR261120P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 80.0, "iv": 1.494, "open_interest": 1.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0003, "vega": 0.002, "theta": -0.0057, "rho": -0.0001, "theo": 0.0139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-09-18T13:48:23", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "EMR261120C00120000", "bid": 49.2, "bid_size": 7.0, "ask": 51.1, "ask_size": 7.0, "iv": 1.2756, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0001, "vega": 0.0003, "theta": 0.0, "rho": 0.01, "theo": 49.6128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.4500007629394}, {"option": "EMR261120P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 81.0, "iv": 1.3586, "open_interest": 1.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0004, "vega": 0.0028, "theta": -0.0078, "rho": -0.0002, "theo": 0.0201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-10-21T09:59:27", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "EMR261120C00125000", "bid": 43.5, "bid_size": 36.0, "ask": 45.9, "ask_size": 30.0, "iv": 0.9005, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0002, "vega": 0.0008, "theta": 0.0, "rho": 0.0106, "theo": 44.6159, "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": 37.25}, {"option": "EMR261120P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 143.0, "iv": 1.2275, "open_interest": 3.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.0007, "vega": 0.0041, "theta": -0.0108, "rho": -0.0003, "theo": 0.0298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-29T14:29:19", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "EMR261120C00130000", "bid": 39.3, "bid_size": 10.0, "ask": 41.6, "ask_size": 32.0, "iv": 1.116, "open_interest": 0.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0004, "vega": 0.0017, "theta": 0.0, "rho": 0.0114, "theo": 39.6206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.2000007629394}, {"option": "EMR261120P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 364.0, "iv": 0.7063, "open_interest": 598.0, "volume": 1.0, "delta": -0.0075, "gamma": 0.0011, "vega": 0.0061, "theta": -0.0152, "rho": -0.0004, "theo": 0.0454, "change": 2.075, "open": 2.15, "high": 2.15, "low": 2.15, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-11-09T15:51:44", "percent_change": 2766.67, "prev_day_close": 0.0750000029802322}, {"option": "EMR261120C00135000", "bid": 34.1, "bid_size": 26.0, "ask": 36.7, "ask_size": 36.0, "iv": 0.9768, "open_interest": 0.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.001, "vega": 0.0035, "theta": -0.0048, "rho": 0.0118, "theo": 34.6291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.3000001907349}, {"option": "EMR261120P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 25.0, "iv": 0.9752, "open_interest": 111.0, "volume": 0.0, "delta": -0.012, "gamma": 0.0018, "vega": 0.0093, "theta": -0.0217, "rho": -0.0007, "theo": 0.071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T10:13:31", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "EMR261120C00140000", "bid": 29.1, "bid_size": 26.0, "ask": 31.7, "ask_size": 34.0, "iv": 0.8534, "open_interest": 0.0, "volume": 0.0, "delta": 0.9917, "gamma": 0.002, "vega": 0.007, "theta": -0.0145, "rho": 0.0138, "theo": 29.6466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.6000003814697}, {"option": "EMR261120P00140000", "bid": 0.05, "bid_size": 3.0, "ask": 0.15, "ask_size": 24.0, "iv": 0.5299, "open_interest": 520.0, "volume": 0.0, "delta": -0.0198, "gamma": 0.003, "vega": 0.0143, "theta": -0.0314, "rho": -0.0011, "theo": 0.115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-11-06T15:53:32", "percent_change": 0.0, "prev_day_close": 0.274999998509884}, {"option": "EMR261120C00145000", "bid": 23.6, "bid_size": 11.0, "ask": 26.2, "ask_size": 11.0, "iv": 0.6016, "open_interest": 1.0, "volume": 0.0, "delta": 0.9814, "gamma": 0.0042, "vega": 0.0135, "theta": -0.0324, "rho": 0.0173, "theo": 24.6867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.2, "last_trade_time": "2026-10-14T10:31:18", "percent_change": 0.0, "prev_day_close": 17.6000003814697}, {"option": "EMR261120P00145000", "bid": 0.1, "bid_size": 7.0, "ask": 0.25, "ask_size": 48.0, "iv": 0.4876, "open_interest": 128.0, "volume": 2.0, "delta": -0.0337, "gamma": 0.0051, "vega": 0.0223, "theta": -0.0461, "rho": -0.0019, "theo": 0.1933, "change": -0.48, "open": 0.15, "high": 0.22, "low": 0.15, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-11-09T15:09:30", "percent_change": -68.5714, "prev_day_close": 0.69999997317791}, {"option": "EMR261120C00149000", "bid": 19.7, "bid_size": 11.0, "ask": 22.3, "ask_size": 11.0, "iv": 0.5467, "open_interest": 0.0, "volume": 0.0, "delta": 0.9651, "gamma": 0.0074, "vega": 0.0225, "theta": -0.055, "rho": 0.0207, "theo": 20.7541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1500000953674}, {"option": "EMR261120P00149000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 11.0, "iv": 0.4254, "open_interest": 20.0, "volume": 0.0, "delta": -0.0526, "gamma": 0.0079, "vega": 0.032, "theta": -0.0628, "rho": -0.0029, "theo": 0.3018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-10-23T11:49:33", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "EMR261120C00150000", "bid": 19.1, "bid_size": 9.0, "ask": 21.1, "ask_size": 8.0, "iv": 0.5488, "open_interest": 67.0, "volume": 0.0, "delta": 0.9592, "gamma": 0.0084, "vega": 0.0242, "theta": -0.062, "rho": 0.0206, "theo": 19.78, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.0, "last_trade_time": "2026-10-27T15:30:04", "percent_change": 0.0, "prev_day_close": 13.3499999046326}, {"option": "EMR261120P00150000", "bid": 0.1, "bid_size": 116.0, "ask": 0.5, "ask_size": 90.0, "iv": 0.4418, "open_interest": 85.0, "volume": 0.0, "delta": -0.059, "gamma": 0.0088, "vega": 0.0348, "theta": -0.0678, "rho": -0.0033, "theo": 0.3388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.14, "last_trade_time": "2026-11-06T14:11:14", "percent_change": 0.0, "prev_day_close": 1.20000001788139}, {"option": "EMR261120C00152500", "bid": 16.3, "bid_size": 11.0, "ask": 18.9, "ask_size": 11.0, "iv": 0.4923, "open_interest": 4.0, "volume": 0.0, "delta": 0.9401, "gamma": 0.0117, "vega": 0.0345, "theta": -0.0816, "rho": 0.0246, "theo": 17.3657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.45, "last_trade_time": "2026-10-26T10:04:19", "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "EMR261120P00152500", "bid": 0.1, "bid_size": 89.0, "ask": 0.65, "ask_size": 71.0, "iv": 0.4134, "open_interest": 2.0, "volume": 0.0, "delta": -0.0787, "gamma": 0.0115, "vega": 0.0436, "theta": -0.082, "rho": -0.0043, "theo": 0.4562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.53, "last_trade_time": "2026-11-02T10:54:32", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "EMR261120C00155000", "bid": 14.6, "bid_size": 30.0, "ask": 16.6, "ask_size": 115.0, "iv": 0.5216, "open_interest": 403.0, "volume": 1.0, "delta": 0.913, "gamma": 0.0157, "vega": 0.0468, "theta": -0.1037, "rho": 0.0287, "theo": 14.9967, "change": 6.82, "open": 15.97, "high": 15.97, "low": 15.97, "tick": "up", "last_trade_price": 15.97, "last_trade_time": "2026-11-09T11:10:08", "percent_change": 74.5355, "prev_day_close": 9.15000009536743}, {"option": "EMR261120P00155000", "bid": 0.35, "bid_size": 152.0, "ask": 0.75, "ask_size": 65.0, "iv": 0.4003, "open_interest": 314.0, "volume": 1.0, "delta": -0.1055, "gamma": 0.015, "vega": 0.0541, "theta": -0.0987, "rho": -0.0057, "theo": 0.621, "change": -1.355, "open": 0.77, "high": 0.77, "low": 0.77, "tick": "down", "last_trade_price": 0.77, "last_trade_time": "2026-11-09T10:28:24", "percent_change": -63.7647, "prev_day_close": 2.12499994039536}, {"option": "EMR261120C00157500", "bid": 11.8, "bid_size": 94.0, "ask": 14.3, "ask_size": 73.0, "iv": 0.4506, "open_interest": 57.0, "volume": 2.0, "delta": 0.8752, "gamma": 0.0206, "vega": 0.0609, "theta": -0.1265, "rho": 0.0324, "theo": 12.697, "change": 6.45, "open": 13.75, "high": 13.75, "low": 13.75, "tick": "up", "last_trade_price": 13.75, "last_trade_time": "2026-11-09T14:15:10", "percent_change": 88.3562, "prev_day_close": 7.29999995231628}, {"option": "EMR261120P00157500", "bid": 0.5, "bid_size": 132.0, "ask": 1.25, "ask_size": 159.0, "iv": 0.399, "open_interest": 28.0, "volume": 0.0, "delta": -0.1416, "gamma": 0.0193, "vega": 0.0664, "theta": -0.1175, "rho": -0.0076, "theo": 0.8542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-11-06T14:22:14", "percent_change": 0.0, "prev_day_close": 2.84999990463257}, {"option": "EMR261120C00160000", "bid": 9.6, "bid_size": 157.0, "ask": 12.1, "ask_size": 149.0, "iv": 0.424, "open_interest": 860.0, "volume": 3.0, "delta": 0.8243, "gamma": 0.026, "vega": 0.0763, "theta": -0.1478, "rho": 0.0349, "theo": 10.499, "change": 6.2, "open": 9.1, "high": 11.9, "low": 9.1, "tick": "up", "last_trade_price": 11.9, "last_trade_time": "2026-11-09T13:37:47", "percent_change": 108.772, "prev_day_close": 5.70000004768372}, {"option": "EMR261120P00160000", "bid": 0.85, "bid_size": 161.0, "ask": 1.45, "ask_size": 78.0, "iv": 0.3748, "open_interest": 80.0, "volume": 3.0, "delta": -0.1898, "gamma": 0.0243, "vega": 0.08, "theta": -0.1377, "rho": -0.0101, "theo": 1.1852, "change": -2.53, "open": 1.22, "high": 1.22, "low": 1.22, "tick": "no_change", "last_trade_price": 1.22, "last_trade_time": "2026-11-09T11:00:48", "percent_change": -67.4667, "prev_day_close": 3.75}, {"option": "EMR261120C00162500", "bid": 7.3, "bid_size": 46.0, "ask": 10.0, "ask_size": 55.0, "iv": 0.387, "open_interest": 5.0, "volume": 0.0, "delta": 0.7586, "gamma": 0.0314, "vega": 0.0916, "theta": -0.1657, "rho": 0.0356, "theo": 8.444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.1, "last_trade_time": "2026-11-04T13:56:22", "percent_change": 0.0, "prev_day_close": 4.24999988079071}, {"option": "EMR261120P00162500", "bid": 1.25, "bid_size": 162.0, "ask": 1.85, "ask_size": 18.0, "iv": 0.3535, "open_interest": 31.0, "volume": 1.0, "delta": -0.2524, "gamma": 0.0298, "vega": 0.0939, "theta": -0.1575, "rho": -0.0133, "theo": 1.6533, "change": -3.05, "open": 1.7, "high": 1.7, "low": 1.7, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-11-09T11:38:11", "percent_change": -64.2105, "prev_day_close": 4.75}, {"option": "EMR261120C00165000", "bid": 6.0, "bid_size": 118.0, "ask": 8.0, "ask_size": 146.0, "iv": 0.3921, "open_interest": 148.0, "volume": 0.0, "delta": 0.6778, "gamma": 0.0362, "vega": 0.105, "theta": -0.1787, "rho": 0.0344, "theo": 6.5805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-11-06T13:08:35", "percent_change": 0.0, "prev_day_close": 3.05000007152557}, {"option": "EMR261120P00165000", "bid": 1.05, "bid_size": 310.0, "ask": 3.9, "ask_size": 320.0, "iv": 0.3681, "open_interest": 19.0, "volume": 1.0, "delta": -0.3303, "gamma": 0.0351, "vega": 0.1066, "theta": -0.1742, "rho": -0.0166, "theo": 2.3069, "change": -3.95, "open": 2.25, "high": 2.25, "low": 2.25, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-11-09T11:34:33", "percent_change": -63.7097, "prev_day_close": 6.20000004768372}, {"option": "EMR261120C00167500", "bid": 4.2, "bid_size": 71.0, "ask": 6.4, "ask_size": 150.0, "iv": 0.373, "open_interest": 14.0, "volume": 0.0, "delta": 0.5843, "gamma": 0.0394, "vega": 0.1142, "theta": -0.1852, "rho": 0.0313, "theo": 4.9578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.15, "last_trade_time": "2026-11-02T10:39:45", "percent_change": 0.0, "prev_day_close": 2.22500002384186}, {"option": "EMR261120P00167500", "bid": 1.85, "bid_size": 18.0, "ask": 4.7, "ask_size": 63.0, "iv": 0.3498, "open_interest": 4.0, "volume": 0.0, "delta": -0.422, "gamma": 0.039, "vega": 0.1148, "theta": -0.1842, "rho": -0.0206, "theo": 3.1982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-11-05T10:43:57", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "EMR261120C00170000", "bid": 2.9, "bid_size": 265.0, "ask": 4.9, "ask_size": 230.0, "iv": 0.3616, "open_interest": 948.0, "volume": 3.0, "delta": 0.4843, "gamma": 0.0404, "vega": 0.117, "theta": -0.1841, "rho": 0.0274, "theo": 3.6148, "change": 2.3, "open": 2.32, "high": 3.9, "low": 2.32, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-11-09T11:37:22", "percent_change": 143.75, "prev_day_close": 1.60000002384186}, {"option": "EMR261120P00170000", "bid": 3.3, "bid_size": 22.0, "ask": 5.0, "ask_size": 29.0, "iv": 0.3188, "open_interest": 21.0, "volume": 1.0, "delta": -0.5217, "gamma": 0.0405, "vega": 0.1169, "theta": -0.1849, "rho": -0.0251, "theo": 4.3654, "change": -5.72, "open": 3.88, "high": 3.88, "low": 3.88, "tick": "down", "last_trade_price": 3.88, "last_trade_time": "2026-11-09T14:04:04", "percent_change": -59.5833, "prev_day_close": 9.59999990463257}, {"option": "EMR261120C00172500", "bid": 1.9, "bid_size": 145.0, "ask": 3.6, "ask_size": 282.0, "iv": 0.3516, "open_interest": 71.0, "volume": 10.0, "delta": 0.3857, "gamma": 0.0388, "vega": 0.1124, "theta": -0.1742, "rho": 0.0221, "theo": 2.5621, "change": 1.725, "open": 2.5, "high": 3.3, "low": 2.5, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-11-09T15:50:19", "percent_change": 160.465, "prev_day_close": 1.07499998807907}, {"option": "EMR261120P00172500", "bid": 4.6, "bid_size": 50.0, "ask": 6.4, "ask_size": 40.0, "iv": 0.3057, "open_interest": 1.0, "volume": 0.0, "delta": -0.6208, "gamma": 0.0391, "vega": 0.1115, "theta": -0.1753, "rho": -0.0279, "theo": 5.824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.15, "last_trade_time": "2026-11-03T12:10:50", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "EMR261120C00175000", "bid": 0.85, "bid_size": 335.0, "ask": 2.6, "ask_size": 280.0, "iv": 0.3306, "open_interest": 490.0, "volume": 4.0, "delta": 0.2964, "gamma": 0.0349, "vega": 0.1018, "theta": -0.1568, "rho": 0.0171, "theo": 1.7797, "change": 1.25, "open": 2.2, "high": 2.2, "low": 2.05, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-11-09T11:26:53", "percent_change": 156.25, "prev_day_close": 0.800000011920929}, {"option": "EMR261120P00175000", "bid": 6.0, "bid_size": 17.0, "ask": 8.4, "ask_size": 20.0, "iv": 0.2998, "open_interest": 0.0, "volume": 0.0, "delta": -0.7108, "gamma": 0.0352, "vega": 0.1005, "theta": -0.1574, "rho": -0.0309, "theo": 7.5546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "EMR261120C00177500", "bid": 0.4, "bid_size": 203.0, "ask": 1.55, "ask_size": 128.0, "iv": 0.3105, "open_interest": 6.0, "volume": 1.0, "delta": 0.2216, "gamma": 0.0296, "vega": 0.0878, "theta": -0.1351, "rho": 0.0128, "theo": 1.2232, "change": 0.025, "open": 1.4, "high": 1.4, "low": 1.4, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-09T12:09:14", "percent_change": 1.81818, "prev_day_close": 1.37500002421439}, {"option": "EMR261120P00177500", "bid": 7.9, "bid_size": 13.0, "ask": 10.2, "ask_size": 11.0, "iv": 0.2817, "open_interest": 0.0, "volume": 0.0, "delta": -0.7859, "gamma": 0.0298, "vega": 0.0864, "theta": -0.1348, "rho": -0.0329, "theo": 9.5105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.2000002861023}, {"option": "EMR261120C00180000", "bid": 0.4, "bid_size": 274.0, "ask": 1.3, "ask_size": 271.0, "iv": 0.3477, "open_interest": 301.0, "volume": 50.0, "delta": 0.1627, "gamma": 0.0241, "vega": 0.0729, "theta": -0.1125, "rho": 0.0094, "theo": 0.8388, "change": -0.075, "open": 0.6, "high": 1.12, "low": 0.6, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-09T15:10:03", "percent_change": -8.10811, "prev_day_close": 0.92500002682209}, {"option": "EMR261120P00180000", "bid": 10.0, "bid_size": 6.0, "ask": 12.8, "ask_size": 6.0, "iv": 0.3092, "open_interest": 11.0, "volume": 0.0, "delta": -0.8448, "gamma": 0.0241, "vega": 0.0704, "theta": -0.1112, "rho": -0.0338, "theo": 11.6392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.43, "last_trade_time": "2026-11-05T11:11:27", "percent_change": 0.0, "prev_day_close": 18.5999994277954}, {"option": "EMR261120C00182500", "bid": 0.15, "bid_size": 167.0, "ask": 0.9, "ask_size": 177.0, "iv": 0.3448, "open_interest": 2.0, "volume": 2.0, "delta": 0.1184, "gamma": 0.019, "vega": 0.0589, "theta": -0.0914, "rho": 0.0068, "theo": 0.5777, "change": 0.195, "open": 0.67, "high": 0.67, "low": 0.67, "tick": "up", "last_trade_price": 0.67, "last_trade_time": "2026-11-09T14:41:28", "percent_change": 41.0526, "prev_day_close": 0.4749999884516}, {"option": "EMR261120P00182500", "bid": 12.3, "bid_size": 10.0, "ask": 15.0, "ask_size": 10.0, "iv": 0.304, "open_interest": 0.0, "volume": 0.0, "delta": -0.8887, "gamma": 0.0188, "vega": 0.056, "theta": -0.0891, "rho": -0.0337, "theo": 13.89, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0999994277954}, {"option": "EMR261120C00185000", "bid": 0.2, "bid_size": 74.0, "ask": 0.55, "ask_size": 197.0, "iv": 0.3574, "open_interest": 627.0, "volume": 2.0, "delta": 0.0859, "gamma": 0.0146, "vega": 0.0468, "theta": -0.0731, "rho": 0.005, "theo": 0.4012, "change": -0.585, "open": 0.4, "high": 0.4, "low": 0.29, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-11-09T15:51:44", "percent_change": -66.8571, "prev_day_close": 0.875}, {"option": "EMR261120P00185000", "bid": 14.1, "bid_size": 37.0, "ask": 16.6, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9207, "gamma": 0.0144, "vega": 0.0438, "theta": -0.0699, "rho": -0.0338, "theo": 16.2237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.1999998092651}, {"option": "EMR261120C00187500", "bid": 0.05, "bid_size": 16.0, "ask": 0.6, "ask_size": 18.0, "iv": 0.3849, "open_interest": 0.0, "volume": 1.0, "delta": 0.0624, "gamma": 0.0111, "vega": 0.0367, "theta": -0.058, "rho": 0.0036, "theo": 0.2817, "change": 0.25, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T14:12:25", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "EMR261120P00187500", "bid": 17.0, "bid_size": 11.0, "ask": 19.7, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9435, "gamma": 0.0108, "vega": 0.0339, "theta": -0.0539, "rho": -0.0343, "theo": 18.6127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "EMR261120C00190000", "bid": 0.05, "bid_size": 87.0, "ask": 0.3, "ask_size": 115.0, "iv": 0.3742, "open_interest": 49.0, "volume": 5.0, "delta": 0.0456, "gamma": 0.0084, "vega": 0.0287, "theta": -0.0458, "rho": 0.0026, "theo": 0.2001, "change": -0.875, "open": 0.2, "high": 0.25, "low": 0.15, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T11:56:04", "percent_change": -77.7778, "prev_day_close": 1.125}, {"option": "EMR261120P00190000", "bid": 19.0, "bid_size": 36.0, "ask": 21.4, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9596, "gamma": 0.0081, "vega": 0.0263, "theta": -0.0411, "rho": -0.034, "theo": 21.0379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.4499998092651}, {"option": "EMR261120C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 105.0, "iv": 0.4792, "open_interest": 7.0, "volume": 0.0, "delta": 0.0248, "gamma": 0.0048, "vega": 0.0175, "theta": -0.0284, "rho": 0.0014, "theo": 0.1047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.47, "last_trade_time": "2026-10-28T09:30:31", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "EMR261120P00195000", "bid": 24.4, "bid_size": 36.0, "ask": 26.6, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.979, "gamma": 0.0045, "vega": 0.015, "theta": -0.023, "rho": -0.0337, "theo": 25.9517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.3499994277954}, {"option": "EMR261120C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 91.0, "iv": 0.7394, "open_interest": 55.0, "volume": 0.0, "delta": 0.0139, "gamma": 0.0028, "vega": 0.0107, "theta": -0.0178, "rho": 0.0008, "theo": 0.0573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-02T12:08:43", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "EMR261120P00200000", "bid": 29.4, "bid_size": 7.0, "ask": 31.6, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9888, "gamma": 0.0025, "vega": 0.0088, "theta": -0.012, "rho": -0.0341, "theo": 30.909, "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": 38.4499988555908}, {"option": "EMR261120C00205000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 51.0, "iv": 0.8164, "open_interest": 0.0, "volume": 0.0, "delta": 0.0081, "gamma": 0.0017, "vega": 0.0067, "theta": -0.0113, "rho": 0.0005, "theo": 0.0326, "change": 0.0, "open": 0.0, "high": 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": "EMR261120P00205000", "bid": 34.4, "bid_size": 7.0, "ask": 36.7, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9939, "gamma": 0.0014, "vega": 0.0053, "theta": -0.0052, "rho": -0.0346, "theo": 35.886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.3999996185303}, {"option": "EMR261120C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 64.0, "iv": 0.8898, "open_interest": 0.0, "volume": 0.0, "delta": 0.0048, "gamma": 0.001, "vega": 0.0042, "theta": -0.0073, "rho": 0.0003, "theo": 0.0193, "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": 1.07500004768372}, {"option": "EMR261120P00210000", "bid": 38.9, "bid_size": 7.0, "ask": 41.9, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9966, "gamma": 0.0008, "vega": 0.0031, "theta": -0.001, "rho": -0.0351, "theo": 40.8724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.0499992370606}, {"option": "EMR261120C00215000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 11.0, "iv": 0.9599, "open_interest": 0.0, "volume": 0.0, "delta": 0.003, "gamma": 0.0006, "vega": 0.0027, "theta": -0.0048, "rho": 0.0002, "theo": 0.0117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "EMR261120P00215000", "bid": 44.3, "bid_size": 11.0, "ask": 46.6, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9981, "gamma": 0.0005, "vega": 0.0019, "theta": 0.0, "rho": -0.0357, "theo": 45.8635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "EMR261120C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 1.0272, "open_interest": 0.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0004, "vega": 0.0018, "theta": -0.0032, "rho": 0.0001, "theo": 0.0073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "EMR261120P00220000", "bid": 49.3, "bid_size": 11.0, "ask": 51.9, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0003, "vega": 0.0012, "theta": 0.0, "rho": -0.0364, "theo": 50.8569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "EMR261120C00225000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 1.0918, "open_interest": 0.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0002, "vega": 0.0012, "theta": -0.0022, "rho": 0.0001, "theo": 0.0047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "EMR261120P00225000", "bid": 54.3, "bid_size": 11.0, "ask": 56.8, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0002, "vega": 0.0008, "theta": 0.0, "rho": -0.0372, "theo": 55.8516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "EMR261120C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 1.1541, "open_interest": 0.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0002, "vega": 0.0008, "theta": -0.0015, "rho": 0.0, "theo": 0.0031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "EMR261120P00230000", "bid": 59.3, "bid_size": 11.0, "ask": 62.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0001, "vega": 0.0005, "theta": 0.0, "rho": -0.0379, "theo": 60.847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "EMR261120C00235000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 1.2142, "open_interest": 0.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0001, "vega": 0.0006, "theta": -0.001, "rho": 0.0, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "EMR261120P00235000", "bid": 64.3, "bid_size": 10.0, "ask": 67.0, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0001, "vega": 0.0003, "theta": 0.0, "rho": -0.0387, "theo": 65.8427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "EMR261120C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 40.0, "iv": 1.0876, "open_interest": 0.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0007, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 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": "EMR261120P00240000", "bid": 69.0, "bid_size": 9.0, "ask": 72.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": -0.0395, "theo": 70.8387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.2999992370606}, {"option": "EMR261127C00085000", "bid": 83.8, "bid_size": 6.0, "ask": 86.2, "ask_size": 7.0, "iv": 1.7471, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0072, "theo": 84.5813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.5}, {"option": "EMR261127P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 1.9127, "open_interest": 0.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0002, "vega": 0.003, "theta": -0.0087, "rho": -0.0002, "theo": 0.0341, "change": 0.0, "open": 0.0, "high": 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": "EMR261127C00090000", "bid": 78.8, "bid_size": 9.0, "ask": 81.2, "ask_size": 7.0, "iv": 1.6148, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0001, "vega": 0.0006, "theta": 0.0, "rho": 0.0082, "theo": 79.5838, "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": 72.5}, {"option": "EMR261127P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 1.7743, "open_interest": 0.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0002, "vega": 0.0036, "theta": -0.0099, "rho": -0.0003, "theo": 0.04, "change": 0.0, "open": 0.0, "high": 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": "EMR261127C00095000", "bid": 73.6, "bid_size": 11.0, "ask": 76.6, "ask_size": 7.0, "iv": 1.5337, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0001, "vega": 0.0007, "theta": 0.0, "rho": 0.0086, "theo": 74.5871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.25}, {"option": "EMR261127P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 26.0, "iv": 1.6351, "open_interest": 0.0, "volume": 0.0, "delta": -0.0039, "gamma": 0.0003, "vega": 0.0044, "theta": -0.0114, "rho": -0.0004, "theo": 0.0473, "change": 0.0, "open": 0.0, "high": 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": "EMR261127C00100000", "bid": 68.8, "bid_size": 9.0, "ask": 71.4, "ask_size": 7.0, "iv": 1.412, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0002, "vega": 0.001, "theta": 0.0, "rho": 0.009, "theo": 69.5906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.5}, {"option": "EMR261127P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 41.0, "iv": 1.5184, "open_interest": 0.0, "volume": 0.0, "delta": -0.0049, "gamma": 0.0004, "vega": 0.0053, "theta": -0.013, "rho": -0.0004, "theo": 0.0564, "change": 0.0, "open": 0.0, "high": 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": "EMR261127C00105000", "bid": 63.4, "bid_size": 13.0, "ask": 66.6, "ask_size": 14.0, "iv": 1.2572, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0003, "vega": 0.0019, "theta": 0.0, "rho": 0.0109, "theo": 64.5959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.2000007629394}, {"option": "EMR261127P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 39.0, "iv": 1.3992, "open_interest": 0.0, "volume": 0.0, "delta": -0.0062, "gamma": 0.0005, "vega": 0.0066, "theta": -0.0151, "rho": -0.0006, "theo": 0.0681, "change": 0.0, "open": 0.0, "high": 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": "EMR261127C00110000", "bid": 58.7, "bid_size": 11.0, "ask": 61.5, "ask_size": 15.0, "iv": 1.1853, "open_interest": 1.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0004, "vega": 0.0023, "theta": -0.0007, "rho": 0.0114, "theo": 59.6024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.6, "last_trade_time": "2026-11-04T09:36:03", "percent_change": 0.0, "prev_day_close": 52.5}, {"option": "EMR261127P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 40.0, "iv": 1.2848, "open_interest": 0.0, "volume": 0.0, "delta": -0.0079, "gamma": 0.0007, "vega": 0.0081, "theta": -0.0176, "rho": -0.0007, "theo": 0.083, "change": 0.0, "open": 0.0, "high": 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": "EMR261127C00115000", "bid": 53.7, "bid_size": 6.0, "ask": 56.6, "ask_size": 23.0, "iv": 1.0954, "open_interest": 0.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0007, "vega": 0.0045, "theta": -0.0054, "rho": 0.015, "theo": 54.6125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.4000015258789}, {"option": "EMR261127P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 36.0, "iv": 1.1748, "open_interest": 1.0, "volume": 0.0, "delta": -0.0102, "gamma": 0.0009, "vega": 0.0102, "theta": -0.0206, "rho": -0.0009, "theo": 0.1025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-10-14T15:50:51", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "EMR261127C00120000", "bid": 48.1, "bid_size": 7.0, "ask": 51.4, "ask_size": 9.0, "iv": 0.8363, "open_interest": 0.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.001, "vega": 0.0061, "theta": -0.0115, "rho": 0.0155, "theo": 49.6265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.1500015258789}, {"option": "EMR261127P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 1.0687, "open_interest": 4.0, "volume": 0.0, "delta": -0.0133, "gamma": 0.0012, "vega": 0.0129, "theta": -0.0243, "rho": -0.0012, "theo": 0.1283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-10-30T14:38:45", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "EMR261127C00125000", "bid": 43.6, "bid_size": 13.0, "ask": 46.6, "ask_size": 7.0, "iv": 0.8783, "open_interest": 0.0, "volume": 0.0, "delta": 0.9896, "gamma": 0.0016, "vega": 0.0097, "theta": -0.0191, "rho": 0.0216, "theo": 44.6496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.4500007629394}, {"option": "EMR261127P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 0.9658, "open_interest": 0.0, "volume": 0.0, "delta": -0.0177, "gamma": 0.0017, "vega": 0.0164, "theta": -0.029, "rho": -0.0016, "theo": 0.1632, "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": 1.07500004768372}, {"option": "EMR261127C00130000", "bid": 39.1, "bid_size": 23.0, "ask": 41.6, "ask_size": 31.0, "iv": 0.8419, "open_interest": 0.0, "volume": 0.0, "delta": 0.9839, "gamma": 0.0024, "vega": 0.0156, "theta": -0.0286, "rho": 0.0301, "theo": 39.6833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.1500005722046}, {"option": "EMR261127P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 12.0, "iv": 0.8657, "open_interest": 0.0, "volume": 0.0, "delta": -0.0238, "gamma": 0.0024, "vega": 0.0212, "theta": -0.0348, "rho": -0.0021, "theo": 0.2115, "change": 0.0, "open": 0.0, "high": 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": "EMR261127C00135000", "bid": 34.1, "bid_size": 18.0, "ask": 36.6, "ask_size": 21.0, "iv": 0.7441, "open_interest": 0.0, "volume": 0.0, "delta": 0.9749, "gamma": 0.0035, "vega": 0.0216, "theta": -0.0396, "rho": 0.0307, "theo": 34.738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.6999998092651}, {"option": "EMR261127P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 13.0, "iv": 0.53, "open_interest": 3.0, "volume": 7.0, "delta": -0.0327, "gamma": 0.0034, "vega": 0.0277, "theta": -0.0421, "rho": -0.0029, "theo": 0.2796, "change": -0.895, "open": 1.11, "high": 1.11, "low": 0.22, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-11-09T15:09:21", "percent_change": -79.5556, "prev_day_close": 1.125}, {"option": "EMR261127C00140000", "bid": 28.7, "bid_size": 9.0, "ask": 31.3, "ask_size": 10.0, "iv": 0.5753, "open_interest": 0.0, "volume": 0.0, "delta": 0.961, "gamma": 0.0052, "vega": 0.0305, "theta": -0.0516, "rho": 0.041, "theo": 29.8267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "EMR261127P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 22.0, "iv": 0.6883, "open_interest": 11.0, "volume": 0.0, "delta": -0.046, "gamma": 0.0049, "vega": 0.0363, "theta": -0.0514, "rho": -0.004, "theo": 0.3798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-06T15:18:07", "percent_change": 0.0, "prev_day_close": 1.07500001788139}, {"option": "EMR261127C00145000", "bid": 23.6, "bid_size": 11.0, "ask": 26.9, "ask_size": 13.0, "iv": 0.5371, "open_interest": 1.0, "volume": 0.0, "delta": 0.9397, "gamma": 0.0076, "vega": 0.0442, "theta": -0.0645, "rho": 0.0513, "theo": 24.9691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.9, "last_trade_time": "2026-10-22T12:49:41", "percent_change": 0.0, "prev_day_close": 18.3500003814697}, {"option": "EMR261127P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 10.0, "iv": 0.4256, "open_interest": 8.0, "volume": 7.0, "delta": -0.0661, "gamma": 0.0071, "vega": 0.0484, "theta": -0.0631, "rho": -0.0057, "theo": 0.5309, "change": -0.56, "open": 1.31, "high": 1.31, "low": 0.44, "tick": "no_change", "last_trade_price": 0.44, "last_trade_time": "2026-11-09T15:09:21", "percent_change": -56.0, "prev_day_close": 1.0}, {"option": "EMR261127C00149000", "bid": 20.0, "bid_size": 9.0, "ask": 22.7, "ask_size": 10.0, "iv": 0.4795, "open_interest": 0.0, "volume": 0.0, "delta": 0.9146, "gamma": 0.0102, "vega": 0.0587, "theta": -0.0756, "rho": 0.0596, "theo": 21.1463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "EMR261127P00149000", "bid": 0.05, "bid_size": 1.0, "ask": 2.7, "ask_size": 11.0, "iv": 0.5476, "open_interest": 0.0, "volume": 0.0, "delta": -0.09, "gamma": 0.0097, "vega": 0.0611, "theta": -0.0746, "rho": -0.0077, "theo": 0.7117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "EMR261127C00150000", "bid": 18.2, "bid_size": 5.0, "ask": 22.2, "ask_size": 7.0, "iv": 0.4376, "open_interest": 3.0, "volume": 0.0, "delta": 0.9068, "gamma": 0.0109, "vega": 0.0628, "theta": -0.0785, "rho": 0.0594, "theo": 20.2025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.9, "last_trade_time": "2026-10-23T12:29:07", "percent_change": 0.0, "prev_day_close": 13.9500002861023}, {"option": "EMR261127P00150000", "bid": 0.15, "bid_size": 7.0, "ask": 2.8, "ask_size": 27.0, "iv": 0.5337, "open_interest": 10.0, "volume": 0.0, "delta": -0.0974, "gamma": 0.0105, "vega": 0.0653, "theta": -0.0778, "rho": -0.0084, "theo": 0.7685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-04T11:35:05", "percent_change": 0.0, "prev_day_close": 1.67500001192093}, {"option": "EMR261127C00152500", "bid": 16.4, "bid_size": 11.0, "ask": 19.4, "ask_size": 11.0, "iv": 0.421, "open_interest": 0.0, "volume": 0.0, "delta": 0.8841, "gamma": 0.0131, "vega": 0.0737, "theta": -0.0862, "rho": 0.065, "theo": 17.8733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "EMR261127P00152500", "bid": 0.2, "bid_size": 3.0, "ask": 2.95, "ask_size": 11.0, "iv": 0.4947, "open_interest": 0.0, "volume": 0.0, "delta": -0.1196, "gamma": 0.0128, "vega": 0.0751, "theta": -0.0863, "rho": -0.0101, "theo": 0.9394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "EMR261127C00155000", "bid": 14.3, "bid_size": 5.0, "ask": 17.3, "ask_size": 5.0, "iv": 0.421, "open_interest": 2.0, "volume": 0.0, "delta": 0.8556, "gamma": 0.0157, "vega": 0.086, "theta": -0.0945, "rho": 0.0675, "theo": 15.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.5, "last_trade_time": "2026-10-23T11:32:36", "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "EMR261127P00155000", "bid": 0.3, "bid_size": 11.0, "ask": 1.95, "ask_size": 24.0, "iv": 0.3933, "open_interest": 8.0, "volume": 0.0, "delta": -0.1476, "gamma": 0.0155, "vega": 0.0868, "theta": -0.0954, "rho": -0.0124, "theo": 1.1608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.11, "last_trade_time": "2026-11-04T09:37:03", "percent_change": 0.0, "prev_day_close": 2.67499995231628}, {"option": "EMR261127C00157500", "bid": 12.0, "bid_size": 12.0, "ask": 15.2, "ask_size": 11.0, "iv": 0.4001, "open_interest": 0.0, "volume": 0.0, "delta": 0.82, "gamma": 0.0187, "vega": 0.0991, "theta": -0.1033, "rho": 0.0674, "theo": 13.3863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "EMR261127P00157500", "bid": 0.3, "bid_size": 9.0, "ask": 3.2, "ask_size": 10.0, "iv": 0.4082, "open_interest": 0.0, "volume": 0.0, "delta": -0.183, "gamma": 0.0187, "vega": 0.0999, "theta": -0.1051, "rho": -0.0151, "theo": 1.4508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "EMR261127C00160000", "bid": 9.8, "bid_size": 34.0, "ask": 12.7, "ask_size": 34.0, "iv": 0.3596, "open_interest": 1.0, "volume": 0.0, "delta": 0.7756, "gamma": 0.0222, "vega": 0.1127, "theta": -0.1126, "rho": 0.0646, "theo": 11.2715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.47, "last_trade_time": "2026-10-09T10:01:55", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "EMR261127P00160000", "bid": 1.2, "bid_size": 108.0, "ask": 1.9, "ask_size": 33.0, "iv": 0.3357, "open_interest": 4.0, "volume": 1.0, "delta": -0.2275, "gamma": 0.0223, "vega": 0.1137, "theta": -0.1147, "rho": -0.0186, "theo": 1.8346, "change": -2.5, "open": 1.8, "high": 1.8, "low": 1.8, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-11-09T11:11:06", "percent_change": -58.1395, "prev_day_close": 4.29999995231628}, {"option": "EMR261127C00162500", "bid": 8.1, "bid_size": 17.0, "ask": 10.6, "ask_size": 12.0, "iv": 0.3514, "open_interest": 0.0, "volume": 0.0, "delta": 0.7209, "gamma": 0.0259, "vega": 0.1263, "theta": -0.1214, "rho": 0.0614, "theo": 9.2827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "EMR261127P00162500", "bid": 0.75, "bid_size": 2.0, "ask": 3.8, "ask_size": 13.0, "iv": 0.3404, "open_interest": 0.0, "volume": 0.0, "delta": -0.2828, "gamma": 0.0262, "vega": 0.1272, "theta": -0.1237, "rho": -0.0227, "theo": 2.3459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "EMR261127C00165000", "bid": 7.0, "bid_size": 14.0, "ask": 8.4, "ask_size": 95.0, "iv": 0.3504, "open_interest": 55.0, "volume": 3.0, "delta": 0.6552, "gamma": 0.0295, "vega": 0.1382, "theta": -0.1285, "rho": 0.0566, "theo": 7.4601, "change": 4.35, "open": 8.1, "high": 8.1, "low": 8.1, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2026-11-09T15:50:41", "percent_change": 116.0, "prev_day_close": 3.75}, {"option": "EMR261127P00165000", "bid": 2.3, "bid_size": 18.0, "ask": 4.0, "ask_size": 20.0, "iv": 0.342, "open_interest": 0.0, "volume": 0.0, "delta": -0.3495, "gamma": 0.0299, "vega": 0.1388, "theta": -0.1309, "rho": -0.0274, "theo": 3.026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "EMR261127C00167500", "bid": 5.4, "bid_size": 15.0, "ask": 6.5, "ask_size": 21.0, "iv": 0.3301, "open_interest": 0.0, "volume": 15.0, "delta": 0.5794, "gamma": 0.0322, "vega": 0.1465, "theta": -0.1328, "rho": 0.0504, "theo": 5.8473, "change": 6.24, "open": 6.29, "high": 6.8, "low": 6.15, "tick": "down", "last_trade_price": 6.24, "last_trade_time": "2026-11-09T15:51:55", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "EMR261127P00167500", "bid": 2.25, "bid_size": 17.0, "ask": 5.0, "ask_size": 20.0, "iv": 0.303, "open_interest": 0.0, "volume": 0.0, "delta": -0.4266, "gamma": 0.0328, "vega": 0.1466, "theta": -0.1351, "rho": -0.0327, "theo": 3.9194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "EMR261127C00170000", "bid": 4.0, "bid_size": 22.0, "ask": 5.8, "ask_size": 201.0, "iv": 0.3448, "open_interest": 9.0, "volume": 1.0, "delta": 0.4971, "gamma": 0.0336, "vega": 0.1494, "theta": -0.133, "rho": 0.0436, "theo": 4.481, "change": 2.9, "open": 5.0, "high": 5.0, "low": 5.0, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-11-09T11:13:46", "percent_change": 138.095, "prev_day_close": 2.10000002384186}, {"option": "EMR261127P00170000", "bid": 4.3, "bid_size": 43.0, "ask": 6.2, "ask_size": 32.0, "iv": 0.3293, "open_interest": 3.0, "volume": 3.0, "delta": -0.5103, "gamma": 0.0342, "vega": 0.149, "theta": -0.1353, "rho": -0.038, "theo": 5.0627, "change": -5.05, "open": 4.48, "high": 5.0, "low": 4.48, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-11-09T15:56:40", "percent_change": -50.2488, "prev_day_close": 10.0500001907349}, {"option": "EMR261127C00172500", "bid": 2.95, "bid_size": 11.0, "ask": 4.6, "ask_size": 23.0, "iv": 0.3413, "open_interest": 0.0, "volume": 4.0, "delta": 0.4143, "gamma": 0.033, "vega": 0.146, "theta": -0.1289, "rho": 0.0365, "theo": 3.3777, "change": 3.94, "open": 3.94, "high": 3.94, "low": 3.94, "tick": "up", "last_trade_price": 3.94, "last_trade_time": "2026-11-09T15:25:34", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "EMR261127P00172500", "bid": 5.2, "bid_size": 25.0, "ask": 7.1, "ask_size": 17.0, "iv": 0.2917, "open_interest": 0.0, "volume": 0.0, "delta": -0.5948, "gamma": 0.0337, "vega": 0.1446, "theta": -0.1311, "rho": -0.0417, "theo": 6.4731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "EMR261127C00175000", "bid": 1.35, "bid_size": 224.0, "ask": 3.3, "ask_size": 155.0, "iv": 0.3005, "open_interest": 228.0, "volume": 1.0, "delta": 0.3371, "gamma": 0.0308, "vega": 0.137, "theta": -0.1209, "rho": 0.0298, "theo": 2.5252, "change": 1.43, "open": 2.53, "high": 2.53, "low": 2.53, "tick": "up", "last_trade_price": 2.53, "last_trade_time": "2026-11-09T15:50:19", "percent_change": 130.0, "prev_day_close": 1.10000002384186}, {"option": "EMR261127P00175000", "bid": 6.5, "bid_size": 22.0, "ask": 8.9, "ask_size": 18.0, "iv": 0.2821, "open_interest": 1.0, "volume": 0.0, "delta": -0.6737, "gamma": 0.0316, "vega": 0.1347, "theta": -0.123, "rho": -0.0447, "theo": 8.138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.4, "last_trade_time": "2026-10-23T13:05:32", "percent_change": 0.0, "prev_day_close": 14.3000001907349}, {"option": "EMR261127C00177500", "bid": 0.55, "bid_size": 14.0, "ask": 3.5, "ask_size": 17.0, "iv": 0.3304, "open_interest": 0.0, "volume": 0.0, "delta": 0.2699, "gamma": 0.0275, "vega": 0.1242, "theta": -0.1106, "rho": 0.0238, "theo": 1.8881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "EMR261127P00177500", "bid": 8.3, "bid_size": 15.0, "ask": 10.8, "ask_size": 15.0, "iv": 0.2786, "open_interest": 0.0, "volume": 0.0, "delta": -0.7424, "gamma": 0.0282, "vega": 0.1207, "theta": -0.1122, "rho": -0.0466, "theo": 10.0211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "EMR261127C00180000", "bid": 0.5, "bid_size": 102.0, "ask": 1.7, "ask_size": 85.0, "iv": 0.2954, "open_interest": 27.0, "volume": 0.0, "delta": 0.2142, "gamma": 0.0238, "vega": 0.1098, "theta": -0.0991, "rho": 0.0189, "theo": 1.421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.47, "last_trade_time": "2026-11-02T09:45:05", "percent_change": 0.0, "prev_day_close": 1.07500000298023}, {"option": "EMR261127P00180000", "bid": 10.4, "bid_size": 13.0, "ask": 13.1, "ask_size": 17.0, "iv": 0.2931, "open_interest": 0.0, "volume": 0.0, "delta": -0.7991, "gamma": 0.0243, "vega": 0.105, "theta": -0.1, "rho": -0.047, "theo": 12.0756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.7000007629395}, {"option": "EMR261127C00182500", "bid": 0.25, "bid_size": 12.0, "ask": 1.45, "ask_size": 25.0, "iv": 0.3088, "open_interest": 0.0, "volume": 2.0, "delta": 0.1696, "gamma": 0.0201, "vega": 0.0954, "theta": -0.0876, "rho": 0.015, "theo": 1.0807, "change": 1.1, "open": 1.0, "high": 1.1, "low": 1.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-09T13:31:52", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "EMR261127P00182500", "bid": 12.4, "bid_size": 6.0, "ask": 15.3, "ask_size": 6.0, "iv": 0.2825, "open_interest": 0.0, "volume": 0.0, "delta": -0.8442, "gamma": 0.0205, "vega": 0.0893, "theta": -0.0876, "rho": -0.0464, "theo": 14.2569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "EMR261127C00185000", "bid": 0.15, "bid_size": 69.0, "ask": 2.55, "ask_size": 86.0, "iv": 0.4023, "open_interest": 2.0, "volume": 0.0, "delta": 0.1346, "gamma": 0.0168, "vega": 0.0819, "theta": -0.0769, "rho": 0.0119, "theo": 0.8318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-10-30T09:30:03", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "EMR261127P00185000", "bid": 14.7, "bid_size": 11.0, "ask": 17.5, "ask_size": 11.0, "iv": 0.2712, "open_interest": 0.0, "volume": 0.0, "delta": -0.8794, "gamma": 0.017, "vega": 0.0758, "theta": -0.0757, "rho": -0.0466, "theo": 16.5287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.6499996185303}, {"option": "EMR261127C00187500", "bid": 0.1, "bid_size": 5.0, "ask": 2.5, "ask_size": 13.0, "iv": 0.4355, "open_interest": 0.0, "volume": 0.0, "delta": 0.1073, "gamma": 0.0139, "vega": 0.07, "theta": -0.0671, "rho": 0.0095, "theo": 0.6483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "EMR261127P00187500", "bid": 17.0, "bid_size": 10.0, "ask": 19.7, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9064, "gamma": 0.0139, "vega": 0.0625, "theta": -0.0647, "rho": -0.0458, "theo": 18.8654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "EMR261127C00190000", "bid": 0.05, "bid_size": 5.0, "ask": 2.35, "ask_size": 25.0, "iv": 0.4607, "open_interest": 95.0, "volume": 0.0, "delta": 0.0861, "gamma": 0.0114, "vega": 0.0597, "theta": -0.0585, "rho": 0.0076, "theo": 0.5115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-10-23T15:37:48", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "EMR261127P00190000", "bid": 19.4, "bid_size": 7.0, "ask": 22.3, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9272, "gamma": 0.0113, "vega": 0.0517, "theta": -0.0548, "rho": -0.0434, "theo": 21.2458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.6999998092651}, {"option": "EMR261127C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 5.0, "iv": 0.5168, "open_interest": 1.0, "volume": 0.0, "delta": 0.0566, "gamma": 0.0078, "vega": 0.0434, "theta": -0.0445, "rho": 0.005, "theo": 0.3292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-02T14:03:38", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "EMR261127P00195000", "bid": 23.9, "bid_size": 15.0, "ask": 27.1, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9552, "gamma": 0.0074, "vega": 0.0347, "theta": -0.0385, "rho": -0.0416, "theo": 26.0937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.9999990463257}, {"option": "EMR261127C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 0.5774, "open_interest": 0.0, "volume": 0.0, "delta": 0.0383, "gamma": 0.0054, "vega": 0.0318, "theta": -0.034, "rho": 0.0034, "theo": 0.2203, "change": 0.0, "open": 0.0, "high": 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": "EMR261127P00200000", "bid": 28.9, "bid_size": 11.0, "ask": 32.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9718, "gamma": 0.0049, "vega": 0.0234, "theta": -0.0262, "rho": -0.0398, "theo": 31.0072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.0, "last_trade_time": "2026-10-28T14:00:01", "percent_change": 0.0, "prev_day_close": 38.25}, {"option": "EMR261127C00205000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 34.0, "iv": 0.6379, "open_interest": 0.0, "volume": 0.0, "delta": 0.0266, "gamma": 0.0038, "vega": 0.0235, "theta": -0.0262, "rho": 0.0023, "theo": 0.1522, "change": 0.0, "open": 0.0, "high": 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": "EMR261127P00205000", "bid": 33.9, "bid_size": 7.0, "ask": 37.0, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.982, "gamma": 0.0033, "vega": 0.016, "theta": -0.0171, "rho": -0.0385, "theo": 35.9554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.9499988555908}, {"option": "EMR261127C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 26.0, "iv": 0.6345, "open_interest": 0.0, "volume": 0.0, "delta": 0.0189, "gamma": 0.0027, "vega": 0.0176, "theta": -0.0204, "rho": 0.0016, "theo": 0.108, "change": 0.0, "open": 0.0, "high": 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": "EMR261127P00210000", "bid": 39.3, "bid_size": 7.0, "ask": 41.7, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9883, "gamma": 0.0022, "vega": 0.012, "theta": -0.0103, "rho": -0.0382, "theo": 40.9228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.1999988555908}, {"option": "EMR261127C00215000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 23.0, "iv": 0.7157, "open_interest": 0.0, "volume": 0.0, "delta": 0.0137, "gamma": 0.002, "vega": 0.0134, "theta": -0.016, "rho": 0.0012, "theo": 0.0785, "change": 0.0, "open": 0.0, "high": 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": "EMR261127P00215000", "bid": 43.9, "bid_size": 12.0, "ask": 46.9, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9922, "gamma": 0.0015, "vega": 0.0081, "theta": -0.0052, "rho": -0.0385, "theo": 45.902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.9499988555908}, {"option": "EMR261127C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 22.0, "iv": 0.7523, "open_interest": 0.0, "volume": 0.0, "delta": 0.0101, "gamma": 0.0014, "vega": 0.0103, "theta": -0.0127, "rho": 0.0009, "theo": 0.0581, "change": 0.0, "open": 0.0, "high": 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": "EMR261127P00220000", "bid": 49.2, "bid_size": 12.0, "ask": 51.7, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9948, "gamma": 0.001, "vega": 0.0054, "theta": -0.0014, "rho": -0.038, "theo": 50.8872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.25}, {"option": "EMR261127C00225000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 36.0, "iv": 0.8542, "open_interest": 0.0, "volume": 0.0, "delta": 0.0076, "gamma": 0.0011, "vega": 0.008, "theta": -0.0102, "rho": 0.0006, "theo": 0.0437, "change": 0.0, "open": 0.0, "high": 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": "EMR261127P00225000", "bid": 54.2, "bid_size": 16.0, "ask": 57.1, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9965, "gamma": 0.0007, "vega": 0.0043, "theta": 0.0, "rho": -0.0389, "theo": 55.8763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.2000007629394}, {"option": "EMR261127C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 26.0, "iv": 0.7745, "open_interest": 0.0, "volume": 0.0, "delta": 0.0058, "gamma": 0.0008, "vega": 0.0063, "theta": -0.0082, "rho": 0.0005, "theo": 0.0334, "change": 0.0, "open": 0.0, "high": 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": "EMR261127P00230000", "bid": 59.2, "bid_size": 9.0, "ask": 61.8, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.0005, "vega": 0.0027, "theta": 0.0, "rho": -0.0388, "theo": 60.868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.0}, {"option": "EMR261127C00235000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 22.0, "iv": 0.8991, "open_interest": 0.0, "volume": 0.0, "delta": 0.0044, "gamma": 0.0006, "vega": 0.005, "theta": -0.0067, "rho": 0.0004, "theo": 0.0259, "change": 0.0, "open": 0.0, "high": 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": "EMR261127P00235000", "bid": 64.2, "bid_size": 9.0, "ask": 66.8, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0004, "vega": 0.0022, "theta": 0.0, "rho": -0.0397, "theo": 65.8611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.0}, {"option": "EMR261127C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 13.0, "iv": 0.8807, "open_interest": 0.0, "volume": 0.0, "delta": 0.0035, "gamma": 0.0005, "vega": 0.004, "theta": -0.0055, "rho": 0.0003, "theo": 0.0203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "EMR261127P00240000", "bid": 69.2, "bid_size": 7.0, "ask": 72.1, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0003, "vega": 0.0015, "theta": 0.0, "rho": -0.04, "theo": 70.8553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.0}, {"option": "EMR261204C00085000", "bid": 82.6, "bid_size": 5.0, "ask": 86.6, "ask_size": 5.0, "iv": 1.1602, "open_interest": 0.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0002, "vega": 0.0015, "theta": 0.0, "rho": 0.0092, "theo": 84.5824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.5}, {"option": "EMR261204P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 1.6194, "open_interest": 0.0, "volume": 0.0, "delta": -0.0055, "gamma": 0.0003, "vega": 0.007, "theta": -0.0144, "rho": -0.0007, "theo": 0.0894, "change": 0.0, "open": 0.0, "high": 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": "EMR261204C00090000", "bid": 77.6, "bid_size": 5.0, "ask": 81.6, "ask_size": 1.0, "iv": 1.0621, "open_interest": 0.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0003, "vega": 0.0031, "theta": 0.0, "rho": 0.0138, "theo": 79.5893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.5}, {"option": "EMR261204P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 1.5024, "open_interest": 0.0, "volume": 0.0, "delta": -0.0066, "gamma": 0.0004, "vega": 0.0081, "theta": -0.0158, "rho": -0.0008, "theo": 0.1012, "change": 0.0, "open": 0.0, "high": 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": "EMR261204C00095000", "bid": 72.6, "bid_size": 1.0, "ask": 76.6, "ask_size": 5.0, "iv": 0.9696, "open_interest": 0.0, "volume": 0.0, "delta": 0.9967, "gamma": 0.0004, "vega": 0.0036, "theta": -0.001, "rho": 0.0145, "theo": 74.5982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.5499992370606}, {"option": "EMR261204P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 51.0, "iv": 1.3915, "open_interest": 0.0, "volume": 0.0, "delta": -0.0079, "gamma": 0.0005, "vega": 0.0096, "theta": -0.0174, "rho": -0.001, "theo": 0.1153, "change": 0.0, "open": 0.0, "high": 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": "EMR261204C00100000", "bid": 67.6, "bid_size": 5.0, "ask": 71.6, "ask_size": 5.0, "iv": 0.8821, "open_interest": 0.0, "volume": 0.0, "delta": 0.9953, "gamma": 0.0006, "vega": 0.0065, "theta": -0.0053, "rho": 0.0232, "theo": 69.6091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.5499992370606}, {"option": "EMR261204P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 42.0, "iv": 1.2924, "open_interest": 0.0, "volume": 0.0, "delta": -0.0095, "gamma": 0.0006, "vega": 0.0113, "theta": -0.0193, "rho": -0.0012, "theo": 0.1324, "change": 0.0, "open": 0.0, "high": 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": "EMR261204C00105000", "bid": 62.6, "bid_size": 5.0, "ask": 66.6, "ask_size": 5.0, "iv": 0.799, "open_interest": 0.0, "volume": 0.0, "delta": 0.9932, "gamma": 0.0008, "vega": 0.0076, "theta": -0.0101, "rho": 0.0242, "theo": 64.6266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.5500011444092}, {"option": "EMR261204P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 41.0, "iv": 1.1912, "open_interest": 0.0, "volume": 0.0, "delta": -0.0116, "gamma": 0.0008, "vega": 0.0134, "theta": -0.0214, "rho": -0.0014, "theo": 0.1533, "change": 0.0, "open": 0.0, "high": 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": "EMR261204C00110000", "bid": 57.6, "bid_size": 1.0, "ask": 61.6, "ask_size": 5.0, "iv": 0.72, "open_interest": 0.0, "volume": 0.0, "delta": 0.9906, "gamma": 0.001, "vega": 0.0121, "theta": -0.0156, "rho": 0.0377, "theo": 59.6473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.5500011444092}, {"option": "EMR261204P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 46.0, "iv": 1.0941, "open_interest": 0.0, "volume": 0.0, "delta": -0.0142, "gamma": 0.001, "vega": 0.0161, "theta": -0.024, "rho": -0.0017, "theo": 0.1792, "change": 0.0, "open": 0.0, "high": 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": "EMR261204C00115000", "bid": 52.6, "bid_size": 1.0, "ask": 56.7, "ask_size": 5.0, "iv": 0.7121, "open_interest": 0.0, "volume": 0.0, "delta": 0.9868, "gamma": 0.0014, "vega": 0.0144, "theta": -0.0207, "rho": 0.039, "theo": 54.6796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.5500011444092}, {"option": "EMR261204P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 40.0, "iv": 1.0007, "open_interest": 0.0, "volume": 0.0, "delta": -0.0175, "gamma": 0.0013, "vega": 0.0192, "theta": -0.0269, "rho": -0.0022, "theo": 0.2118, "change": 0.0, "open": 0.0, "high": 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": "EMR261204C00120000", "bid": 47.6, "bid_size": 1.0, "ask": 51.7, "ask_size": 5.0, "iv": 0.637, "open_interest": 0.0, "volume": 0.0, "delta": 0.9819, "gamma": 0.0019, "vega": 0.0204, "theta": -0.0261, "rho": 0.0554, "theo": 49.721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.2999992370606}, {"option": "EMR261204P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 6.0, "iv": 0.9154, "open_interest": 0.0, "volume": 0.0, "delta": -0.0219, "gamma": 0.0017, "vega": 0.0234, "theta": -0.0304, "rho": -0.0027, "theo": 0.2532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "EMR261204C00125000", "bid": 42.5, "bid_size": 6.0, "ask": 46.7, "ask_size": 5.0, "iv": 0.5037, "open_interest": 0.0, "volume": 0.0, "delta": 0.9753, "gamma": 0.0024, "vega": 0.0255, "theta": -0.0311, "rho": 0.0571, "theo": 44.7786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.3000011444092}, {"option": "EMR261204P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 5.0, "iv": 0.8278, "open_interest": 0.0, "volume": 0.0, "delta": -0.0278, "gamma": 0.0023, "vega": 0.0284, "theta": -0.0346, "rho": -0.0034, "theo": 0.3071, "change": 0.0, "open": 0.0, "high": 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": "EMR261204C00130000", "bid": 37.9, "bid_size": 5.0, "ask": 41.7, "ask_size": 5.0, "iv": 0.5668, "open_interest": 0.0, "volume": 0.0, "delta": 0.9666, "gamma": 0.0032, "vega": 0.0332, "theta": -0.0361, "rho": 0.0728, "theo": 39.8577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.4500007629394}, {"option": "EMR261204P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 6.0, "iv": 0.7465, "open_interest": 0.0, "volume": 0.0, "delta": -0.0358, "gamma": 0.003, "vega": 0.0352, "theta": -0.0395, "rho": -0.0043, "theo": 0.3781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "EMR261204C00135000", "bid": 32.8, "bid_size": 5.0, "ask": 36.6, "ask_size": 5.0, "iv": 0.4566, "open_interest": 0.0, "volume": 0.0, "delta": 0.9549, "gamma": 0.0042, "vega": 0.0428, "theta": -0.0417, "rho": 0.0847, "theo": 34.9644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.6000003814697}, {"option": "EMR261204P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 6.0, "iv": 0.6666, "open_interest": 0.0, "volume": 0.0, "delta": -0.0468, "gamma": 0.0041, "vega": 0.0436, "theta": -0.0455, "rho": -0.0057, "theo": 0.4741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.49999995529652}, {"option": "EMR261204C00140000", "bid": 28.1, "bid_size": 5.0, "ask": 31.9, "ask_size": 5.0, "iv": 0.4728, "open_interest": 0.0, "volume": 0.0, "delta": 0.939, "gamma": 0.0056, "vega": 0.0544, "theta": -0.0485, "rho": 0.0918, "theo": 30.1112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.9499998092651}, {"option": "EMR261204P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 6.0, "iv": 0.591, "open_interest": 0.0, "volume": 0.0, "delta": -0.0623, "gamma": 0.0056, "vega": 0.0547, "theta": -0.0526, "rho": -0.0074, "theo": 0.6078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.40000003576279}, {"option": "EMR261204C00145000", "bid": 23.9, "bid_size": 9.0, "ask": 26.6, "ask_size": 9.0, "iv": 0.4418, "open_interest": 0.0, "volume": 0.0, "delta": 0.9164, "gamma": 0.0077, "vega": 0.069, "theta": -0.0572, "rho": 0.095, "theo": 25.3173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3499994277954}, {"option": "EMR261204P00145000", "bid": 0.1, "bid_size": 42.0, "ask": 1.5, "ask_size": 133.0, "iv": 0.4519, "open_interest": 1.0, "volume": 0.0, "delta": -0.0849, "gamma": 0.0078, "vega": 0.0693, "theta": -0.0612, "rho": -0.01, "theo": 0.8004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-02T09:57:09", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "EMR261204C00150000", "bid": 19.2, "bid_size": 24.0, "ask": 21.9, "ask_size": 26.0, "iv": 0.4033, "open_interest": 0.0, "volume": 0.0, "delta": 0.8833, "gamma": 0.0108, "vega": 0.0878, "theta": -0.0678, "rho": 0.0953, "theo": 20.617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0500001907349}, {"option": "EMR261204P00150000", "bid": 0.45, "bid_size": 60.0, "ask": 1.1, "ask_size": 25.0, "iv": 0.3733, "open_interest": 1.0, "volume": 2.0, "delta": -0.118, "gamma": 0.0108, "vega": 0.088, "theta": -0.0713, "rho": -0.0138, "theo": 1.0846, "change": -1.145, "open": 0.79, "high": 0.88, "low": 0.79, "tick": "up", "last_trade_price": 0.88, "last_trade_time": "2026-11-09T15:09:30", "percent_change": -56.5432, "prev_day_close": 2.02499997615814}, {"option": "EMR261204C00155000", "bid": 14.6, "bid_size": 27.0, "ask": 17.9, "ask_size": 34.0, "iv": 0.3886, "open_interest": 0.0, "volume": 0.0, "delta": 0.8335, "gamma": 0.0151, "vega": 0.1115, "theta": -0.0798, "rho": 0.0924, "theo": 16.0737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "EMR261204P00155000", "bid": 0.3, "bid_size": 42.0, "ask": 2.55, "ask_size": 213.0, "iv": 0.3609, "open_interest": 0.0, "volume": 0.0, "delta": -0.1686, "gamma": 0.0153, "vega": 0.1118, "theta": -0.0828, "rho": -0.0195, "theo": 1.5306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "EMR261204C00160000", "bid": 10.5, "bid_size": 31.0, "ask": 13.4, "ask_size": 23.0, "iv": 0.3491, "open_interest": 2.0, "volume": 0.0, "delta": 0.7578, "gamma": 0.0208, "vega": 0.139, "theta": -0.0921, "rho": 0.0861, "theo": 11.806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.93, "last_trade_time": "2026-10-30T15:00:49", "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "EMR261204P00160000", "bid": 0.9, "bid_size": 98.0, "ask": 2.85, "ask_size": 62.0, "iv": 0.3109, "open_interest": 14.0, "volume": 0.0, "delta": -0.2452, "gamma": 0.021, "vega": 0.1397, "theta": -0.0946, "rho": -0.0275, "theo": 2.2552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-11-06T13:32:43", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "EMR261204C00165000", "bid": 7.4, "bid_size": 18.0, "ask": 9.8, "ask_size": 130.0, "iv": 0.3463, "open_interest": 4.0, "volume": 0.0, "delta": 0.6472, "gamma": 0.0269, "vega": 0.1648, "theta": -0.1017, "rho": 0.075, "theo": 8.0233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-11-05T15:48:10", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "EMR261204P00165000", "bid": 2.25, "bid_size": 162.0, "ask": 4.9, "ask_size": 155.0, "iv": 0.3177, "open_interest": 27.0, "volume": 0.0, "delta": -0.3578, "gamma": 0.0273, "vega": 0.1653, "theta": -0.104, "rho": -0.0388, "theo": 3.4718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-11-04T11:02:10", "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "EMR261204C00170000", "bid": 4.0, "bid_size": 161.0, "ask": 6.7, "ask_size": 195.0, "iv": 0.3137, "open_interest": 4.0, "volume": 2.0, "delta": 0.504, "gamma": 0.0305, "vega": 0.1766, "theta": -0.1041, "rho": 0.0592, "theo": 5.0201, "change": 3.325, "open": 4.0, "high": 6.0, "low": 4.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-11-09T11:04:58", "percent_change": 124.299, "prev_day_close": 2.67499995231628}, {"option": "EMR261204P00170000", "bid": 4.2, "bid_size": 43.0, "ask": 7.0, "ask_size": 52.0, "iv": 0.3017, "open_interest": 0.0, "volume": 2.0, "delta": -0.504, "gamma": 0.0311, "vega": 0.176, "theta": -0.1063, "rho": -0.0512, "theo": 5.4821, "change": -5.93, "open": 5.2, "high": 5.2, "low": 4.92, "tick": "down", "last_trade_price": 4.92, "last_trade_time": "2026-11-09T13:58:19", "percent_change": -54.6544, "prev_day_close": 10.8499999046326}, {"option": "EMR261204C00175000", "bid": 1.9, "bid_size": 185.0, "ask": 3.8, "ask_size": 155.0, "iv": 0.284, "open_interest": 52.0, "volume": 11.0, "delta": 0.3568, "gamma": 0.0287, "vega": 0.1653, "theta": -0.0964, "rho": 0.0422, "theo": 2.9868, "change": 1.745, "open": 3.55, "high": 3.62, "low": 3.1, "tick": "down", "last_trade_price": 3.32, "last_trade_time": "2026-11-09T15:50:41", "percent_change": 110.794, "prev_day_close": 1.57499998807907}, {"option": "EMR261204P00175000", "bid": 7.1, "bid_size": 32.0, "ask": 9.5, "ask_size": 25.0, "iv": 0.2811, "open_interest": 0.0, "volume": 0.0, "delta": -0.6551, "gamma": 0.0296, "vega": 0.1621, "theta": -0.0986, "rho": -0.0604, "theo": 8.4808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5500001907349}, {"option": "EMR261204C00180000", "bid": 1.05, "bid_size": 153.0, "ask": 2.2, "ask_size": 82.0, "iv": 0.2893, "open_interest": 236.0, "volume": 3.0, "delta": 0.2393, "gamma": 0.0232, "vega": 0.1381, "theta": -0.0824, "rho": 0.0284, "theo": 1.7881, "change": 1.045, "open": 2.02, "high": 2.02, "low": 1.97, "tick": "down", "last_trade_price": 1.97, "last_trade_time": "2026-11-09T13:29:55", "percent_change": 112.973, "prev_day_close": 0.925000011920929}, {"option": "EMR261204P00180000", "bid": 10.5, "bid_size": 11.0, "ask": 13.6, "ask_size": 12.0, "iv": 0.2753, "open_interest": 0.0, "volume": 0.0, "delta": -0.7763, "gamma": 0.0241, "vega": 0.1314, "theta": -0.0841, "rho": -0.0629, "theo": 12.3274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "EMR261204C00185000", "bid": 0.25, "bid_size": 60.0, "ask": 1.3, "ask_size": 53.0, "iv": 0.2831, "open_interest": 14.0, "volume": 3.0, "delta": 0.1593, "gamma": 0.0172, "vega": 0.1085, "theta": -0.0674, "rho": 0.0189, "theo": 1.1155, "change": -0.265, "open": 1.12, "high": 1.13, "low": 1.11, "tick": "down", "last_trade_price": 1.11, "last_trade_time": "2026-11-09T15:09:30", "percent_change": -19.2727, "prev_day_close": 1.37500004470348}, {"option": "EMR261204P00185000", "bid": 14.5, "bid_size": 11.0, "ask": 18.0, "ask_size": 12.0, "iv": 0.2622, "open_interest": 0.0, "volume": 0.0, "delta": -0.8584, "gamma": 0.0178, "vega": 0.0998, "theta": -0.0677, "rho": -0.0621, "theo": 16.7055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.75}, {"option": "EMR261204C00190000", "bid": 0.15, "bid_size": 56.0, "ask": 0.95, "ask_size": 51.0, "iv": 0.3123, "open_interest": 101.0, "volume": 0.0, "delta": 0.1083, "gamma": 0.0124, "vega": 0.0834, "theta": -0.0543, "rho": 0.0128, "theo": 0.7322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-11-04T15:20:25", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "EMR261204P00190000", "bid": 19.2, "bid_size": 26.0, "ask": 22.9, "ask_size": 24.0, "iv": 0.2771, "open_interest": 0.0, "volume": 0.0, "delta": -0.9101, "gamma": 0.0126, "vega": 0.0715, "theta": -0.0523, "rho": -0.0569, "theo": 21.3687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.6499996185303}, {"option": "EMR261204C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 7.0, "iv": 0.4491, "open_interest": 0.0, "volume": 0.0, "delta": 0.0751, "gamma": 0.0089, "vega": 0.0637, "theta": -0.0436, "rho": 0.0089, "theo": 0.4987, "change": 0.0, "open": 0.0, "high": 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": "EMR261204P00195000", "bid": 24.1, "bid_size": 12.0, "ask": 27.4, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9422, "gamma": 0.0088, "vega": 0.051, "theta": -0.0391, "rho": -0.0526, "theo": 26.1797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.5500001907349}, {"option": "EMR261204C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 6.0, "iv": 0.4957, "open_interest": 0.0, "volume": 0.0, "delta": 0.0535, "gamma": 0.0065, "vega": 0.0491, "theta": -0.0352, "rho": 0.0063, "theo": 0.3529, "change": 0.0, "open": 0.0, "high": 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": "EMR261204P00200000", "bid": 29.0, "bid_size": 5.0, "ask": 33.0, "ask_size": 1.0, "iv": 0.3534, "open_interest": 0.0, "volume": 0.0, "delta": -0.9623, "gamma": 0.0061, "vega": 0.0362, "theta": -0.0283, "rho": -0.0484, "theo": 31.0693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.0500011444092}, {"option": "EMR261204C00205000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 6.0, "iv": 0.5443, "open_interest": 0.0, "volume": 0.0, "delta": 0.0391, "gamma": 0.0048, "vega": 0.0382, "theta": -0.0286, "rho": 0.0046, "theo": 0.2571, "change": 0.0, "open": 0.0, "high": 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": "EMR261204P00205000", "bid": 33.9, "bid_size": 5.0, "ask": 37.9, "ask_size": 5.0, "iv": 0.3184, "open_interest": 0.0, "volume": 0.0, "delta": -0.975, "gamma": 0.0042, "vega": 0.0254, "theta": -0.0196, "rho": -0.0454, "theo": 36.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.9499988555908}, {"option": "EMR261204C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 40.0, "iv": 0.5901, "open_interest": 0.0, "volume": 0.0, "delta": 0.0291, "gamma": 0.0036, "vega": 0.03, "theta": -0.0234, "rho": 0.0034, "theo": 0.1918, "change": 0.0, "open": 0.0, "high": 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": "EMR261204P00210000", "bid": 38.9, "bid_size": 5.0, "ask": 42.9, "ask_size": 5.0, "iv": 0.36, "open_interest": 0.0, "volume": 0.0, "delta": -0.9832, "gamma": 0.003, "vega": 0.0179, "theta": -0.0127, "rho": -0.0429, "theo": 40.9593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.9499988555908}, {"option": "EMR261204C00215000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 44.0, "iv": 0.633, "open_interest": 0.0, "volume": 0.0, "delta": 0.0221, "gamma": 0.0027, "vega": 0.0239, "theta": -0.0193, "rho": 0.0026, "theo": 0.1464, "change": 0.0, "open": 0.0, "high": 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": "EMR261204P00215000", "bid": 43.9, "bid_size": 5.0, "ask": 47.9, "ask_size": 5.0, "iv": 0.4002, "open_interest": 0.0, "volume": 0.0, "delta": -0.9886, "gamma": 0.0021, "vega": 0.0132, "theta": -0.0073, "rho": -0.042, "theo": 45.9309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.9499988555908}, {"option": "EMR261204C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 41.0, "iv": 0.6777, "open_interest": 0.0, "volume": 0.0, "delta": 0.0171, "gamma": 0.0021, "vega": 0.0191, "theta": -0.016, "rho": 0.002, "theo": 0.1133, "change": 0.0, "open": 0.0, "high": 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": "EMR261204P00220000", "bid": 48.9, "bid_size": 5.0, "ask": 52.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9921, "gamma": 0.0015, "vega": 0.009, "theta": -0.003, "rho": -0.0407, "theo": 50.9116, "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": 57.9499988555908}, {"option": "EMR261204C00225000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 41.0, "iv": 0.7206, "open_interest": 0.0, "volume": 0.0, "delta": 0.0133, "gamma": 0.0016, "vega": 0.0155, "theta": -0.0134, "rho": 0.0016, "theo": 0.089, "change": 0.0, "open": 0.0, "high": 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": "EMR261204P00225000", "bid": 53.8, "bid_size": 5.0, "ask": 57.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9945, "gamma": 0.001, "vega": 0.0069, "theta": 0.0, "rho": -0.0408, "theo": 55.8974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.9499988555908}, {"option": "EMR261204C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 26.0, "iv": 0.6706, "open_interest": 0.0, "volume": 0.0, "delta": 0.0106, "gamma": 0.0013, "vega": 0.0126, "theta": -0.0113, "rho": 0.0012, "theo": 0.0708, "change": 0.0, "open": 0.0, "high": 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": "EMR261204P00230000", "bid": 58.8, "bid_size": 5.0, "ask": 62.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9962, "gamma": 0.0008, "vega": 0.0047, "theta": 0.0, "rho": -0.0403, "theo": 60.8869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.9500007629394}, {"option": "EMR261204C00235000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 29.0, "iv": 0.6898, "open_interest": 0.0, "volume": 0.0, "delta": 0.0084, "gamma": 0.001, "vega": 0.0104, "theta": -0.0095, "rho": 0.001, "theo": 0.057, "change": 0.0, "open": 0.0, "high": 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": "EMR261204P00235000", "bid": 63.8, "bid_size": 5.0, "ask": 67.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9973, "gamma": 0.0006, "vega": 0.0037, "theta": 0.0, "rho": -0.0407, "theo": 65.8785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.9500007629394}, {"option": "EMR261204C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 42.0, "iv": 0.8406, "open_interest": 0.0, "volume": 0.0, "delta": 0.0068, "gamma": 0.0008, "vega": 0.0086, "theta": -0.0081, "rho": 0.0008, "theo": 0.0463, "change": 0.0, "open": 0.0, "high": 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": "EMR261204P00240000", "bid": 68.8, "bid_size": 5.0, "ask": 72.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9981, "gamma": 0.0004, "vega": 0.0027, "theta": 0.0, "rho": -0.0407, "theo": 70.8716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.0499992370606}, {"option": "EMR261211C00085000", "bid": 82.6, "bid_size": 1.0, "ask": 86.6, "ask_size": 1.0, "iv": 1.0065, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0001, "vega": 0.0011, "theta": 0.0, "rho": 0.0105, "theo": 84.5754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.5}, {"option": "EMR261211P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 1.4332, "open_interest": 0.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0002, "vega": 0.0051, "theta": -0.0067, "rho": -0.0005, "theo": 0.0478, "change": 0.0, "open": 0.0, "high": 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": "EMR261211C00090000", "bid": 77.6, "bid_size": 1.0, "ask": 81.6, "ask_size": 1.0, "iv": 0.9169, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0002, "vega": 0.0014, "theta": 0.0, "rho": 0.0111, "theo": 79.5801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.5}, {"option": "EMR261211P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 1.3297, "open_interest": 0.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.0003, "vega": 0.0062, "theta": -0.0076, "rho": -0.0007, "theo": 0.0569, "change": 0.0, "open": 0.0, "high": 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": "EMR261211C00095000", "bid": 72.6, "bid_size": 2.0, "ask": 76.6, "ask_size": 2.0, "iv": 0.8322, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0003, "vega": 0.0031, "theta": 0.0, "rho": 0.0188, "theo": 74.5884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.5}, {"option": "EMR261211P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 1.2317, "open_interest": 0.0, "volume": 0.0, "delta": -0.0052, "gamma": 0.0004, "vega": 0.0076, "theta": -0.0088, "rho": -0.0008, "theo": 0.0682, "change": 0.0, "open": 0.0, "high": 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": "EMR261211C00100000", "bid": 67.6, "bid_size": 1.0, "ask": 71.6, "ask_size": 1.0, "iv": 0.7517, "open_interest": 0.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0005, "vega": 0.0059, "theta": -0.0011, "rho": 0.0332, "theo": 69.6007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.5}, {"option": "EMR261211P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 49.0, "iv": 1.1384, "open_interest": 0.0, "volume": 0.0, "delta": -0.0066, "gamma": 0.0005, "vega": 0.0093, "theta": -0.0102, "rho": -0.001, "theo": 0.0827, "change": 0.0, "open": 0.0, "high": 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": "EMR261211C00105000", "bid": 62.6, "bid_size": 1.0, "ask": 66.6, "ask_size": 1.0, "iv": 0.675, "open_interest": 0.0, "volume": 0.0, "delta": 0.994, "gamma": 0.0007, "vega": 0.0094, "theta": -0.0051, "rho": 0.0531, "theo": 64.6206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.5500011444092}, {"option": "EMR261211P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 49.0, "iv": 1.0493, "open_interest": 0.0, "volume": 0.0, "delta": -0.0084, "gamma": 0.0006, "vega": 0.0116, "theta": -0.012, "rho": -0.0013, "theo": 0.1013, "change": 0.0, "open": 0.0, "high": 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": "EMR261211C00110000", "bid": 57.6, "bid_size": 5.0, "ask": 61.6, "ask_size": 5.0, "iv": 0.6016, "open_interest": 0.0, "volume": 0.0, "delta": 0.9909, "gamma": 0.0009, "vega": 0.0133, "theta": -0.0082, "rho": 0.0744, "theo": 59.6524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.5}, {"option": "EMR261211P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 38.0, "iv": 0.8546, "open_interest": 0.0, "volume": 0.0, "delta": -0.0108, "gamma": 0.0008, "vega": 0.0144, "theta": -0.014, "rho": -0.0017, "theo": 0.1255, "change": 0.0, "open": 0.0, "high": 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": "EMR261211C00115000", "bid": 52.6, "bid_size": 1.0, "ask": 56.6, "ask_size": 5.0, "iv": 0.5309, "open_interest": 0.0, "volume": 0.0, "delta": 0.987, "gamma": 0.0012, "vega": 0.0177, "theta": -0.0105, "rho": 0.0933, "theo": 54.6989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.5500011444092}, {"option": "EMR261211P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 0.8817, "open_interest": 0.0, "volume": 0.0, "delta": -0.014, "gamma": 0.0011, "vega": 0.0181, "theta": -0.0166, "rho": -0.0022, "theo": 0.1573, "change": 0.0, "open": 0.0, "high": 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": "EMR261211C00120000", "bid": 47.6, "bid_size": 1.0, "ask": 51.7, "ask_size": 5.0, "iv": 0.5186, "open_interest": 0.0, "volume": 0.0, "delta": 0.9823, "gamma": 0.0015, "vega": 0.0228, "theta": -0.0137, "rho": 0.1083, "theo": 49.7609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.2999992370606}, {"option": "EMR261211P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 6.0, "iv": 0.8066, "open_interest": 0.0, "volume": 0.0, "delta": -0.0184, "gamma": 0.0015, "vega": 0.0229, "theta": -0.0197, "rho": -0.0028, "theo": 0.2, "change": 0.0, "open": 0.0, "high": 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": "EMR261211C00125000", "bid": 42.5, "bid_size": 6.0, "ask": 46.7, "ask_size": 1.0, "iv": 0.3848, "open_interest": 0.0, "volume": 0.0, "delta": 0.9763, "gamma": 0.0021, "vega": 0.0291, "theta": -0.0182, "rho": 0.112, "theo": 44.8397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.3500003814697}, {"option": "EMR261211P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 15.0, "iv": 0.6869, "open_interest": 0.0, "volume": 0.0, "delta": -0.0245, "gamma": 0.0021, "vega": 0.0293, "theta": -0.0236, "rho": -0.0038, "theo": 0.2581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "EMR261211C00130000", "bid": 37.7, "bid_size": 3.0, "ask": 41.8, "ask_size": 4.0, "iv": 0.4425, "open_interest": 0.0, "volume": 0.0, "delta": 0.9678, "gamma": 0.0029, "vega": 0.0373, "theta": -0.0235, "rho": 0.1152, "theo": 39.9409, "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": 32.6500005722046}, {"option": "EMR261211P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 15.0, "iv": 0.6617, "open_interest": 0.0, "volume": 0.0, "delta": -0.0331, "gamma": 0.0029, "vega": 0.0373, "theta": -0.0284, "rho": -0.0051, "theo": 0.3388, "change": 0.0, "open": 0.0, "high": 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": "EMR261211C00135000", "bid": 32.9, "bid_size": 1.0, "ask": 36.9, "ask_size": 5.0, "iv": 0.4312, "open_interest": 0.0, "volume": 0.0, "delta": 0.9557, "gamma": 0.004, "vega": 0.0481, "theta": -0.03, "rho": 0.1178, "theo": 35.0753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.8000001907349}, {"option": "EMR261211P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 16.0, "iv": 0.5944, "open_interest": 0.0, "volume": 0.0, "delta": -0.0452, "gamma": 0.004, "vega": 0.0482, "theta": -0.0344, "rho": -0.0068, "theo": 0.453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.69999995827675}, {"option": "EMR261211C00140000", "bid": 28.7, "bid_size": 11.0, "ask": 31.7, "ask_size": 11.0, "iv": 0.4306, "open_interest": 0.0, "volume": 0.0, "delta": 0.9383, "gamma": 0.0056, "vega": 0.0623, "theta": -0.0379, "rho": 0.1196, "theo": 30.2605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.1999998092651}, {"option": "EMR261211P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 25.0, "iv": 0.4929, "open_interest": 0.0, "volume": 0.0, "delta": -0.0628, "gamma": 0.0056, "vega": 0.0624, "theta": -0.0417, "rho": -0.0094, "theo": 0.6183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.12500002980232}, {"option": "EMR261211C00145000", "bid": 23.9, "bid_size": 25.0, "ask": 27.0, "ask_size": 25.0, "iv": 0.3998, "open_interest": 0.0, "volume": 0.0, "delta": 0.9129, "gamma": 0.0078, "vega": 0.0807, "theta": -0.0473, "rho": 0.12, "theo": 25.5245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8999996185303}, {"option": "EMR261211P00145000", "bid": 0.15, "bid_size": 147.0, "ask": 1.9, "ask_size": 303.0, "iv": 0.4289, "open_interest": 0.0, "volume": 50.0, "delta": -0.0886, "gamma": 0.0078, "vega": 0.081, "theta": -0.0507, "rho": -0.0132, "theo": 0.8645, "change": -1.15, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T15:20:55", "percent_change": -67.6471, "prev_day_close": 1.69999992847443}, {"option": "EMR261211C00150000", "bid": 19.8, "bid_size": 27.0, "ask": 22.4, "ask_size": 27.0, "iv": 0.3979, "open_interest": 0.0, "volume": 0.0, "delta": 0.8755, "gamma": 0.0108, "vega": 0.1041, "theta": -0.0583, "rho": 0.1185, "theo": 20.9139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6500000953674}, {"option": "EMR261211P00150000", "bid": 0.3, "bid_size": 56.0, "ask": 1.7, "ask_size": 39.0, "iv": 0.3567, "open_interest": 19.0, "volume": 0.0, "delta": -0.1261, "gamma": 0.0109, "vega": 0.1044, "theta": -0.0612, "rho": -0.0186, "theo": 1.2344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-04T11:13:45", "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "EMR261211C00155000", "bid": 15.1, "bid_size": 28.0, "ask": 18.1, "ask_size": 26.0, "iv": 0.3609, "open_interest": 0.0, "volume": 0.0, "delta": 0.8209, "gamma": 0.0148, "vega": 0.1322, "theta": -0.0704, "rho": 0.114, "theo": 16.5049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.2999997138977}, {"option": "EMR261211P00155000", "bid": 1.35, "bid_size": 35.0, "ask": 2.2, "ask_size": 39.0, "iv": 0.3513, "open_interest": 0.0, "volume": 0.0, "delta": -0.1812, "gamma": 0.0149, "vega": 0.1324, "theta": -0.0729, "rho": -0.0264, "theo": 1.8088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "EMR261211C00160000", "bid": 10.8, "bid_size": 33.0, "ask": 14.4, "ask_size": 15.0, "iv": 0.342, "open_interest": 0.0, "volume": 0.0, "delta": 0.7429, "gamma": 0.0194, "vega": 0.1622, "theta": -0.0822, "rho": 0.1055, "theo": 12.4176, "change": 0.0, "open": 0.0, "high": 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": "EMR261211P00160000", "bid": 1.7, "bid_size": 91.0, "ask": 4.0, "ask_size": 91.0, "iv": 0.339, "open_interest": 0.0, "volume": 2.0, "delta": -0.2608, "gamma": 0.0197, "vega": 0.163, "theta": -0.0846, "rho": -0.037, "theo": 2.7163, "change": -2.87, "open": 2.73, "high": 2.73, "low": 2.73, "tick": "down", "last_trade_price": 2.73, "last_trade_time": "2026-11-09T10:15:25", "percent_change": -51.25, "prev_day_close": 5.59999990463257}, {"option": "EMR261211C00165000", "bid": 7.6, "bid_size": 81.0, "ask": 10.6, "ask_size": 96.0, "iv": 0.3275, "open_interest": 1.0, "volume": 0.0, "delta": 0.6383, "gamma": 0.0239, "vega": 0.188, "theta": -0.0912, "rho": 0.0923, "theo": 8.8216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.8, "last_trade_time": "2026-11-04T11:17:07", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "EMR261211P00165000", "bid": 2.85, "bid_size": 96.0, "ask": 5.6, "ask_size": 109.0, "iv": 0.3183, "open_interest": 6.0, "volume": 0.0, "delta": -0.3673, "gamma": 0.0243, "vega": 0.1888, "theta": -0.0934, "rho": -0.0504, "theo": 4.1181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.36, "last_trade_time": "2026-11-04T10:01:42", "percent_change": 0.0, "prev_day_close": 8.00000023841858}, {"option": "EMR261211C00170000", "bid": 4.6, "bid_size": 77.0, "ask": 7.7, "ask_size": 92.0, "iv": 0.3134, "open_interest": 0.0, "volume": 0.0, "delta": 0.5124, "gamma": 0.0264, "vega": 0.1997, "theta": -0.0938, "rho": 0.0751, "theo": 5.9009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "EMR261211P00170000", "bid": 4.8, "bid_size": 15.0, "ask": 7.6, "ask_size": 31.0, "iv": 0.3004, "open_interest": 0.0, "volume": 0.0, "delta": -0.4962, "gamma": 0.027, "vega": 0.1992, "theta": -0.096, "rho": -0.0645, "theo": 6.2098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-11-04T15:52:39", "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "EMR261211C00175000", "bid": 2.45, "bid_size": 122.0, "ask": 5.0, "ask_size": 136.0, "iv": 0.2944, "open_interest": 14.0, "volume": 1.0, "delta": 0.3828, "gamma": 0.0256, "vega": 0.1913, "theta": -0.0884, "rho": 0.0566, "theo": 3.7584, "change": 2.475, "open": 4.5, "high": 4.5, "low": 4.5, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-11-09T15:28:14", "percent_change": 122.222, "prev_day_close": 2.02499997615814}, {"option": "EMR261211P00175000", "bid": 7.3, "bid_size": 25.0, "ask": 9.9, "ask_size": 12.0, "iv": 0.2695, "open_interest": 0.0, "volume": 0.0, "delta": -0.6298, "gamma": 0.0265, "vega": 0.1885, "theta": -0.0908, "rho": -0.0754, "theo": 9.0983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0500001907349}, {"option": "EMR261211C00180000", "bid": 1.45, "bid_size": 62.0, "ask": 2.95, "ask_size": 58.0, "iv": 0.2898, "open_interest": 2.0, "volume": 1.0, "delta": 0.2698, "gamma": 0.0221, "vega": 0.1662, "theta": -0.0768, "rho": 0.0401, "theo": 2.3342, "change": 1.365, "open": 2.64, "high": 2.64, "low": 2.64, "tick": "up", "last_trade_price": 2.64, "last_trade_time": "2026-11-09T12:01:09", "percent_change": 107.059, "prev_day_close": 1.27500000596046}, {"option": "EMR261211P00180000", "bid": 11.0, "bid_size": 9.0, "ask": 14.2, "ask_size": 9.0, "iv": 0.29, "open_interest": 0.0, "volume": 0.0, "delta": -0.7472, "gamma": 0.0231, "vega": 0.1595, "theta": -0.0793, "rho": -0.0789, "theo": 12.7238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1499996185303}, {"option": "EMR261211C00185000", "bid": 1.0, "bid_size": 41.0, "ask": 1.8, "ask_size": 57.0, "iv": 0.3008, "open_interest": 6.0, "volume": 2.0, "delta": 0.184, "gamma": 0.0174, "vega": 0.1343, "theta": -0.0628, "rho": 0.0274, "theo": 1.4488, "change": 0.115, "open": 0.85, "high": 1.54, "low": 0.85, "tick": "up", "last_trade_price": 1.54, "last_trade_time": "2026-11-09T12:01:09", "percent_change": 8.07018, "prev_day_close": 1.42499995231628}, {"option": "EMR261211P00185000", "bid": 15.3, "bid_size": 9.0, "ask": 18.5, "ask_size": 9.0, "iv": 0.3044, "open_interest": 0.0, "volume": 0.0, "delta": -0.8369, "gamma": 0.0183, "vega": 0.1224, "theta": -0.0647, "rho": -0.0766, "theo": 16.9022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.9499998092651}, {"option": "EMR261211C00190000", "bid": 0.2, "bid_size": 42.0, "ask": 1.45, "ask_size": 60.0, "iv": 0.3025, "open_interest": 0.0, "volume": 1.0, "delta": 0.1245, "gamma": 0.013, "vega": 0.1042, "theta": -0.0497, "rho": 0.0185, "theo": 0.9163, "change": -0.675, "open": 0.7, "high": 0.7, "low": 0.7, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T13:49:06", "percent_change": -49.0909, "prev_day_close": 1.37500002421439}, {"option": "EMR261211P00190000", "bid": 19.8, "bid_size": 11.0, "ask": 22.5, "ask_size": 11.0, "iv": 0.274, "open_interest": 0.0, "volume": 0.0, "delta": -0.8991, "gamma": 0.0135, "vega": 0.0879, "theta": -0.0496, "rho": -0.0664, "theo": 21.4378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.6000003814697}, {"option": "EMR261211C00195000", "bid": 0.1, "bid_size": 10.0, "ask": 2.45, "ask_size": 159.0, "iv": 0.3998, "open_interest": 0.0, "volume": 0.0, "delta": 0.084, "gamma": 0.0094, "vega": 0.0787, "theta": -0.0384, "rho": 0.0125, "theo": 0.5889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "EMR261211P00195000", "bid": 24.5, "bid_size": 24.0, "ask": 27.5, "ask_size": 25.0, "iv": 0.2839, "open_interest": 0.0, "volume": 0.0, "delta": -0.9394, "gamma": 0.0094, "vega": 0.0586, "theta": -0.0354, "rho": -0.0585, "theo": 26.1834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.3999996185303}, {"option": "EMR261211C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 9.0, "iv": 0.4461, "open_interest": 0.0, "volume": 0.0, "delta": 0.0576, "gamma": 0.0068, "vega": 0.0591, "theta": -0.0296, "rho": 0.0085, "theo": 0.3904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "EMR261211P00200000", "bid": 29.3, "bid_size": 24.0, "ask": 32.8, "ask_size": 24.0, "iv": 0.3395, "open_interest": 2.0, "volume": 0.0, "delta": -0.9644, "gamma": 0.0062, "vega": 0.0376, "theta": -0.0235, "rho": -0.0512, "theo": 31.0454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.8, "last_trade_time": "2026-11-06T11:30:40", "percent_change": 0.0, "prev_day_close": 38.5500011444092}, {"option": "EMR261211C00205000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 13.0, "iv": 0.4871, "open_interest": 0.0, "volume": 0.0, "delta": 0.04, "gamma": 0.0049, "vega": 0.0443, "theta": -0.0228, "rho": 0.0059, "theo": 0.2641, "change": 0.0, "open": 0.0, "high": 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": "EMR261211P00205000", "bid": 34.0, "bid_size": 2.0, "ask": 38.2, "ask_size": 6.0, "iv": 0.3928, "open_interest": 0.0, "volume": 0.0, "delta": -0.9793, "gamma": 0.004, "vega": 0.0236, "theta": -0.014, "rho": -0.0451, "theo": 35.9704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.2000007629394}, {"option": "EMR261211C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 1.0, "iv": 0.5282, "open_interest": 0.0, "volume": 0.0, "delta": 0.0282, "gamma": 0.0035, "vega": 0.0333, "theta": -0.0176, "rho": 0.0042, "theo": 0.1825, "change": 0.0, "open": 0.0, "high": 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": "EMR261211P00210000", "bid": 39.0, "bid_size": 1.0, "ask": 43.1, "ask_size": 2.0, "iv": 0.4174, "open_interest": 0.0, "volume": 0.0, "delta": -0.9882, "gamma": 0.0025, "vega": 0.0154, "theta": -0.007, "rho": -0.0412, "theo": 40.9287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.0500011444092}, {"option": "EMR261211C00215000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 49.0, "iv": 0.567, "open_interest": 0.0, "volume": 0.0, "delta": 0.0201, "gamma": 0.0026, "vega": 0.0252, "theta": -0.0136, "rho": 0.003, "theo": 0.1286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "EMR261211P00215000", "bid": 43.9, "bid_size": 5.0, "ask": 48.0, "ask_size": 1.0, "iv": 0.4125, "open_interest": 0.0, "volume": 0.0, "delta": -0.9933, "gamma": 0.0015, "vega": 0.0094, "theta": -0.002, "rho": -0.0407, "theo": 45.9056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.0500011444092}, {"option": "EMR261211C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 49.0, "iv": 0.6037, "open_interest": 0.0, "volume": 0.0, "delta": 0.0146, "gamma": 0.0019, "vega": 0.0191, "theta": -0.0106, "rho": 0.0021, "theo": 0.0923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "EMR261211P00220000", "bid": 48.9, "bid_size": 5.0, "ask": 53.1, "ask_size": 6.0, "iv": 0.4718, "open_interest": 0.0, "volume": 0.0, "delta": -0.9962, "gamma": 0.0009, "vega": 0.005, "theta": 0.0, "rho": -0.0391, "theo": 50.8917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.0}, {"option": "EMR261211C00225000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 49.0, "iv": 0.6387, "open_interest": 0.0, "volume": 0.0, "delta": 0.0107, "gamma": 0.0014, "vega": 0.0147, "theta": -0.0083, "rho": 0.0016, "theo": 0.0672, "change": 0.0, "open": 0.0, "high": 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": "EMR261211P00225000", "bid": 53.9, "bid_size": 5.0, "ask": 57.9, "ask_size": 5.0, "iv": 0.4379, "open_interest": 0.0, "volume": 0.0, "delta": -0.9979, "gamma": 0.0006, "vega": 0.0034, "theta": 0.0, "rho": -0.0383, "theo": 55.8822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.0}, {"option": "EMR261211C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 45.0, "iv": 0.6754, "open_interest": 0.0, "volume": 0.0, "delta": 0.008, "gamma": 0.001, "vega": 0.0113, "theta": -0.0066, "rho": 0.0012, "theo": 0.0496, "change": 0.0, "open": 0.0, "high": 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": "EMR261211P00230000", "bid": 58.8, "bid_size": 6.0, "ask": 62.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0003, "vega": 0.0018, "theta": 0.0, "rho": -0.039, "theo": 60.8758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.9500007629394}, {"option": "EMR261211C00235000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 31.0, "iv": 0.6691, "open_interest": 0.0, "volume": 0.0, "delta": 0.006, "gamma": 0.0008, "vega": 0.0088, "theta": -0.0052, "rho": 0.0009, "theo": 0.0371, "change": 0.0, "open": 0.0, "high": 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": "EMR261211P00235000", "bid": 63.8, "bid_size": 1.0, "ask": 67.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0002, "vega": 0.0011, "theta": 0.0, "rho": -0.0391, "theo": 65.8705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.9500007629394}, {"option": "EMR261211C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 50.0, "iv": 0.7414, "open_interest": 0.0, "volume": 0.0, "delta": 0.0046, "gamma": 0.0006, "vega": 0.0069, "theta": -0.0042, "rho": 0.0007, "theo": 0.0281, "change": 0.0, "open": 0.0, "high": 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": "EMR261211P00240000", "bid": 68.8, "bid_size": 1.0, "ask": 72.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0001, "vega": 0.0006, "theta": 0.0, "rho": -0.0399, "theo": 70.8661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.9500007629394}, {"option": "EMR261218C00065000", "bid": 102.6, "bid_size": 5.0, "ask": 106.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0053, "theo": 104.6347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.3500022888184}, {"option": "EMR261218P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 3.0, "iv": 1.7406, "open_interest": 5.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0004, "theta": -0.0004, "rho": 0.0, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-07-22T09:30:03", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "EMR261218C00070000", "bid": 97.7, "bid_size": 5.0, "ask": 101.6, "ask_size": 5.0, "iv": 1.0746, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0058, "theo": 99.6365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.4000015258789}, {"option": "EMR261218P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 1.6188, "open_interest": 5.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0005, "theta": -0.0005, "rho": 0.0, "theo": 0.0028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-07-22T09:30:03", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "EMR261218C00075000", "bid": 92.7, "bid_size": 5.0, "ask": 96.6, "ask_size": 5.0, "iv": 0.9694, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0062, "theo": 94.6383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.4000015258789}, {"option": "EMR261218P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 1.5056, "open_interest": 9.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0007, "theta": -0.0006, "rho": -0.0001, "theo": 0.0037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-07-24T15:26:57", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "EMR261218C00080000", "bid": 87.8, "bid_size": 5.0, "ask": 91.6, "ask_size": 5.0, "iv": 0.952, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.01, "theo": 89.6402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.4000015258789}, {"option": "EMR261218P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 1.0, "iv": 1.0742, "open_interest": 6.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.001, "theta": -0.0008, "rho": -0.0001, "theo": 0.0051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-10-06T12:25:17", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "EMR261218C00085000", "bid": 82.9, "bid_size": 5.0, "ask": 86.6, "ask_size": 5.0, "iv": 0.9079, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0005, "theta": 0.0, "rho": 0.0791, "theo": 84.6458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.2999992370606}, {"option": "EMR261218P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 1.3006, "open_interest": 4.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0001, "vega": 0.0014, "theta": -0.001, "rho": -0.0001, "theo": 0.007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-10-06T14:36:16", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "EMR261218C00090000", "bid": 77.7, "bid_size": 5.0, "ask": 81.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0019, "theta": 0.0, "rho": 0.1004, "theo": 79.6723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.46, "last_trade_time": "2026-07-20T10:10:11", "percent_change": 0.0, "prev_day_close": 72.4000015258789}, {"option": "EMR261218P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 9.0, "iv": 1.2069, "open_interest": 2.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0001, "vega": 0.0019, "theta": -0.0014, "rho": -0.0002, "theo": 0.0097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-07-08T10:06:17", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "EMR261218C00095000", "bid": 72.7, "bid_size": 5.0, "ask": 76.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0001, "vega": 0.0026, "theta": 0.0, "rho": 0.1059, "theo": 74.7016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.55, "last_trade_time": "2026-01-14T10:12:05", "percent_change": 0.0, "prev_day_close": 67.2999992370606}, {"option": "EMR261218P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 100.0, "iv": 1.1181, "open_interest": 26.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0001, "vega": 0.0026, "theta": -0.0019, "rho": -0.0003, "theo": 0.0137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-09-28T09:49:41", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "EMR261218C00100000", "bid": 67.7, "bid_size": 5.0, "ask": 71.7, "ask_size": 6.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0002, "vega": 0.0037, "theta": 0.0, "rho": 0.1114, "theo": 69.7328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.28, "last_trade_time": "2026-04-15T13:31:48", "percent_change": 0.0, "prev_day_close": 62.4500007629394}, {"option": "EMR261218P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 137.0, "iv": 1.0336, "open_interest": 2034.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0002, "vega": 0.0037, "theta": -0.0025, "rho": -0.0004, "theo": 0.0196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.43, "last_trade_time": "2026-10-26T13:32:58", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "EMR261218C00105000", "bid": 62.8, "bid_size": 5.0, "ask": 66.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0003, "vega": 0.0053, "theta": 0.0, "rho": 0.1168, "theo": 64.7669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.14, "last_trade_time": "2026-08-13T14:31:41", "percent_change": 0.0, "prev_day_close": 57.4000015258789}, {"option": "EMR261218P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 1.0, "iv": 0.8037, "open_interest": 92.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0003, "vega": 0.0053, "theta": -0.0034, "rho": -0.0006, "theo": 0.0283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-19T11:03:53", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "EMR261218C00110000", "bid": 58.1, "bid_size": 5.0, "ask": 61.7, "ask_size": 6.0, "iv": 0.6105, "open_interest": 1.0, "volume": 0.0, "delta": 0.9967, "gamma": 0.0004, "vega": 0.0075, "theta": 0.0, "rho": 0.122, "theo": 59.8053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.0, "last_trade_time": "2026-08-12T13:02:55", "percent_change": 0.0, "prev_day_close": 52.5}, {"option": "EMR261218P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 113.0, "iv": 0.8756, "open_interest": 25.0, "volume": 0.0, "delta": -0.0046, "gamma": 0.0004, "vega": 0.0075, "theta": -0.0046, "rho": -0.0008, "theo": 0.0414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.29, "last_trade_time": "2026-09-25T15:34:05", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "EMR261218C00115000", "bid": 52.8, "bid_size": 5.0, "ask": 56.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9944, "gamma": 0.0007, "vega": 0.0107, "theta": -0.0009, "rho": 0.1272, "theo": 54.8505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.0, "last_trade_time": "2026-09-29T15:10:10", "percent_change": 0.0, "prev_day_close": 47.1499996185303}, {"option": "EMR261218P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 9.0, "iv": 0.8011, "open_interest": 737.0, "volume": 0.0, "delta": -0.0068, "gamma": 0.0007, "vega": 0.0108, "theta": -0.0063, "rho": -0.0013, "theo": 0.0614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.79, "last_trade_time": "2026-09-01T10:31:08", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "EMR261218C00120000", "bid": 47.7, "bid_size": 5.0, "ask": 51.8, "ask_size": 6.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.991, "gamma": 0.001, "vega": 0.0154, "theta": -0.0037, "rho": 0.1321, "theo": 49.9064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.3, "last_trade_time": "2026-08-05T14:41:42", "percent_change": 0.0, "prev_day_close": 42.25}, {"option": "EMR261218P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 0.7292, "open_interest": 96.0, "volume": 0.0, "delta": -0.0103, "gamma": 0.001, "vega": 0.0155, "theta": -0.0087, "rho": -0.0019, "theo": 0.0922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-08T13:11:58", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "EMR261218C00125000", "bid": 42.6, "bid_size": 2.0, "ask": 46.8, "ask_size": 6.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9857, "gamma": 0.0016, "vega": 0.0221, "theta": -0.0075, "rho": 0.1366, "theo": 44.9793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.4, "last_trade_time": "2026-10-27T15:49:51", "percent_change": 0.0, "prev_day_close": 37.4499988555908}, {"option": "EMR261218P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 5.0, "iv": 0.5797, "open_interest": 513.0, "volume": 0.0, "delta": -0.0156, "gamma": 0.0016, "vega": 0.0223, "theta": -0.0119, "rho": -0.0029, "theo": 0.14, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-05T10:33:34", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "EMR261218C00130000", "bid": 38.8, "bid_size": 11.0, "ask": 41.4, "ask_size": 11.0, "iv": 0.4345, "open_interest": 17.0, "volume": 0.0, "delta": 0.9775, "gamma": 0.0024, "vega": 0.0316, "theta": -0.0124, "rho": 0.1406, "theo": 40.0791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.35, "last_trade_time": "2026-08-04T12:42:32", "percent_change": 0.0, "prev_day_close": 32.7999992370606}, {"option": "EMR261218P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 12.0, "iv": 0.453, "open_interest": 179.0, "volume": 0.0, "delta": -0.0239, "gamma": 0.0024, "vega": 0.0319, "theta": -0.0164, "rho": -0.0044, "theo": 0.2149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-22T13:07:21", "percent_change": 0.0, "prev_day_close": 1.34999995306134}, {"option": "EMR261218C00135000", "bid": 33.8, "bid_size": 11.0, "ask": 36.5, "ask_size": 11.0, "iv": 0.3888, "open_interest": 17.0, "volume": 0.0, "delta": 0.9649, "gamma": 0.0035, "vega": 0.0449, "theta": -0.0188, "rho": 0.1437, "theo": 35.2218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.5, "last_trade_time": "2026-09-01T12:39:27", "percent_change": 0.0, "prev_day_close": 28.25}, {"option": "EMR261218P00135000", "bid": 0.2, "bid_size": 65.0, "ask": 0.35, "ask_size": 3.0, "iv": 0.3924, "open_interest": 390.0, "volume": 30.0, "delta": -0.0366, "gamma": 0.0036, "vega": 0.0453, "theta": -0.0224, "rho": -0.0067, "theo": 0.3333, "change": -1.05, "open": 0.4, "high": 0.4, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T12:06:09", "percent_change": -75.0, "prev_day_close": 1.40000003576279}, {"option": "EMR261218C00140000", "bid": 29.2, "bid_size": 99.0, "ask": 32.0, "ask_size": 130.0, "iv": 0.4121, "open_interest": 160.0, "volume": 0.0, "delta": 0.9457, "gamma": 0.0052, "vega": 0.063, "theta": -0.027, "rho": 0.1455, "theo": 30.433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.0, "last_trade_time": "2026-11-04T09:40:40", "percent_change": 0.0, "prev_day_close": 23.6499996185303}, {"option": "EMR261218P00140000", "bid": 0.4, "bid_size": 33.0, "ask": 0.6, "ask_size": 4.0, "iv": 0.3833, "open_interest": 1746.0, "volume": 15.0, "delta": -0.0559, "gamma": 0.0053, "vega": 0.0635, "theta": -0.0302, "rho": -0.0102, "theo": 0.5209, "change": -0.85, "open": 1.0, "high": 1.0, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T12:33:11", "percent_change": -62.963, "prev_day_close": 1.35000002384186}, {"option": "EMR261218C00145000", "bid": 24.6, "bid_size": 86.0, "ask": 27.6, "ask_size": 58.0, "iv": 0.4062, "open_interest": 114.0, "volume": 0.0, "delta": 0.9169, "gamma": 0.0076, "vega": 0.0866, "theta": -0.0372, "rho": 0.1453, "theo": 25.7522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.4, "last_trade_time": "2026-11-03T15:44:30", "percent_change": 0.0, "prev_day_close": 19.4499998092651}, {"option": "EMR261218P00145000", "bid": 0.65, "bid_size": 111.0, "ask": 1.05, "ask_size": 115.0, "iv": 0.3722, "open_interest": 2305.0, "volume": 172.0, "delta": -0.0851, "gamma": 0.0076, "vega": 0.0871, "theta": -0.0401, "rho": -0.0153, "theo": 0.8177, "change": -1.275, "open": 1.04, "high": 1.04, "low": 0.75, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T14:10:44", "percent_change": -62.963, "prev_day_close": 2.02499997615814}, {"option": "EMR261218C00150000", "bid": 20.1, "bid_size": 114.0, "ask": 22.6, "ask_size": 63.0, "iv": 0.3614, "open_interest": 206.0, "volume": 0.0, "delta": 0.8746, "gamma": 0.0106, "vega": 0.116, "theta": -0.0493, "rho": 0.1424, "theo": 21.2382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.97, "last_trade_time": "2026-11-02T13:58:50", "percent_change": 0.0, "prev_day_close": 15.3499999046326}, {"option": "EMR261218P00150000", "bid": 1.05, "bid_size": 116.0, "ask": 1.65, "ask_size": 165.0, "iv": 0.3575, "open_interest": 1069.0, "volume": 10.0, "delta": -0.1279, "gamma": 0.0108, "vega": 0.1167, "theta": -0.0519, "rho": -0.0228, "theo": 1.2834, "change": -1.88, "open": 1.75, "high": 1.75, "low": 1.2, "tick": "up", "last_trade_price": 1.22, "last_trade_time": "2026-11-09T12:33:11", "percent_change": -60.6452, "prev_day_close": 3.10000002384186}, {"option": "EMR261218C00155000", "bid": 16.0, "bid_size": 170.0, "ask": 18.4, "ask_size": 111.0, "iv": 0.352, "open_interest": 342.0, "volume": 1.0, "delta": 0.815, "gamma": 0.0143, "vega": 0.1492, "theta": -0.0622, "rho": 0.1358, "theo": 16.9742, "change": 5.98, "open": 17.63, "high": 17.63, "low": 17.63, "tick": "up", "last_trade_price": 17.63, "last_trade_time": "2026-11-09T11:10:08", "percent_change": 51.3305, "prev_day_close": 11.6500000953674}, {"option": "EMR261218P00155000", "bid": 1.1, "bid_size": 249.0, "ask": 2.2, "ask_size": 19.0, "iv": 0.3125, "open_interest": 241.0, "volume": 5.0, "delta": -0.1884, "gamma": 0.0146, "vega": 0.1506, "theta": -0.0646, "rho": -0.0334, "theo": 2.0024, "change": -2.55, "open": 1.85, "high": 1.85, "low": 1.85, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-11-09T12:34:37", "percent_change": -57.9545, "prev_day_close": 4.40000009536743}, {"option": "EMR261218C00160000", "bid": 12.2, "bid_size": 157.0, "ask": 14.5, "ask_size": 174.0, "iv": 0.3396, "open_interest": 2221.0, "volume": 5.0, "delta": 0.7352, "gamma": 0.0183, "vega": 0.1821, "theta": -0.0743, "rho": 0.1251, "theo": 13.066, "change": 6.0, "open": 11.6, "high": 14.4, "low": 11.6, "tick": "up", "last_trade_price": 14.4, "last_trade_time": "2026-11-09T13:49:21", "percent_change": 71.4286, "prev_day_close": 8.39999985694885}, {"option": "EMR261218P00160000", "bid": 2.7, "bid_size": 204.0, "ask": 3.5, "ask_size": 152.0, "iv": 0.325, "open_interest": 381.0, "volume": 40.0, "delta": -0.2697, "gamma": 0.0186, "vega": 0.1831, "theta": -0.0766, "rho": -0.0462, "theo": 3.0845, "change": -2.87, "open": 3.82, "high": 3.82, "low": 2.65, "tick": "down", "last_trade_price": 2.98, "last_trade_time": "2026-11-09T15:51:10", "percent_change": -49.0598, "prev_day_close": 5.84999990463257}, {"option": "EMR261218C00165000", "bid": 9.2, "bid_size": 11.0, "ask": 10.9, "ask_size": 108.0, "iv": 0.3336, "open_interest": 1978.0, "volume": 17.0, "delta": 0.6358, "gamma": 0.0216, "vega": 0.2082, "theta": -0.0831, "rho": 0.1099, "theo": 9.6309, "change": 4.7, "open": 8.35, "high": 11.0, "low": 8.35, "tick": "down", "last_trade_price": 10.4, "last_trade_time": "2026-11-09T15:37:08", "percent_change": 82.4561, "prev_day_close": 5.70000004768372}, {"option": "EMR261218P00165000", "bid": 4.0, "bid_size": 225.0, "ask": 4.9, "ask_size": 37.0, "iv": 0.304, "open_interest": 205.0, "volume": 7.0, "delta": -0.3712, "gamma": 0.0221, "vega": 0.209, "theta": -0.0854, "rho": -0.0617, "theo": 4.6483, "change": -4.25, "open": 4.5, "high": 4.5, "low": 4.2, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-11-09T13:16:10", "percent_change": -49.7076, "prev_day_close": 8.55000019073486}, {"option": "EMR261218C00170000", "bid": 6.0, "bid_size": 100.0, "ask": 7.3, "ask_size": 19.0, "iv": 0.2998, "open_interest": 4116.0, "volume": 11.0, "delta": 0.5225, "gamma": 0.0235, "vega": 0.2204, "theta": -0.0862, "rho": 0.0915, "theo": 6.7697, "change": 3.8, "open": 7.5, "high": 7.8, "low": 7.5, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-11-09T15:46:52", "percent_change": 102.703, "prev_day_close": 3.70000004768372}, {"option": "EMR261218P00170000", "bid": 5.9, "bid_size": 61.0, "ask": 7.8, "ask_size": 61.0, "iv": 0.3075, "open_interest": 28.0, "volume": 18.0, "delta": -0.4878, "gamma": 0.0242, "vega": 0.2198, "theta": -0.0887, "rho": -0.0773, "theo": 6.8014, "change": -5.3, "open": 6.5, "high": 6.5, "low": 6.2, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-11-09T12:16:24", "percent_change": -46.087, "prev_day_close": 11.5}, {"option": "EMR261218C00175000", "bid": 3.4, "bid_size": 288.0, "ask": 5.5, "ask_size": 225.0, "iv": 0.2955, "open_interest": 1758.0, "volume": 4.0, "delta": 0.4056, "gamma": 0.0234, "vega": 0.2147, "theta": -0.0823, "rho": 0.0718, "theo": 4.534, "change": 2.65, "open": 5.2, "high": 5.2, "low": 5.2, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-11-09T13:47:18", "percent_change": 103.922, "prev_day_close": 2.55000007152557}, {"option": "EMR261218P00175000", "bid": 8.6, "bid_size": 42.0, "ask": 11.0, "ask_size": 59.0, "iv": 0.3089, "open_interest": 0.0, "volume": 0.0, "delta": -0.6089, "gamma": 0.0243, "vega": 0.2114, "theta": -0.0851, "rho": -0.0887, "theo": 9.5992, "change": 0.0, "open": 0.0, "high": 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": "EMR261218C00180000", "bid": 1.65, "bid_size": 303.0, "ask": 3.6, "ask_size": 172.0, "iv": 0.2813, "open_interest": 2099.0, "volume": 17.0, "delta": 0.2972, "gamma": 0.0211, "vega": 0.1921, "theta": -0.0725, "rho": 0.0529, "theo": 2.902, "change": 1.46, "open": 1.7, "high": 3.4, "low": 1.7, "tick": "down", "last_trade_price": 3.06, "last_trade_time": "2026-11-09T14:22:58", "percent_change": 91.25, "prev_day_close": 1.59999996423721}, {"option": "EMR261218P00180000", "bid": 11.7, "bid_size": 39.0, "ask": 13.3, "ask_size": 9.0, "iv": 0.2664, "open_interest": 2.0, "volume": 2.0, "delta": -0.7227, "gamma": 0.0223, "vega": 0.1841, "theta": -0.0756, "rho": -0.0944, "theo": 13.023, "change": -7.25, "open": 12.0, "high": 12.0, "low": 12.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-11-09T13:13:32", "percent_change": -37.6623, "prev_day_close": 19.25}, {"option": "EMR261218C00185000", "bid": 0.7, "bid_size": 451.0, "ask": 2.2, "ask_size": 175.0, "iv": 0.2723, "open_interest": 2217.0, "volume": 10.0, "delta": 0.2065, "gamma": 0.0174, "vega": 0.1591, "theta": -0.0592, "rho": 0.0369, "theo": 1.7871, "change": 1.175, "open": 2.35, "high": 2.35, "low": 2.1, "tick": "no_change", "last_trade_price": 2.15, "last_trade_time": "2026-11-09T14:43:07", "percent_change": 120.513, "prev_day_close": 0.975000023841858}, {"option": "EMR261218P00185000", "bid": 15.1, "bid_size": 14.0, "ask": 18.1, "ask_size": 11.0, "iv": 0.2647, "open_interest": 0.0, "volume": 0.0, "delta": -0.8193, "gamma": 0.0187, "vega": 0.144, "theta": -0.0622, "rho": -0.0904, "theo": 16.994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.9499998092651}, {"option": "EMR261218C00190000", "bid": 0.8, "bid_size": 3.0, "ask": 1.3, "ask_size": 179.0, "iv": 0.2933, "open_interest": 208.0, "volume": 12.0, "delta": 0.1372, "gamma": 0.0134, "vega": 0.123, "theta": -0.0453, "rho": 0.0246, "theo": 1.0683, "change": 0.57, "open": 1.1, "high": 1.17, "low": 1.1, "tick": "up", "last_trade_price": 1.17, "last_trade_time": "2026-11-09T15:39:37", "percent_change": 95.0, "prev_day_close": 0.600000008940697}, {"option": "EMR261218P00190000", "bid": 19.5, "bid_size": 40.0, "ask": 22.5, "ask_size": 38.0, "iv": 0.2442, "open_interest": 0.0, "volume": 0.0, "delta": -0.8934, "gamma": 0.0142, "vega": 0.0988, "theta": -0.0465, "rho": -0.0762, "theo": 21.3831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.75}, {"option": "EMR261218C00195000", "bid": 0.2, "bid_size": 177.0, "ask": 1.65, "ask_size": 398.0, "iv": 0.3277, "open_interest": 196.0, "volume": 0.0, "delta": 0.088, "gamma": 0.0097, "vega": 0.0902, "theta": -0.0329, "rho": 0.0158, "theo": 0.6257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-06T10:21:35", "percent_change": 0.0, "prev_day_close": 0.499999988824129}, {"option": "EMR261218P00195000", "bid": 24.1, "bid_size": 42.0, "ask": 27.0, "ask_size": 38.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9441, "gamma": 0.0096, "vega": 0.0606, "theta": -0.03, "rho": -0.0622, "theo": 26.0605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.0, "last_trade_time": "2026-11-03T09:32:31", "percent_change": 0.0, "prev_day_close": 33.5500011444092}, {"option": "EMR261218C00200000", "bid": 0.2, "bid_size": 82.0, "ask": 0.7, "ask_size": 87.0, "iv": 0.313, "open_interest": 253.0, "volume": 14.0, "delta": 0.0551, "gamma": 0.0067, "vega": 0.0633, "theta": -0.0229, "rho": 0.0098, "theo": 0.3621, "change": 0.15, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T11:33:44", "percent_change": 50.0, "prev_day_close": 0.300000000745058}, {"option": "EMR261218P00200000", "bid": 29.0, "bid_size": 42.0, "ask": 31.4, "ask_size": 24.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9742, "gamma": 0.0055, "vega": 0.0331, "theta": -0.0155, "rho": -0.0496, "theo": 30.9083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.1, "last_trade_time": "2026-11-06T10:03:21", "percent_change": 0.0, "prev_day_close": 38.5499992370606}, {"option": "EMR261218C00210000", "bid": 0.05, "bid_size": 2.0, "ask": 0.95, "ask_size": 266.0, "iv": 0.3923, "open_interest": 37.0, "volume": 0.0, "delta": 0.0207, "gamma": 0.0029, "vega": 0.0288, "theta": -0.0103, "rho": 0.0037, "theo": 0.1201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T09:55:09", "percent_change": 0.0, "prev_day_close": 1.15000000037253}, {"option": "EMR261218P00210000", "bid": 39.3, "bid_size": 5.0, "ask": 41.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9964, "gamma": 0.0012, "vega": 0.0055, "theta": 0.0, "rho": -0.0371, "theo": 40.8217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.3500003814697}, {"option": "EMR261218C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 6.0, "iv": 0.5444, "open_interest": 7.0, "volume": 0.0, "delta": 0.0076, "gamma": 0.0012, "vega": 0.0124, "theta": -0.0044, "rho": 0.0014, "theo": 0.0403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-12T10:27:00", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "EMR261218P00220000", "bid": 48.9, "bid_size": 5.0, "ask": 52.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0005, "theta": 0.0, "rho": -0.0364, "theo": 50.8062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.25}, {"option": "EMR261218C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 6.0, "iv": 0.6094, "open_interest": 1.0, "volume": 0.0, "delta": 0.0028, "gamma": 0.0005, "vega": 0.0052, "theta": -0.0018, "rho": 0.0005, "theo": 0.014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-08-03T09:30:02", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "EMR261218P00230000", "bid": 58.7, "bid_size": 6.0, "ask": 62.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0378, "theo": 60.7984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.0499992370606}, {"option": "EMR261218C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.6692, "open_interest": 2.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0002, "vega": 0.0022, "theta": -0.0008, "rho": 0.0002, "theo": 0.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-08-04T09:30:02", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "EMR261218P00240000", "bid": 68.8, "bid_size": 5.0, "ask": 72.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0395, "theo": 70.791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.0}, {"option": "EMR261224C00085000", "bid": 82.6, "bid_size": 1.0, "ask": 86.6, "ask_size": 1.0, "iv": 0.7251, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0001, "vega": 0.0028, "theta": 0.0, "rho": 0.1108, "theo": 84.5887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.3500022888184}, {"option": "EMR261224P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 1.2129, "open_interest": 0.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0001, "vega": 0.0028, "theta": -0.002, "rho": -0.0003, "theo": 0.0166, "change": 0.0, "open": 0.0, "high": 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": "EMR261224C00090000", "bid": 77.6, "bid_size": 1.0, "ask": 81.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0002, "vega": 0.0037, "theta": 0.0, "rho": 0.1172, "theo": 79.6238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.3500022888184}, {"option": "EMR261224P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 1.1255, "open_interest": 0.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0002, "vega": 0.0037, "theta": -0.0025, "rho": -0.0004, "theo": 0.022, "change": 0.0, "open": 0.0, "high": 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": "EMR261224C00095000", "bid": 72.6, "bid_size": 1.0, "ask": 76.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0002, "vega": 0.005, "theta": 0.0, "rho": 0.1236, "theo": 74.6611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.3500022888184}, {"option": "EMR261224P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 50.0, "iv": 1.0427, "open_interest": 0.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0002, "vega": 0.005, "theta": -0.0032, "rho": -0.0006, "theo": 0.0295, "change": 0.0, "open": 0.0, "high": 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": "EMR261224C00100000", "bid": 67.6, "bid_size": 1.0, "ask": 71.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0003, "vega": 0.0067, "theta": 0.0, "rho": 0.1299, "theo": 69.7013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.5}, {"option": "EMR261224P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 49.0, "iv": 0.9639, "open_interest": 0.0, "volume": 0.0, "delta": -0.0037, "gamma": 0.0003, "vega": 0.0067, "theta": -0.0041, "rho": -0.0008, "theo": 0.0399, "change": 0.0, "open": 0.0, "high": 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": "EMR261224C00105000", "bid": 62.6, "bid_size": 1.0, "ask": 66.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.0004, "vega": 0.009, "theta": 0.0, "rho": 0.1361, "theo": 64.7458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.6000003814697}, {"option": "EMR261224P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 50.0, "iv": 0.8887, "open_interest": 0.0, "volume": 0.0, "delta": -0.0052, "gamma": 0.0004, "vega": 0.009, "theta": -0.0052, "rho": -0.0011, "theo": 0.0547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "EMR261224C00110000", "bid": 57.7, "bid_size": 1.0, "ask": 61.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9935, "gamma": 0.0006, "vega": 0.0122, "theta": 0.0, "rho": 0.1421, "theo": 59.7966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.6000003814697}, {"option": "EMR261224P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 50.0, "iv": 0.8166, "open_interest": 0.0, "volume": 0.0, "delta": -0.0073, "gamma": 0.0006, "vega": 0.0123, "theta": -0.0068, "rho": -0.0016, "theo": 0.0759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "EMR261224C00115000", "bid": 52.7, "bid_size": 1.0, "ask": 56.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9904, "gamma": 0.0009, "vega": 0.0167, "theta": 0.0, "rho": 0.148, "theo": 54.8568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.4500007629394}, {"option": "EMR261224P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 5.0, "iv": 0.7351, "open_interest": 0.0, "volume": 0.0, "delta": -0.0104, "gamma": 0.0009, "vega": 0.0168, "theta": -0.0088, "rho": -0.0022, "theo": 0.1064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "EMR261224C00120000", "bid": 47.8, "bid_size": 1.0, "ask": 51.8, "ask_size": 1.0, "iv": 0.3697, "open_interest": 0.0, "volume": 0.0, "delta": 0.9859, "gamma": 0.0013, "vega": 0.0228, "theta": -0.0028, "rho": 0.1534, "theo": 49.9312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.4499988555908}, {"option": "EMR261224P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 10.0, "iv": 0.6874, "open_interest": 0.0, "volume": 0.0, "delta": -0.015, "gamma": 0.0013, "vega": 0.0228, "theta": -0.0114, "rho": -0.0032, "theo": 0.1513, "change": 0.0, "open": 0.0, "high": 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": "EMR261224C00125000", "bid": 43.0, "bid_size": 18.0, "ask": 46.9, "ask_size": 11.0, "iv": 0.4202, "open_interest": 0.0, "volume": 0.0, "delta": 0.9793, "gamma": 0.0019, "vega": 0.0312, "theta": -0.0072, "rho": 0.1584, "theo": 45.0269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.6499996185303}, {"option": "EMR261224P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 10.0, "iv": 0.6253, "open_interest": 0.0, "volume": 0.0, "delta": -0.0216, "gamma": 0.0019, "vega": 0.0312, "theta": -0.0149, "rho": -0.0046, "theo": 0.2177, "change": 0.0, "open": 0.0, "high": 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": "EMR261224C00130000", "bid": 37.9, "bid_size": 5.0, "ask": 42.0, "ask_size": 4.0, "iv": 0.3602, "open_interest": 0.0, "volume": 0.0, "delta": 0.9695, "gamma": 0.0028, "vega": 0.0425, "theta": -0.0125, "rho": 0.1627, "theo": 40.1552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.9500007629394}, {"option": "EMR261224P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 10.0, "iv": 0.5676, "open_interest": 0.0, "volume": 0.0, "delta": -0.0314, "gamma": 0.0028, "vega": 0.0426, "theta": -0.0194, "rho": -0.0067, "theo": 0.317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.40000000037253}, {"option": "EMR261224C00135000", "bid": 33.0, "bid_size": 6.0, "ask": 37.2, "ask_size": 3.0, "iv": 0.3676, "open_interest": 0.0, "volume": 0.0, "delta": 0.9552, "gamma": 0.004, "vega": 0.0578, "theta": -0.0191, "rho": 0.1659, "theo": 35.3332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.3000001907349}, {"option": "EMR261224P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 5.0, "iv": 0.4815, "open_interest": 0.0, "volume": 0.0, "delta": -0.0459, "gamma": 0.004, "vega": 0.0579, "theta": -0.0253, "rho": -0.0097, "theo": 0.4666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52500000037253}, {"option": "EMR261224C00140000", "bid": 28.6, "bid_size": 14.0, "ask": 32.5, "ask_size": 15.0, "iv": 0.3798, "open_interest": 0.0, "volume": 0.0, "delta": 0.9342, "gamma": 0.0056, "vega": 0.0777, "theta": -0.0271, "rho": 0.1675, "theo": 30.5875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.8000001907349}, {"option": "EMR261224P00140000", "bid": 0.15, "bid_size": 8.0, "ask": 2.4, "ask_size": 31.0, "iv": 0.4502, "open_interest": 0.0, "volume": 0.0, "delta": -0.0672, "gamma": 0.0057, "vega": 0.0781, "theta": -0.0326, "rho": -0.0141, "theo": 0.6944, "change": 0.0, "open": 0.0, "high": 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": "EMR261224C00145000", "bid": 24.1, "bid_size": 15.0, "ask": 27.6, "ask_size": 2.0, "iv": 0.3554, "open_interest": 0.0, "volume": 0.0, "delta": 0.9038, "gamma": 0.0079, "vega": 0.103, "theta": -0.0366, "rho": 0.1668, "theo": 25.9577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5999994277954}, {"option": "EMR261224P00145000", "bid": 0.3, "bid_size": 1.0, "ask": 2.8, "ask_size": 48.0, "iv": 0.4124, "open_interest": 0.0, "volume": 0.0, "delta": -0.098, "gamma": 0.008, "vega": 0.1036, "theta": -0.0414, "rho": -0.0203, "theo": 1.0387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.30000001192093}, {"option": "EMR261224C00150000", "bid": 20.1, "bid_size": 13.0, "ask": 23.2, "ask_size": 13.0, "iv": 0.3606, "open_interest": 0.0, "volume": 0.0, "delta": 0.8608, "gamma": 0.0107, "vega": 0.1332, "theta": -0.0474, "rho": 0.1632, "theo": 21.5014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.7499995231628}, {"option": "EMR261224P00150000", "bid": 0.7, "bid_size": 9.0, "ask": 2.6, "ask_size": 19.0, "iv": 0.3566, "open_interest": 0.0, "volume": 0.0, "delta": -0.1414, "gamma": 0.0108, "vega": 0.1338, "theta": -0.0514, "rho": -0.0291, "theo": 1.556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "EMR261224C00155000", "bid": 16.0, "bid_size": 27.0, "ask": 19.1, "ask_size": 26.0, "iv": 0.3496, "open_interest": 0.0, "volume": 0.0, "delta": 0.8018, "gamma": 0.014, "vega": 0.1664, "theta": -0.0586, "rho": 0.1556, "theo": 17.2973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3500003814697}, {"option": "EMR261224P00155000", "bid": 1.8, "bid_size": 36.0, "ask": 3.5, "ask_size": 69.0, "iv": 0.3534, "open_interest": 0.0, "volume": 0.0, "delta": -0.2013, "gamma": 0.0142, "vega": 0.1677, "theta": -0.062, "rho": -0.0408, "theo": 2.332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "EMR261224C00160000", "bid": 12.5, "bid_size": 29.0, "ask": 15.3, "ask_size": 26.0, "iv": 0.3444, "open_interest": 0.0, "volume": 2.0, "delta": 0.7247, "gamma": 0.0175, "vega": 0.1988, "theta": -0.0688, "rho": 0.1435, "theo": 13.4443, "change": 5.25, "open": 14.25, "high": 14.25, "low": 14.25, "tick": "up", "last_trade_price": 14.25, "last_trade_time": "2026-11-09T14:15:10", "percent_change": 58.3333, "prev_day_close": 9.0}, {"option": "EMR261224P00160000", "bid": 2.45, "bid_size": 47.0, "ask": 4.2, "ask_size": 31.0, "iv": 0.3142, "open_interest": 0.0, "volume": 0.0, "delta": -0.2803, "gamma": 0.0178, "vega": 0.1997, "theta": -0.0718, "rho": -0.0552, "theo": 3.4717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "EMR261224C00165000", "bid": 9.2, "bid_size": 34.0, "ask": 11.9, "ask_size": 36.0, "iv": 0.3334, "open_interest": 0.0, "volume": 0.0, "delta": 0.6303, "gamma": 0.0204, "vega": 0.2242, "theta": -0.0761, "rho": 0.1269, "theo": 10.05, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "EMR261224P00165000", "bid": 3.3, "bid_size": 11.0, "ask": 6.0, "ask_size": 40.0, "iv": 0.2899, "open_interest": 0.0, "volume": 0.0, "delta": -0.3769, "gamma": 0.0209, "vega": 0.2252, "theta": -0.0787, "rho": -0.0727, "theo": 5.0748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.9500002861023}, {"option": "EMR261224C00170000", "bid": 6.3, "bid_size": 7.0, "ask": 9.2, "ask_size": 32.0, "iv": 0.3261, "open_interest": 0.0, "volume": 0.0, "delta": 0.5237, "gamma": 0.0221, "vega": 0.2362, "theta": -0.0787, "rho": 0.1068, "theo": 7.2054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "EMR261224P00170000", "bid": 5.8, "bid_size": 7.0, "ask": 8.6, "ask_size": 12.0, "iv": 0.3012, "open_interest": 0.0, "volume": 0.0, "delta": -0.4866, "gamma": 0.0228, "vega": 0.2355, "theta": -0.081, "rho": -0.0881, "theo": 7.2433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "EMR261224C00175000", "bid": 3.9, "bid_size": 3.0, "ask": 6.6, "ask_size": 23.0, "iv": 0.3102, "open_interest": 0.0, "volume": 0.0, "delta": 0.4138, "gamma": 0.022, "vega": 0.2312, "theta": -0.0759, "rho": 0.0853, "theo": 4.957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.92499995231628}, {"option": "EMR261224P00175000", "bid": 8.3, "bid_size": 7.0, "ask": 11.2, "ask_size": 5.0, "iv": 0.2854, "open_interest": 0.0, "volume": 0.0, "delta": -0.6004, "gamma": 0.0229, "vega": 0.2275, "theta": -0.078, "rho": -0.1023, "theo": 10.0257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.2500004768372}, {"option": "EMR261224C00180000", "bid": 2.35, "bid_size": 6.0, "ask": 4.7, "ask_size": 23.0, "iv": 0.3058, "open_interest": 0.0, "volume": 0.0, "delta": 0.3112, "gamma": 0.0202, "vega": 0.2102, "theta": -0.0681, "rho": 0.0646, "theo": 3.2849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.84999996423721}, {"option": "EMR261224P00180000", "bid": 11.5, "bid_size": 5.0, "ask": 15.4, "ask_size": 5.0, "iv": 0.2965, "open_interest": 0.0, "volume": 0.0, "delta": -0.7079, "gamma": 0.0213, "vega": 0.2024, "theta": -0.0701, "rho": -0.1092, "theo": 13.4064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6000003814697}, {"option": "EMR261224C00185000", "bid": 1.1, "bid_size": 63.0, "ask": 3.1, "ask_size": 50.0, "iv": 0.2926, "open_interest": 0.0, "volume": 0.0, "delta": 0.2238, "gamma": 0.0171, "vega": 0.1785, "theta": -0.0574, "rho": 0.0466, "theo": 2.1117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000001788139}, {"option": "EMR261224P00185000", "bid": 15.6, "bid_size": 14.0, "ask": 18.9, "ask_size": 14.0, "iv": 0.2895, "open_interest": 0.0, "volume": 0.0, "delta": -0.8009, "gamma": 0.0184, "vega": 0.1635, "theta": -0.0591, "rho": -0.1062, "theo": 17.3112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.0500001907349}, {"option": "EMR261224C00190000", "bid": 0.65, "bid_size": 74.0, "ask": 2.0, "ask_size": 55.0, "iv": 0.2935, "open_interest": 0.0, "volume": 2.0, "delta": 0.1556, "gamma": 0.0136, "vega": 0.1433, "theta": -0.0458, "rho": 0.0325, "theo": 1.3323, "change": 0.22, "open": 1.62, "high": 1.62, "low": 1.62, "tick": "up", "last_trade_price": 1.62, "last_trade_time": "2026-11-09T11:04:34", "percent_change": 15.7143, "prev_day_close": 1.40000000037253}, {"option": "EMR261224P00190000", "bid": 20.0, "bid_size": 14.0, "ask": 23.2, "ask_size": 9.0, "iv": 0.2916, "open_interest": 0.0, "volume": 0.0, "delta": -0.8748, "gamma": 0.0147, "vega": 0.1206, "theta": -0.0462, "rho": -0.0923, "theo": 21.6278, "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": 28.75}, {"option": "EMR261224C00195000", "bid": 0.15, "bid_size": 64.0, "ask": 1.3, "ask_size": 37.0, "iv": 0.2864, "open_interest": 0.0, "volume": 0.0, "delta": 0.1049, "gamma": 0.0103, "vega": 0.1096, "theta": -0.035, "rho": 0.0219, "theo": 0.8265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999997653067}, {"option": "EMR261224P00195000", "bid": 24.6, "bid_size": 24.0, "ask": 27.9, "ask_size": 25.0, "iv": 0.2975, "open_interest": 0.0, "volume": 0.0, "delta": -0.9284, "gamma": 0.0107, "vega": 0.0789, "theta": -0.0322, "rho": -0.0752, "theo": 26.2399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.3999996185303}, {"option": "EMR261224C00200000", "bid": 0.05, "bid_size": 11.0, "ask": 2.7, "ask_size": 40.0, "iv": 0.384, "open_interest": 0.0, "volume": 0.0, "delta": 0.0695, "gamma": 0.0075, "vega": 0.081, "theta": -0.0258, "rho": 0.0145, "theo": 0.5092, "change": 0.0, "open": 0.0, "high": 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": "EMR261224P00200000", "bid": 29.3, "bid_size": 25.0, "ask": 32.8, "ask_size": 24.0, "iv": 0.3015, "open_interest": 4.0, "volume": 0.0, "delta": -0.9631, "gamma": 0.0069, "vega": 0.046, "theta": -0.0184, "rho": -0.0606, "theo": 31.041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.0, "last_trade_time": "2026-11-06T13:39:11", "percent_change": 0.0, "prev_day_close": 38.6000003814697}, {"option": "EMR261224C00205000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 1.0, "iv": 0.4108, "open_interest": 0.0, "volume": 0.0, "delta": 0.0454, "gamma": 0.0053, "vega": 0.0584, "theta": -0.0186, "rho": 0.0095, "theo": 0.3134, "change": 0.0, "open": 0.0, "high": 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": "EMR261224P00205000", "bid": 34.0, "bid_size": 1.0, "ask": 38.0, "ask_size": 1.0, "iv": 0.3229, "open_interest": 0.0, "volume": 0.0, "delta": -0.983, "gamma": 0.0039, "vega": 0.0239, "theta": -0.0071, "rho": -0.0475, "theo": 35.9487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.1499996185303}, {"option": "EMR261224C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 1.0, "iv": 0.4433, "open_interest": 0.0, "volume": 0.0, "delta": 0.0296, "gamma": 0.0037, "vega": 0.0414, "theta": -0.0132, "rho": 0.0062, "theo": 0.1934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "EMR261224P00210000", "bid": 38.9, "bid_size": 1.0, "ask": 43.0, "ask_size": 1.0, "iv": 0.336, "open_interest": 0.0, "volume": 0.0, "delta": -0.993, "gamma": 0.0019, "vega": 0.0109, "theta": 0.0, "rho": -0.0412, "theo": 40.9095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.0}, {"option": "EMR261224C00215000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 37.0, "iv": 0.4736, "open_interest": 0.0, "volume": 0.0, "delta": 0.0192, "gamma": 0.0025, "vega": 0.029, "theta": -0.0093, "rho": 0.004, "theo": 0.12, "change": 0.0, "open": 0.0, "high": 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": "EMR261224P00215000", "bid": 43.9, "bid_size": 1.0, "ask": 48.1, "ask_size": 6.0, "iv": 0.3873, "open_interest": 0.0, "volume": 0.0, "delta": -0.9975, "gamma": 0.0008, "vega": 0.0044, "theta": 0.0, "rho": -0.038, "theo": 45.8933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.0}, {"option": "EMR261224C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 46.0, "iv": 0.5072, "open_interest": 0.0, "volume": 0.0, "delta": 0.0125, "gamma": 0.0017, "vega": 0.0202, "theta": -0.0065, "rho": 0.0026, "theo": 0.075, "change": 0.0, "open": 0.0, "high": 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": "EMR261224P00220000", "bid": 48.9, "bid_size": 1.0, "ask": 52.9, "ask_size": 1.0, "iv": 0.3589, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0003, "vega": 0.0015, "theta": 0.0, "rho": -0.037, "theo": 50.8856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.0}, {"option": "EMR261224C00225000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 38.0, "iv": 0.5368, "open_interest": 0.0, "volume": 0.0, "delta": 0.0081, "gamma": 0.0012, "vega": 0.014, "theta": -0.0045, "rho": 0.0017, "theo": 0.0473, "change": 0.0, "open": 0.0, "high": 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": "EMR261224P00225000", "bid": 53.8, "bid_size": 2.0, "ask": 57.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0004, "theta": 0.0, "rho": -0.0373, "theo": 55.8808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.0}, {"option": "EMR261224C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 45.0, "iv": 0.5678, "open_interest": 0.0, "volume": 0.0, "delta": 0.0053, "gamma": 0.0008, "vega": 0.0097, "theta": -0.0031, "rho": 0.0011, "theo": 0.0301, "change": 0.0, "open": 0.0, "high": 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": "EMR261224P00230000", "bid": 58.8, "bid_size": 1.0, "ask": 62.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": -0.0379, "theo": 60.8768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.0}, {"option": "EMR261224C00235000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 40.0, "iv": 0.5948, "open_interest": 0.0, "volume": 0.0, "delta": 0.0035, "gamma": 0.0005, "vega": 0.0067, "theta": -0.0022, "rho": 0.0007, "theo": 0.0193, "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": 1.10000002384186}, {"option": "EMR261224P00235000", "bid": 63.8, "bid_size": 1.0, "ask": 67.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0387, "theo": 65.8731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.0}, {"option": "EMR261224C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 44.0, "iv": 0.6237, "open_interest": 0.0, "volume": 0.0, "delta": 0.0023, "gamma": 0.0004, "vega": 0.0047, "theta": -0.0015, "rho": 0.0005, "theo": 0.0125, "change": 0.0, "open": 0.0, "high": 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": "EMR261224P00240000", "bid": 68.8, "bid_size": 4.0, "ask": 72.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0395, "theo": 70.8694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.0}, {"option": "EMR270115C00050000", "bid": 117.6, "bid_size": 5.0, "ask": 121.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0023, "theta": 0.0, "rho": 0.0948, "theo": 119.8756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.25}, {"option": "EMR270115P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 1.6658, "open_interest": 16.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.0023, "theta": -0.0016, "rho": -0.0003, "theo": 0.0191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-08-03T11:25:25", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "EMR270115C00055000", "bid": 112.9, "bid_size": 5.0, "ask": 116.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0027, "theta": 0.0, "rho": 0.1042, "theo": 114.9225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.299999237061}, {"option": "EMR270115P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 126.0, "iv": 1.5442, "open_interest": 35.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0001, "vega": 0.0027, "theta": -0.0018, "rho": -0.0004, "theo": 0.0222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-03T11:19:29", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "EMR270115C00060000", "bid": 107.7, "bid_size": 5.0, "ask": 111.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0033, "theta": 0.0, "rho": 0.1136, "theo": 109.9702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.83, "last_trade_time": "2026-03-13T15:51:46", "percent_change": 0.0, "prev_day_close": 102.450000762939}, {"option": "EMR270115P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 149.0, "iv": 1.441, "open_interest": 22.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0001, "vega": 0.0033, "theta": -0.002, "rho": -0.0005, "theo": 0.0259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-07-31T12:25:36", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "EMR270115C00065000", "bid": 102.7, "bid_size": 5.0, "ask": 106.8, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.004, "theta": 0.0, "rho": 0.123, "theo": 105.0186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.5499992370606}, {"option": "EMR270115P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 3.0, "iv": 0.899, "open_interest": 41.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0001, "vega": 0.004, "theta": -0.0023, "rho": -0.0006, "theo": 0.0305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-07-07T11:20:57", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "EMR270115C00070000", "bid": 97.9, "bid_size": 5.0, "ask": 101.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0049, "theta": 0.0, "rho": 0.1323, "theo": 100.0683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 94.26, "last_trade_time": "2026-08-11T15:59:44", "percent_change": 0.0, "prev_day_close": 92.6499977111816}, {"option": "EMR270115P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 158.0, "iv": 1.2464, "open_interest": 25.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0001, "vega": 0.0049, "theta": -0.0026, "rho": -0.0007, "theo": 0.0362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-03-12T11:49:31", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "EMR270115C00075000", "bid": 93.3, "bid_size": 5.0, "ask": 96.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0001, "vega": 0.006, "theta": 0.0, "rho": 0.1416, "theo": 95.1194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.75, "last_trade_time": "2025-07-17T12:14:13", "percent_change": 0.0, "prev_day_close": 87.7000007629394}, {"option": "EMR270115P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 113.0, "iv": 1.165, "open_interest": 3.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0002, "vega": 0.006, "theta": -0.0031, "rho": -0.0009, "theo": 0.0435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-06-08T09:30:03", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "EMR270115C00080000", "bid": 88.3, "bid_size": 5.0, "ask": 91.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0002, "vega": 0.0074, "theta": 0.0, "rho": 0.1509, "theo": 90.1724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.2, "last_trade_time": "2026-09-23T14:13:16", "percent_change": 0.0, "prev_day_close": 82.6999969482422}, {"option": "EMR270115P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 158.0, "iv": 1.0837, "open_interest": 195.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0002, "vega": 0.0074, "theta": -0.0036, "rho": -0.0011, "theo": 0.0526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-06-12T09:30:03", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "EMR270115C00085000", "bid": 82.9, "bid_size": 5.0, "ask": 87.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 17.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0003, "vega": 0.0091, "theta": 0.0, "rho": 0.1601, "theo": 85.2279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 78.16, "last_trade_time": "2026-08-17T11:05:37", "percent_change": 0.0, "prev_day_close": 77.8000030517578}, {"option": "EMR270115P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 138.0, "iv": 0.8649, "open_interest": 85.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.0003, "vega": 0.0092, "theta": -0.0042, "rho": -0.0014, "theo": 0.0644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-08-26T15:52:26", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "EMR270115C00090000", "bid": 78.0, "bid_size": 5.0, "ask": 82.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 16.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0003, "vega": 0.0113, "theta": 0.0, "rho": 0.1692, "theo": 80.2868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.9, "last_trade_time": "2026-08-28T13:44:47", "percent_change": 0.0, "prev_day_close": 72.9000015258789}, {"option": "EMR270115P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 120.0, "iv": 0.8019, "open_interest": 685.0, "volume": 0.0, "delta": -0.0054, "gamma": 0.0004, "vega": 0.0114, "theta": -0.0049, "rho": -0.0018, "theo": 0.0794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-10-12T15:30:43", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "EMR270115C00095000", "bid": 73.7, "bid_size": 5.0, "ask": 76.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 80.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.0004, "vega": 0.0142, "theta": 0.0, "rho": 0.1782, "theo": 75.3501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.05, "last_trade_time": "2026-08-12T13:10:59", "percent_change": 0.0, "prev_day_close": 68.0}, {"option": "EMR270115P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 472.0, "iv": 0.8709, "open_interest": 175.0, "volume": 0.0, "delta": -0.007, "gamma": 0.0005, "vega": 0.0143, "theta": -0.0059, "rho": -0.0022, "theo": 0.0991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-09-17T09:30:03", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "EMR270115C00100000", "bid": 69.5, "bid_size": 7.0, "ask": 71.7, "ask_size": 119.0, "iv": 0.6308, "open_interest": 138.0, "volume": 5.0, "delta": 0.9935, "gamma": 0.0006, "vega": 0.0178, "theta": 0.0, "rho": 0.187, "theo": 70.4196, "change": 9.05, "open": 71.6, "high": 71.6, "low": 71.6, "tick": "up", "last_trade_price": 71.6, "last_trade_time": "2026-11-09T15:36:02", "percent_change": 14.4684, "prev_day_close": 62.5499992370606}, {"option": "EMR270115P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 19.0, "iv": 0.8095, "open_interest": 1191.0, "volume": 0.0, "delta": -0.009, "gamma": 0.0006, "vega": 0.0179, "theta": -0.007, "rho": -0.0029, "theo": 0.1248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-09-17T09:30:02", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "EMR270115C00105000", "bid": 63.8, "bid_size": 5.0, "ask": 66.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 87.0, "volume": 0.0, "delta": 0.9908, "gamma": 0.0008, "vega": 0.0225, "theta": -0.0008, "rho": 0.1956, "theo": 65.4973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.2, "last_trade_time": "2026-10-22T15:56:57", "percent_change": 0.0, "prev_day_close": 57.9000015258789}, {"option": "EMR270115P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 5.0, "iv": 0.6122, "open_interest": 151.0, "volume": 0.0, "delta": -0.0117, "gamma": 0.0008, "vega": 0.0226, "theta": -0.0084, "rho": -0.0038, "theo": 0.159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-02T10:52:13", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "EMR270115C00110000", "bid": 59.4, "bid_size": 5.0, "ask": 61.8, "ask_size": 5.0, "iv": 0.5032, "open_interest": 69.0, "volume": 26.0, "delta": 0.9872, "gamma": 0.0011, "vega": 0.0284, "theta": -0.0031, "rho": 0.2038, "theo": 60.5867, "change": 8.5, "open": 61.55, "high": 61.55, "low": 61.55, "tick": "up", "last_trade_price": 61.55, "last_trade_time": "2026-11-09T14:27:56", "percent_change": 16.0226, "prev_day_close": 53.0500011444092}, {"option": "EMR270115P00110000", "bid": 0.2, "bid_size": 2.0, "ask": 0.45, "ask_size": 96.0, "iv": 0.5355, "open_interest": 557.0, "volume": 2.0, "delta": -0.0155, "gamma": 0.0011, "vega": 0.0288, "theta": -0.0101, "rho": -0.005, "theo": 0.2052, "change": -1.1, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T12:32:45", "percent_change": -78.5714, "prev_day_close": 1.3999999538064}, {"option": "EMR270115C00115000", "bid": 54.3, "bid_size": 86.0, "ask": 57.3, "ask_size": 63.0, "iv": 0.5008, "open_interest": 44.0, "volume": 24.0, "delta": 0.9822, "gamma": 0.0014, "vega": 0.0362, "theta": -0.0058, "rho": 0.2116, "theo": 55.6919, "change": 8.72, "open": 56.87, "high": 56.87, "low": 56.87, "tick": "no_change", "last_trade_price": 56.87, "last_trade_time": "2026-11-09T12:54:05", "percent_change": 18.1101, "prev_day_close": 48.1499996185303}, {"option": "EMR270115P00115000", "bid": 0.1, "bid_size": 38.0, "ask": 0.5, "ask_size": 158.0, "iv": 0.4816, "open_interest": 87.0, "volume": 33.0, "delta": -0.0205, "gamma": 0.0014, "vega": 0.0364, "theta": -0.0123, "rho": -0.0065, "theo": 0.2675, "change": -1.1, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T15:16:34", "percent_change": -81.4815, "prev_day_close": 1.35000002384186}, {"option": "EMR270115C00120000", "bid": 49.6, "bid_size": 42.0, "ask": 52.4, "ask_size": 43.0, "iv": 0.4847, "open_interest": 19.0, "volume": 0.0, "delta": 0.9754, "gamma": 0.0019, "vega": 0.046, "theta": -0.009, "rho": 0.2188, "theo": 50.8197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.2, "last_trade_time": "2026-11-05T11:46:17", "percent_change": 0.0, "prev_day_close": 43.3999996185303}, {"option": "EMR270115P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 18.0, "iv": 0.4306, "open_interest": 286.0, "volume": 25.0, "delta": -0.0273, "gamma": 0.0019, "vega": 0.0464, "theta": -0.0149, "rho": -0.0087, "theo": 0.3517, "change": -0.8, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T14:41:00", "percent_change": -69.5652, "prev_day_close": 1.14999997615814}, {"option": "EMR270115C00125000", "bid": 44.6, "bid_size": 73.0, "ask": 47.6, "ask_size": 59.0, "iv": 0.4463, "open_interest": 65.0, "volume": 15.0, "delta": 0.9662, "gamma": 0.0026, "vega": 0.0587, "theta": -0.0127, "rho": 0.2251, "theo": 45.9793, "change": 7.95, "open": 46.6, "high": 46.6, "low": 46.6, "tick": "up", "last_trade_price": 46.6, "last_trade_time": "2026-11-09T12:54:05", "percent_change": 20.5692, "prev_day_close": 38.6499996185303}, {"option": "EMR270115P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 14.0, "iv": 0.4183, "open_interest": 475.0, "volume": 0.0, "delta": -0.0367, "gamma": 0.0026, "vega": 0.0595, "theta": -0.0181, "rho": -0.0117, "theo": 0.4691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-11-05T13:48:38", "percent_change": 0.0, "prev_day_close": 1.55000002682209}, {"option": "EMR270115C00130000", "bid": 40.3, "bid_size": 53.0, "ask": 42.8, "ask_size": 55.0, "iv": 0.4497, "open_interest": 88.0, "volume": 0.0, "delta": 0.9534, "gamma": 0.0034, "vega": 0.0748, "theta": -0.0171, "rho": 0.2302, "theo": 41.1842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.2, "last_trade_time": "2026-10-12T09:30:06", "percent_change": 0.0, "prev_day_close": 34.1500015258789}, {"option": "EMR270115P00130000", "bid": 0.4, "bid_size": 56.0, "ask": 0.8, "ask_size": 19.0, "iv": 0.4006, "open_interest": 1414.0, "volume": 2.0, "delta": -0.0496, "gamma": 0.0035, "vega": 0.0754, "theta": -0.0221, "rho": -0.0156, "theo": 0.6326, "change": -0.22, "open": 1.33, "high": 1.33, "low": 1.33, "tick": "no_change", "last_trade_price": 1.33, "last_trade_time": "2026-11-09T11:00:20", "percent_change": -14.1935, "prev_day_close": 1.54999998211861}, {"option": "EMR270115C00135000", "bid": 35.0, "bid_size": 180.0, "ask": 38.0, "ask_size": 181.0, "iv": 0.3904, "open_interest": 165.0, "volume": 0.0, "delta": 0.936, "gamma": 0.0046, "vega": 0.0949, "theta": -0.0223, "rho": 0.2336, "theo": 36.4538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.4, "last_trade_time": "2026-11-03T14:33:59", "percent_change": 0.0, "prev_day_close": 29.5}, {"option": "EMR270115P00135000", "bid": 0.45, "bid_size": 107.0, "ask": 0.95, "ask_size": 14.0, "iv": 0.3671, "open_interest": 258.0, "volume": 0.0, "delta": -0.0674, "gamma": 0.0047, "vega": 0.0956, "theta": -0.0268, "rho": -0.021, "theo": 0.8622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.44, "last_trade_time": "2026-11-05T14:24:03", "percent_change": 0.0, "prev_day_close": 1.67499995231628}, {"option": "EMR270115C00140000", "bid": 30.4, "bid_size": 174.0, "ask": 33.2, "ask_size": 192.0, "iv": 0.3658, "open_interest": 210.0, "volume": 0.0, "delta": 0.9122, "gamma": 0.0061, "vega": 0.1195, "theta": -0.0284, "rho": 0.2349, "theo": 31.8158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 28.5, "last_trade_time": "2026-11-03T09:32:31", "percent_change": 0.0, "prev_day_close": 25.3499994277954}, {"option": "EMR270115P00140000", "bid": 1.05, "bid_size": 1.0, "ask": 1.3, "ask_size": 14.0, "iv": 0.3661, "open_interest": 251.0, "volume": 29.0, "delta": -0.0917, "gamma": 0.0062, "vega": 0.1205, "theta": -0.0324, "rho": -0.0284, "theo": 1.186, "change": -1.175, "open": 1.4, "high": 1.4, "low": 1.05, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-11-09T15:05:43", "percent_change": -52.809, "prev_day_close": 2.22500002384186}, {"option": "EMR270115C00145000", "bid": 26.7, "bid_size": 11.0, "ask": 28.5, "ask_size": 194.0, "iv": 0.3698, "open_interest": 309.0, "volume": 0.0, "delta": 0.8801, "gamma": 0.008, "vega": 0.1486, "theta": -0.0351, "rho": 0.2331, "theo": 27.3088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.8, "last_trade_time": "2026-10-30T13:45:27", "percent_change": 0.0, "prev_day_close": 21.1000003814697}, {"option": "EMR270115P00145000", "bid": 0.9, "bid_size": 403.0, "ask": 2.05, "ask_size": 240.0, "iv": 0.3387, "open_interest": 380.0, "volume": 26.0, "delta": -0.1245, "gamma": 0.0081, "vega": 0.15, "theta": -0.0387, "rho": -0.0381, "theo": 1.6438, "change": -1.5, "open": 1.98, "high": 1.98, "low": 1.55, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-11-09T12:24:38", "percent_change": -49.1803, "prev_day_close": 3.04999995231628}, {"option": "EMR270115C00150000", "bid": 22.3, "bid_size": 66.0, "ask": 24.3, "ask_size": 199.0, "iv": 0.3526, "open_interest": 1354.0, "volume": 4.0, "delta": 0.8374, "gamma": 0.0102, "vega": 0.1814, "theta": -0.0422, "rho": 0.2276, "theo": 22.985, "change": 7.05, "open": 20.85, "high": 24.4, "low": 20.85, "tick": "up", "last_trade_price": 24.4, "last_trade_time": "2026-11-09T15:29:12", "percent_change": 40.634, "prev_day_close": 17.3499994277954}, {"option": "EMR270115P00150000", "bid": 2.05, "bid_size": 141.0, "ask": 3.2, "ask_size": 446.0, "iv": 0.3534, "open_interest": 639.0, "volume": 1.0, "delta": -0.1682, "gamma": 0.0104, "vega": 0.183, "theta": -0.0456, "rho": -0.0509, "theo": 2.2895, "change": -1.95, "open": 2.25, "high": 2.25, "low": 2.25, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-11-09T12:24:23", "percent_change": -46.4286, "prev_day_close": 4.20000004768372}, {"option": "EMR270115C00155000", "bid": 18.3, "bid_size": 45.0, "ask": 20.8, "ask_size": 225.0, "iv": 0.3513, "open_interest": 510.0, "volume": 0.0, "delta": 0.7824, "gamma": 0.0127, "vega": 0.2159, "theta": -0.0494, "rho": 0.2175, "theo": 18.9112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.6, "last_trade_time": "2026-11-05T15:11:43", "percent_change": 0.0, "prev_day_close": 13.8999996185303}, {"option": "EMR270115P00155000", "bid": 2.65, "bid_size": 294.0, "ask": 3.5, "ask_size": 58.0, "iv": 0.3166, "open_interest": 353.0, "volume": 8.0, "delta": -0.2248, "gamma": 0.013, "vega": 0.2176, "theta": -0.0525, "rho": -0.0667, "theo": 3.1919, "change": -2.55, "open": 3.77, "high": 3.77, "low": 3.1, "tick": "no_change", "last_trade_price": 3.1, "last_trade_time": "2026-11-09T14:04:31", "percent_change": -45.1327, "prev_day_close": 5.65000009536743}, {"option": "EMR270115C00160000", "bid": 14.5, "bid_size": 91.0, "ask": 16.4, "ask_size": 191.0, "iv": 0.3222, "open_interest": 592.0, "volume": 14.0, "delta": 0.714, "gamma": 0.0151, "vega": 0.2484, "theta": -0.0558, "rho": 0.2025, "theo": 15.1655, "change": 5.85, "open": 16.18, "high": 16.25, "low": 16.08, "tick": "up", "last_trade_price": 16.25, "last_trade_time": "2026-11-09T13:54:05", "percent_change": 56.25, "prev_day_close": 10.4000000953674}, {"option": "EMR270115P00160000", "bid": 3.6, "bid_size": 375.0, "ask": 6.1, "ask_size": 475.0, "iv": 0.3278, "open_interest": 219.0, "volume": 8.0, "delta": -0.2949, "gamma": 0.0156, "vega": 0.2499, "theta": -0.0587, "rho": -0.0858, "theo": 4.4236, "change": -3.3, "open": 4.5, "high": 4.5, "low": 4.2, "tick": "no_change", "last_trade_price": 4.2, "last_trade_time": "2026-11-09T13:22:14", "percent_change": -44.0, "prev_day_close": 7.5}, {"option": "EMR270115C00165000", "bid": 11.5, "bid_size": 11.0, "ask": 13.3, "ask_size": 216.0, "iv": 0.3224, "open_interest": 2777.0, "volume": 1.0, "delta": 0.6333, "gamma": 0.0172, "vega": 0.274, "theta": -0.0604, "rho": 0.1826, "theo": 11.8284, "change": 4.67, "open": 12.62, "high": 12.62, "low": 12.62, "tick": "up", "last_trade_price": 12.62, "last_trade_time": "2026-11-09T10:56:06", "percent_change": 58.7421, "prev_day_close": 7.94999980926514}, {"option": "EMR270115P00165000", "bid": 5.5, "bid_size": 143.0, "ask": 7.8, "ask_size": 154.0, "iv": 0.322, "open_interest": 103.0, "volume": 4.0, "delta": -0.3786, "gamma": 0.0179, "vega": 0.2753, "theta": -0.0633, "rho": -0.1063, "theo": 6.0857, "change": -3.9, "open": 6.0, "high": 6.0, "low": 5.9, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-11-09T12:24:37", "percent_change": -39.7959, "prev_day_close": 9.7999997138977}, {"option": "EMR270115C00170000", "bid": 8.3, "bid_size": 181.0, "ask": 10.0, "ask_size": 238.0, "iv": 0.3009, "open_interest": 677.0, "volume": 25.0, "delta": 0.5438, "gamma": 0.0186, "vega": 0.2881, "theta": -0.0624, "rho": 0.159, "theo": 8.9663, "change": 4.14, "open": 8.6, "high": 10.4, "low": 8.6, "tick": "down", "last_trade_price": 9.84, "last_trade_time": "2026-11-09T15:42:19", "percent_change": 72.6316, "prev_day_close": 5.70000004768372}, {"option": "EMR270115P00170000", "bid": 7.5, "bid_size": 41.0, "ask": 10.0, "ask_size": 13.0, "iv": 0.3122, "open_interest": 9.0, "volume": 1.0, "delta": -0.4723, "gamma": 0.0194, "vega": 0.2869, "theta": -0.0655, "rho": -0.1254, "theo": 8.2426, "change": -4.9, "open": 7.7, "high": 7.7, "low": 7.7, "tick": "down", "last_trade_price": 7.7, "last_trade_time": "2026-11-09T12:27:15", "percent_change": -38.8889, "prev_day_close": 12.5999999046326}, {"option": "EMR270115C00175000", "bid": 5.7, "bid_size": 356.0, "ask": 7.2, "ask_size": 173.0, "iv": 0.2839, "open_interest": 640.0, "volume": 22.0, "delta": 0.451, "gamma": 0.0188, "vega": 0.2875, "theta": -0.0615, "rho": 0.1333, "theo": 6.614, "change": 3.4, "open": 7.3, "high": 7.4, "low": 7.3, "tick": "down", "last_trade_price": 7.3, "last_trade_time": "2026-11-09T12:47:30", "percent_change": 87.1795, "prev_day_close": 3.89999997615814}, {"option": "EMR270115P00175000", "bid": 9.7, "bid_size": 47.0, "ask": 11.4, "ask_size": 11.0, "iv": 0.276, "open_interest": 9.0, "volume": 39.0, "delta": -0.5702, "gamma": 0.02, "vega": 0.2829, "theta": -0.0647, "rho": -0.1425, "theo": 10.9318, "change": -5.75, "open": 10.6, "high": 10.6, "low": 10.5, "tick": "no_change", "last_trade_price": 10.5, "last_trade_time": "2026-11-09T12:05:04", "percent_change": -35.3846, "prev_day_close": 16.2500004768372}, {"option": "EMR270115C00180000", "bid": 4.3, "bid_size": 47.0, "ask": 5.6, "ask_size": 254.0, "iv": 0.2936, "open_interest": 898.0, "volume": 10.0, "delta": 0.3618, "gamma": 0.018, "vega": 0.2723, "theta": -0.0577, "rho": 0.1077, "theo": 4.7634, "change": 2.54, "open": 4.6, "high": 5.3, "low": 4.6, "tick": "up", "last_trade_price": 5.29, "last_trade_time": "2026-11-09T15:42:19", "percent_change": 92.3636, "prev_day_close": 2.75}, {"option": "EMR270115P00180000", "bid": 12.9, "bid_size": 14.0, "ask": 15.0, "ask_size": 11.0, "iv": 0.2788, "open_interest": 18.0, "volume": 0.0, "delta": -0.666, "gamma": 0.0194, "vega": 0.2604, "theta": -0.0612, "rho": -0.15, "theo": 14.1524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.32, "last_trade_time": "2026-11-04T09:37:51", "percent_change": 0.0, "prev_day_close": 20.0500001907349}, {"option": "EMR270115C00185000", "bid": 2.1, "bid_size": 559.0, "ask": 4.1, "ask_size": 245.0, "iv": 0.2746, "open_interest": 1052.0, "volume": 46.0, "delta": 0.2815, "gamma": 0.0163, "vega": 0.2458, "theta": -0.0517, "rho": 0.0844, "theo": 3.3653, "change": 1.925, "open": 2.97, "high": 3.7, "low": 2.97, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-11-09T14:44:31", "percent_change": 108.451, "prev_day_close": 1.77499997615814}, {"option": "EMR270115P00185000", "bid": 16.5, "bid_size": 17.0, "ask": 19.4, "ask_size": 18.0, "iv": 0.2896, "open_interest": 3.0, "volume": 0.0, "delta": -0.7538, "gamma": 0.018, "vega": 0.2243, "theta": -0.0556, "rho": -0.1486, "theo": 17.8601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.7, "last_trade_time": "2026-11-02T14:21:23", "percent_change": 0.0, "prev_day_close": 24.25}, {"option": "EMR270115C00190000", "bid": 1.9, "bid_size": 10.0, "ask": 2.9, "ask_size": 298.0, "iv": 0.2889, "open_interest": 1030.0, "volume": 5.0, "delta": 0.2131, "gamma": 0.014, "vega": 0.2124, "theta": -0.0445, "rho": 0.0641, "theo": 2.3374, "change": 1.215, "open": 2.2, "high": 2.55, "low": 2.2, "tick": "no_change", "last_trade_price": 2.44, "last_trade_time": "2026-11-09T14:21:06", "percent_change": 99.1837, "prev_day_close": 1.22500002384186}, {"option": "EMR270115P00190000", "bid": 20.2, "bid_size": 8.0, "ask": 22.9, "ask_size": 11.0, "iv": 0.2562, "open_interest": 0.0, "volume": 0.0, "delta": -0.8296, "gamma": 0.0158, "vega": 0.1803, "theta": -0.0485, "rho": -0.1368, "theo": 21.9762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.6500005722046}, {"option": "EMR270115C00195000", "bid": 0.55, "bid_size": 436.0, "ask": 2.35, "ask_size": 379.0, "iv": 0.2779, "open_interest": 191.0, "volume": 32.0, "delta": 0.1585, "gamma": 0.0116, "vega": 0.1775, "theta": -0.0371, "rho": 0.0478, "theo": 1.6143, "change": 0.825, "open": 1.5, "high": 1.75, "low": 1.5, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-11-09T13:40:13", "percent_change": 106.452, "prev_day_close": 0.774999976158142}, {"option": "EMR270115P00195000", "bid": 25.0, "bid_size": 6.0, "ask": 27.6, "ask_size": 6.0, "iv": 0.2779, "open_interest": 0.0, "volume": 0.0, "delta": -0.891, "gamma": 0.013, "vega": 0.133, "theta": -0.0396, "rho": -0.1159, "theo": 26.4155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.3500003814697}, {"option": "EMR270115C00200000", "bid": 0.8, "bid_size": 230.0, "ask": 1.3, "ask_size": 80.0, "iv": 0.2857, "open_interest": 577.0, "volume": 6.0, "delta": 0.1163, "gamma": 0.0093, "vega": 0.1442, "theta": -0.0302, "rho": 0.0351, "theo": 1.1102, "change": -0.35, "open": 0.95, "high": 1.15, "low": 0.95, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-11-09T12:25:03", "percent_change": -23.3333, "prev_day_close": 1.49999995529652}, {"option": "EMR270115P00200000", "bid": 29.2, "bid_size": 36.0, "ask": 32.3, "ask_size": 37.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9367, "gamma": 0.0097, "vega": 0.0884, "theta": -0.0287, "rho": -0.09, "theo": 31.0918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.3000011444092}, {"option": "EMR270115C00210000", "bid": 0.25, "bid_size": 236.0, "ask": 0.9, "ask_size": 170.0, "iv": 0.3026, "open_interest": 49.0, "volume": 0.0, "delta": 0.0611, "gamma": 0.0056, "vega": 0.09, "theta": -0.0189, "rho": 0.0184, "theo": 0.5253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-10-29T10:42:02", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "EMR270115P00210000", "bid": 39.3, "bid_size": 10.0, "ask": 42.0, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9848, "gamma": 0.0036, "vega": 0.0261, "theta": -0.0068, "rho": -0.0522, "theo": 40.8477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.0999984741211}, {"option": "EMR270115C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 1.0, "iv": 0.4096, "open_interest": 33.0, "volume": 0.0, "delta": 0.0318, "gamma": 0.0032, "vega": 0.0536, "theta": -0.0114, "rho": 0.0096, "theo": 0.2522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-09-08T09:30:02", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "EMR270115P00220000", "bid": 48.9, "bid_size": 5.0, "ask": 52.8, "ask_size": 5.0, "iv": 0.3509, "open_interest": 0.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.0008, "vega": 0.0034, "theta": 0.0, "rho": -0.0383, "theo": 50.8013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 87.89, "last_trade_time": "2025-11-26T09:48:43", "percent_change": 0.0, "prev_day_close": 58.0}, {"option": "EMR270115C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 6.0, "iv": 0.4594, "open_interest": 30.0, "volume": 0.0, "delta": 0.0166, "gamma": 0.0018, "vega": 0.0313, "theta": -0.0067, "rho": 0.005, "theo": 0.1237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-10-30T11:30:30", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "EMR270115P00230000", "bid": 58.8, "bid_size": 5.0, "ask": 62.8, "ask_size": 5.0, "iv": 0.3625, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0001, "vega": 0.0004, "theta": 0.0, "rho": -0.0381, "theo": 60.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.2000007629394}, {"option": "EMR270115C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 0.5052, "open_interest": 89.0, "volume": 0.0, "delta": 0.0088, "gamma": 0.001, "vega": 0.0182, "theta": -0.0039, "rho": 0.0026, "theo": 0.0623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-02T12:31:19", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "EMR270115P00240000", "bid": 68.9, "bid_size": 5.0, "ask": 72.7, "ask_size": 5.0, "iv": 0.4132, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0395, "theo": 70.7825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.1500015258789}, {"option": "EMR270319C00065000", "bid": 103.0, "bid_size": 1.0, "ask": 106.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0001, "vega": 0.0094, "theta": 0.0, "rho": 0.169, "theo": 105.2346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.75}, {"option": "EMR270319P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 0.9628, "open_interest": 3.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0002, "vega": 0.0111, "theta": -0.0026, "rho": -0.0023, "theo": 0.0776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-17T09:31:50", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "EMR270319C00070000", "bid": 98.1, "bid_size": 1.0, "ask": 102.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0002, "vega": 0.0125, "theta": 0.0, "rho": 0.1844, "theo": 100.3124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.8000030517578}, {"option": "EMR270319P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 54.0, "iv": 0.896, "open_interest": 2.0, "volume": 0.0, "delta": -0.0046, "gamma": 0.0002, "vega": 0.0138, "theta": -0.0031, "rho": -0.0029, "theo": 0.0967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-17T09:31:50", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "EMR270319C00075000", "bid": 93.2, "bid_size": 5.0, "ask": 97.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0003, "vega": 0.0156, "theta": 0.0, "rho": 0.2001, "theo": 95.3966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.9500007629394}, {"option": "EMR270319P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 76.0, "iv": 0.8379, "open_interest": 0.0, "volume": 0.0, "delta": -0.0059, "gamma": 0.0003, "vega": 0.0173, "theta": -0.0037, "rho": -0.0038, "theo": 0.121, "change": 0.0, "open": 0.0, "high": 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": "EMR270319C00080000", "bid": 88.1, "bid_size": 1.0, "ask": 92.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0004, "vega": 0.0201, "theta": 0.0, "rho": 0.2195, "theo": 90.4894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.75}, {"option": "EMR270319P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 97.0, "iv": 0.7796, "open_interest": 9.0, "volume": 0.0, "delta": -0.0076, "gamma": 0.0004, "vega": 0.0215, "theta": -0.0044, "rho": -0.0048, "theo": 0.1524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.18, "last_trade_time": "2026-03-03T11:25:25", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "EMR270319C00085000", "bid": 83.2, "bid_size": 1.0, "ask": 87.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.0005, "vega": 0.0258, "theta": 0.0, "rho": 0.246, "theo": 85.5936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.1499977111816}, {"option": "EMR270319P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 127.0, "iv": 0.6888, "open_interest": 10.0, "volume": 0.0, "delta": -0.0098, "gamma": 0.0005, "vega": 0.027, "theta": -0.0053, "rho": -0.0062, "theo": 0.1925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-05-18T09:30:31", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "EMR270319C00090000", "bid": 78.8, "bid_size": 5.0, "ask": 82.4, "ask_size": 6.0, "iv": 0.4732, "open_interest": 5.0, "volume": 0.0, "delta": 0.9911, "gamma": 0.0006, "vega": 0.0327, "theta": 0.0, "rho": 0.2816, "theo": 80.7144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 77.0, "last_trade_time": "2026-11-02T14:55:10", "percent_change": 0.0, "prev_day_close": 73.2999992370606}, {"option": "EMR270319P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 112.0, "iv": 0.6242, "open_interest": 6.0, "volume": 0.0, "delta": -0.0127, "gamma": 0.0006, "vega": 0.0335, "theta": -0.0063, "rho": -0.008, "theo": 0.2444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-05-08T14:20:24", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "EMR270319C00095000", "bid": 73.9, "bid_size": 5.0, "ask": 77.5, "ask_size": 6.0, "iv": 0.4471, "open_interest": 6.0, "volume": 0.0, "delta": 0.9875, "gamma": 0.0008, "vega": 0.0414, "theta": 0.0, "rho": 0.3259, "theo": 75.8594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.05, "last_trade_time": "2026-03-11T14:49:49", "percent_change": 0.0, "prev_day_close": 68.3999977111816}, {"option": "EMR270319P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 4.0, "iv": 0.5224, "open_interest": 6.0, "volume": 0.0, "delta": -0.0163, "gamma": 0.0008, "vega": 0.0418, "theta": -0.0076, "rho": -0.0102, "theo": 0.3115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-09-21T11:35:09", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "EMR270319C00100000", "bid": 68.6, "bid_size": 3.0, "ask": 72.7, "ask_size": 1.0, "iv": 0.3218, "open_interest": 100.0, "volume": 0.0, "delta": 0.9828, "gamma": 0.001, "vega": 0.0514, "theta": -0.0006, "rho": 0.3404, "theo": 71.0289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 45.3, "last_trade_time": "2026-05-08T12:40:49", "percent_change": 0.0, "prev_day_close": 63.5499992370606}, {"option": "EMR270319P00100000", "bid": 0.1, "bid_size": 32.0, "ask": 0.7, "ask_size": 107.0, "iv": 0.4773, "open_interest": 209.0, "volume": 0.0, "delta": -0.0211, "gamma": 0.001, "vega": 0.0517, "theta": -0.0091, "rho": -0.0132, "theo": 0.3987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-05T10:13:01", "percent_change": 0.0, "prev_day_close": 0.925000000745058}, {"option": "EMR270319C00105000", "bid": 64.7, "bid_size": 20.0, "ask": 67.8, "ask_size": 27.0, "iv": 0.4628, "open_interest": 11.0, "volume": 0.0, "delta": 0.9768, "gamma": 0.0013, "vega": 0.0637, "theta": -0.003, "rho": 0.3541, "theo": 66.224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.16, "last_trade_time": "2026-08-13T14:31:41", "percent_change": 0.0, "prev_day_close": 58.75}, {"option": "EMR270319P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 4.0, "iv": 0.4992, "open_interest": 45.0, "volume": 0.0, "delta": -0.0272, "gamma": 0.0014, "vega": 0.0642, "theta": -0.0108, "rho": -0.017, "theo": 0.5123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-29T10:29:19", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "EMR270319C00110000", "bid": 59.9, "bid_size": 7.0, "ask": 63.0, "ask_size": 18.0, "iv": 0.4411, "open_interest": 5.0, "volume": 0.0, "delta": 0.9691, "gamma": 0.0017, "vega": 0.0784, "theta": -0.0056, "rho": 0.3666, "theo": 61.4528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.0, "last_trade_time": "2026-08-10T13:43:03", "percent_change": 0.0, "prev_day_close": 53.8500003814697}, {"option": "EMR270319P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 3.0, "iv": 0.4435, "open_interest": 90.0, "volume": 0.0, "delta": -0.035, "gamma": 0.0017, "vega": 0.079, "theta": -0.0129, "rho": -0.0218, "theo": 0.6595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-08-12T15:22:29", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "EMR270319C00115000", "bid": 55.6, "bid_size": 7.0, "ask": 57.9, "ask_size": 7.0, "iv": 0.4282, "open_interest": 8.0, "volume": 0.0, "delta": 0.9592, "gamma": 0.0022, "vega": 0.0962, "theta": -0.0085, "rho": 0.3775, "theo": 56.7251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.6, "last_trade_time": "2026-11-05T15:27:53", "percent_change": 0.0, "prev_day_close": 49.3500003814697}, {"option": "EMR270319P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 2.0, "iv": 0.4593, "open_interest": 80.0, "volume": 0.0, "delta": -0.0451, "gamma": 0.0022, "vega": 0.0969, "theta": -0.0153, "rho": -0.0279, "theo": 0.8513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-10-29T10:25:18", "percent_change": 0.0, "prev_day_close": 1.82499997317791}, {"option": "EMR270319C00120000", "bid": 50.9, "bid_size": 6.0, "ask": 53.6, "ask_size": 29.0, "iv": 0.4272, "open_interest": 13.0, "volume": 0.0, "delta": 0.9466, "gamma": 0.0028, "vega": 0.117, "theta": -0.0118, "rho": 0.3868, "theo": 52.0537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.8, "last_trade_time": "2026-11-04T09:48:59", "percent_change": 0.0, "prev_day_close": 44.9500007629394}, {"option": "EMR270319P00120000", "bid": 0.35, "bid_size": 7.0, "ask": 1.45, "ask_size": 7.0, "iv": 0.3925, "open_interest": 191.0, "volume": 0.0, "delta": -0.0579, "gamma": 0.0028, "vega": 0.1184, "theta": -0.0181, "rho": -0.0358, "theo": 1.0999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-10-29T11:25:11", "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "EMR270319C00125000", "bid": 45.9, "bid_size": 26.0, "ask": 48.6, "ask_size": 28.0, "iv": 0.3816, "open_interest": 4.0, "volume": 0.0, "delta": 0.9307, "gamma": 0.0035, "vega": 0.1413, "theta": -0.0155, "rho": 0.3937, "theo": 47.4547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.53, "last_trade_time": "2026-07-24T09:55:00", "percent_change": 0.0, "prev_day_close": 40.4499988555908}, {"option": "EMR270319P00125000", "bid": 0.45, "bid_size": 233.0, "ask": 2.55, "ask_size": 297.0, "iv": 0.4025, "open_interest": 1.0, "volume": 0.0, "delta": -0.074, "gamma": 0.0035, "vega": 0.1425, "theta": -0.0212, "rho": -0.0456, "theo": 1.4223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.44, "last_trade_time": "2026-11-05T09:30:05", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "EMR270319C00130000", "bid": 41.7, "bid_size": 34.0, "ask": 44.1, "ask_size": 26.0, "iv": 0.3814, "open_interest": 16.0, "volume": 0.0, "delta": 0.9109, "gamma": 0.0043, "vega": 0.1691, "theta": -0.0194, "rho": 0.3978, "theo": 42.9473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 40.52, "last_trade_time": "2026-10-28T15:41:29", "percent_change": 0.0, "prev_day_close": 36.2000007629394}, {"option": "EMR270319P00130000", "bid": 0.95, "bid_size": 327.0, "ask": 2.4, "ask_size": 304.0, "iv": 0.3743, "open_interest": 342.0, "volume": 1.0, "delta": -0.0941, "gamma": 0.0044, "vega": 0.1705, "theta": -0.0247, "rho": -0.0579, "theo": 1.8385, "change": -0.435, "open": 2.14, "high": 2.14, "low": 2.14, "tick": "down", "last_trade_price": 2.14, "last_trade_time": "2026-11-09T14:26:55", "percent_change": -16.8932, "prev_day_close": 2.57499992847443}, {"option": "EMR270319C00135000", "bid": 37.8, "bid_size": 9.0, "ask": 40.1, "ask_size": 11.0, "iv": 0.392, "open_interest": 0.0, "volume": 0.0, "delta": 0.8865, "gamma": 0.0052, "vega": 0.1999, "theta": -0.0236, "rho": 0.3989, "theo": 38.5554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.1000003814697}, {"option": "EMR270319P00135000", "bid": 2.0, "bid_size": 148.0, "ask": 3.1, "ask_size": 303.0, "iv": 0.3814, "open_interest": 85.0, "volume": 2.0, "delta": -0.119, "gamma": 0.0053, "vega": 0.2018, "theta": -0.0284, "rho": -0.0729, "theo": 2.3723, "change": -1.34, "open": 2.25, "high": 2.41, "low": 2.25, "tick": "up", "last_trade_price": 2.41, "last_trade_time": "2026-11-09T14:26:55", "percent_change": -35.7333, "prev_day_close": 3.75}, {"option": "EMR270319C00140000", "bid": 32.9, "bid_size": 47.0, "ask": 35.9, "ask_size": 42.0, "iv": 0.3658, "open_interest": 18.0, "volume": 0.0, "delta": 0.8569, "gamma": 0.0063, "vega": 0.233, "theta": -0.028, "rho": 0.3963, "theo": 34.3066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.2, "last_trade_time": "2026-11-06T13:27:26", "percent_change": 0.0, "prev_day_close": 28.2000007629394}, {"option": "EMR270319P00140000", "bid": 2.5, "bid_size": 40.0, "ask": 3.5, "ask_size": 14.0, "iv": 0.3596, "open_interest": 176.0, "volume": 0.0, "delta": -0.1492, "gamma": 0.0064, "vega": 0.2355, "theta": -0.0323, "rho": -0.091, "theo": 3.0515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.9, "last_trade_time": "2026-11-06T12:52:55", "percent_change": 0.0, "prev_day_close": 4.89999985694885}, {"option": "EMR270319C00145000", "bid": 29.7, "bid_size": 18.0, "ask": 31.4, "ask_size": 99.0, "iv": 0.3639, "open_interest": 29.0, "volume": 0.0, "delta": 0.8215, "gamma": 0.0075, "vega": 0.2676, "theta": -0.0324, "rho": 0.3894, "theo": 30.2317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.7, "last_trade_time": "2026-11-04T15:16:09", "percent_change": 0.0, "prev_day_close": 24.4499998092651}, {"option": "EMR270319P00145000", "bid": 3.4, "bid_size": 136.0, "ask": 5.1, "ask_size": 237.0, "iv": 0.3646, "open_interest": 128.0, "volume": 2.0, "delta": -0.1854, "gamma": 0.0076, "vega": 0.2699, "theta": -0.0362, "rho": -0.1122, "theo": 3.9092, "change": -2.24, "open": 4.0, "high": 4.0, "low": 3.96, "tick": "down", "last_trade_price": 3.96, "last_trade_time": "2026-11-09T14:26:55", "percent_change": -36.129, "prev_day_close": 6.20000004768372}, {"option": "EMR270319C00150000", "bid": 25.8, "bid_size": 23.0, "ask": 27.6, "ask_size": 220.0, "iv": 0.3543, "open_interest": 324.0, "volume": 0.0, "delta": 0.7802, "gamma": 0.0086, "vega": 0.3021, "theta": -0.0366, "rho": 0.3781, "theo": 26.3637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.61, "last_trade_time": "2026-10-16T10:23:33", "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "EMR270319P00150000", "bid": 4.4, "bid_size": 165.0, "ask": 6.3, "ask_size": 332.0, "iv": 0.3554, "open_interest": 255.0, "volume": 2.0, "delta": -0.2277, "gamma": 0.0088, "vega": 0.3044, "theta": -0.04, "rho": -0.1366, "theo": 4.9792, "change": -2.36, "open": 4.8, "high": 4.84, "low": 4.8, "tick": "up", "last_trade_price": 4.84, "last_trade_time": "2026-11-09T14:26:55", "percent_change": -32.7778, "prev_day_close": 7.20000004768372}, {"option": "EMR270319C00155000", "bid": 22.1, "bid_size": 20.0, "ask": 24.1, "ask_size": 101.0, "iv": 0.3462, "open_interest": 98.0, "volume": 0.0, "delta": 0.7329, "gamma": 0.0098, "vega": 0.3344, "theta": -0.0404, "rho": 0.3624, "theo": 22.7363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.15, "last_trade_time": "2026-10-29T15:39:04", "percent_change": 0.0, "prev_day_close": 17.8499994277954}, {"option": "EMR270319P00155000", "bid": 5.7, "bid_size": 41.0, "ask": 7.8, "ask_size": 94.0, "iv": 0.3488, "open_interest": 188.0, "volume": 1.0, "delta": -0.2762, "gamma": 0.01, "vega": 0.3367, "theta": -0.0433, "rho": -0.1643, "theo": 6.2959, "change": -3.0, "open": 6.1, "high": 6.1, "low": 6.1, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-11-09T13:32:24", "percent_change": -32.967, "prev_day_close": 9.10000038146973}, {"option": "EMR270319C00160000", "bid": 18.7, "bid_size": 43.0, "ask": 20.7, "ask_size": 117.0, "iv": 0.3371, "open_interest": 119.0, "volume": 0.0, "delta": 0.6802, "gamma": 0.0109, "vega": 0.3624, "theta": -0.0435, "rho": 0.3425, "theo": 19.3812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.81, "last_trade_time": "2026-11-06T13:08:47", "percent_change": 0.0, "prev_day_close": 14.8499999046326}, {"option": "EMR270319P00160000", "bid": 7.2, "bid_size": 29.0, "ask": 9.3, "ask_size": 84.0, "iv": 0.3381, "open_interest": 248.0, "volume": 0.0, "delta": -0.3305, "gamma": 0.0112, "vega": 0.3642, "theta": -0.0461, "rho": -0.1934, "theo": 7.8934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.45, "last_trade_time": "2026-11-06T09:37:25", "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "EMR270319C00165000", "bid": 15.8, "bid_size": 22.0, "ask": 17.7, "ask_size": 146.0, "iv": 0.3333, "open_interest": 155.0, "volume": 2.0, "delta": 0.6229, "gamma": 0.0118, "vega": 0.384, "theta": -0.0458, "rho": 0.3187, "theo": 16.3251, "change": 4.95, "open": 17.4, "high": 17.4, "low": 17.4, "tick": "no_change", "last_trade_price": 17.4, "last_trade_time": "2026-11-09T15:17:11", "percent_change": 39.759, "prev_day_close": 12.4499998092651}, {"option": "EMR270319P00165000", "bid": 9.0, "bid_size": 55.0, "ask": 10.8, "ask_size": 41.0, "iv": 0.3248, "open_interest": 98.0, "volume": 232.0, "delta": -0.3896, "gamma": 0.0121, "vega": 0.3852, "theta": -0.0481, "rho": -0.2243, "theo": 9.7985, "change": -4.15, "open": 9.7, "high": 9.84, "low": 9.5, "tick": "no_change", "last_trade_price": 9.5, "last_trade_time": "2026-11-09T14:38:27", "percent_change": -30.4029, "prev_day_close": 13.6499996185303}, {"option": "EMR270319C00170000", "bid": 12.8, "bid_size": 166.0, "ask": 14.7, "ask_size": 238.0, "iv": 0.3211, "open_interest": 428.0, "volume": 2.0, "delta": 0.5626, "gamma": 0.0124, "vega": 0.3978, "theta": -0.047, "rho": 0.2918, "theo": 13.5868, "change": 4.55, "open": 13.0, "high": 14.4, "low": 13.0, "tick": "up", "last_trade_price": 14.4, "last_trade_time": "2026-11-09T15:37:08", "percent_change": 46.1929, "prev_day_close": 9.84999990463257}, {"option": "EMR270319P00170000", "bid": 11.2, "bid_size": 40.0, "ask": 13.7, "ask_size": 49.0, "iv": 0.3274, "open_interest": 69.0, "volume": 1.0, "delta": -0.4524, "gamma": 0.0129, "vega": 0.397, "theta": -0.0491, "rho": -0.2529, "theo": 12.0337, "change": -4.45, "open": 11.7, "high": 11.7, "low": 11.7, "tick": "down", "last_trade_price": 11.7, "last_trade_time": "2026-11-09T12:48:35", "percent_change": -27.5542, "prev_day_close": 16.1500005722046}, {"option": "EMR270319C00175000", "bid": 10.7, "bid_size": 1.0, "ask": 12.3, "ask_size": 360.0, "iv": 0.3206, "open_interest": 509.0, "volume": 2.0, "delta": 0.5008, "gamma": 0.0127, "vega": 0.4024, "theta": -0.0472, "rho": 0.2628, "theo": 11.1749, "change": 4.23, "open": 9.65, "high": 12.28, "low": 9.65, "tick": "up", "last_trade_price": 12.28, "last_trade_time": "2026-11-09T15:00:40", "percent_change": 52.5466, "prev_day_close": 8.04999995231628}, {"option": "EMR270319P00175000", "bid": 14.6, "bid_size": 1.0, "ask": 15.8, "ask_size": 19.0, "iv": 0.3273, "open_interest": 7.0, "volume": 0.0, "delta": -0.5174, "gamma": 0.0134, "vega": 0.3987, "theta": -0.0492, "rho": -0.2777, "theo": 14.6116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.96, "last_trade_time": "2026-11-02T13:28:41", "percent_change": 0.0, "prev_day_close": 19.3500003814697}, {"option": "EMR270319C00180000", "bid": 8.7, "bid_size": 6.0, "ask": 10.0, "ask_size": 233.0, "iv": 0.3155, "open_interest": 858.0, "volume": 4.0, "delta": 0.4394, "gamma": 0.0127, "vega": 0.3976, "theta": -0.0463, "rho": 0.2328, "theo": 9.0875, "change": 3.7, "open": 9.5, "high": 9.8, "low": 9.5, "tick": "up", "last_trade_price": 9.8, "last_trade_time": "2026-11-09T15:24:02", "percent_change": 60.6557, "prev_day_close": 6.09999990463257}, {"option": "EMR270319P00180000", "bid": 16.5, "bid_size": 32.0, "ask": 19.0, "ask_size": 28.0, "iv": 0.3144, "open_interest": 0.0, "volume": 0.0, "delta": -0.5829, "gamma": 0.0135, "vega": 0.3899, "theta": -0.0484, "rho": -0.2967, "theo": 17.5334, "change": 0.0, "open": 0.0, "high": 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": "EMR270319C00185000", "bid": 6.8, "bid_size": 1.0, "ask": 8.0, "ask_size": 175.0, "iv": 0.3082, "open_interest": 170.0, "volume": 58.0, "delta": 0.38, "gamma": 0.0124, "vega": 0.384, "theta": -0.0443, "rho": 0.2031, "theo": 7.3117, "change": 3.12, "open": 6.0, "high": 8.07, "low": 6.0, "tick": "up", "last_trade_price": 8.07, "last_trade_time": "2026-11-09T15:12:16", "percent_change": 63.0303, "prev_day_close": 4.95000004768372}, {"option": "EMR270319P00185000", "bid": 19.4, "bid_size": 31.0, "ask": 21.5, "ask_size": 11.0, "iv": 0.2966, "open_interest": 0.0, "volume": 0.0, "delta": -0.6474, "gamma": 0.0135, "vega": 0.3699, "theta": -0.0467, "rho": -0.3064, "theo": 20.7908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.1500005722046}, {"option": "EMR270319C00190000", "bid": 4.5, "bid_size": 378.0, "ask": 6.7, "ask_size": 184.0, "iv": 0.2973, "open_interest": 45.0, "volume": 11.0, "delta": 0.3242, "gamma": 0.0118, "vega": 0.3631, "theta": -0.0416, "rho": 0.1746, "theo": 5.8261, "change": 2.54, "open": 6.0, "high": 6.29, "low": 6.0, "tick": "up", "last_trade_price": 6.29, "last_trade_time": "2026-11-09T15:36:04", "percent_change": 67.7333, "prev_day_close": 3.75}, {"option": "EMR270319P00190000", "bid": 22.9, "bid_size": 11.0, "ask": 25.1, "ask_size": 11.0, "iv": 0.2925, "open_interest": 0.0, "volume": 0.0, "delta": -0.7096, "gamma": 0.0132, "vega": 0.3401, "theta": -0.0444, "rho": -0.3075, "theo": 24.3665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.1000003814697}, {"option": "EMR270319C00195000", "bid": 3.4, "bid_size": 374.0, "ask": 5.3, "ask_size": 125.0, "iv": 0.2942, "open_interest": 102.0, "volume": 4.0, "delta": 0.2732, "gamma": 0.0109, "vega": 0.3364, "theta": -0.0383, "rho": 0.1481, "theo": 4.6024, "change": 1.905, "open": 4.8, "high": 4.93, "low": 4.8, "tick": "no_change", "last_trade_price": 4.93, "last_trade_time": "2026-11-09T14:21:06", "percent_change": 62.9752, "prev_day_close": 3.02499997615814}, {"option": "EMR270319P00195000", "bid": 26.7, "bid_size": 20.0, "ask": 28.9, "ask_size": 13.0, "iv": 0.2866, "open_interest": 0.0, "volume": 0.0, "delta": -0.7685, "gamma": 0.0127, "vega": 0.2996, "theta": -0.0417, "rho": -0.2918, "theo": 28.2386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.25}, {"option": "EMR270319C00200000", "bid": 2.15, "bid_size": 369.0, "ask": 4.2, "ask_size": 99.0, "iv": 0.286, "open_interest": 106.0, "volume": 15.0, "delta": 0.2275, "gamma": 0.01, "vega": 0.3058, "theta": -0.0346, "rho": 0.1239, "theo": 3.6087, "change": 1.15, "open": 3.5, "high": 3.7, "low": 3.5, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-11-09T12:11:05", "percent_change": 45.098, "prev_day_close": 2.54999995231628}, {"option": "EMR270319P00200000", "bid": 30.9, "bid_size": 12.0, "ask": 32.9, "ask_size": 9.0, "iv": 0.2798, "open_interest": 0.0, "volume": 0.0, "delta": -0.8234, "gamma": 0.0121, "vega": 0.2545, "theta": -0.0389, "rho": -0.2649, "theo": 32.3773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.0}, {"option": "EMR270319C00210000", "bid": 0.8, "bid_size": 336.0, "ask": 2.7, "ask_size": 53.0, "iv": 0.2804, "open_interest": 118.0, "volume": 0.0, "delta": 0.1532, "gamma": 0.0078, "vega": 0.2407, "theta": -0.0269, "rho": 0.0839, "theo": 2.1789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-11-04T11:50:25", "percent_change": 0.0, "prev_day_close": 1.82500004768372}, {"option": "EMR270319P00210000", "bid": 39.9, "bid_size": 27.0, "ask": 42.1, "ask_size": 27.0, "iv": 0.2644, "open_interest": 0.0, "volume": 0.0, "delta": -0.9157, "gamma": 0.0095, "vega": 0.1455, "theta": -0.0296, "rho": -0.1725, "theo": 41.3433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.5}, {"option": "EMR270319C00220000", "bid": 0.5, "bid_size": 90.0, "ask": 2.65, "ask_size": 85.0, "iv": 0.315, "open_interest": 47.0, "volume": 0.0, "delta": 0.1, "gamma": 0.0058, "vega": 0.1798, "theta": -0.0199, "rho": 0.0551, "theo": 1.2939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-11-02T15:50:06", "percent_change": 0.0, "prev_day_close": 1.44999995268881}, {"option": "EMR270319P00220000", "bid": 49.0, "bid_size": 5.0, "ask": 53.1, "ask_size": 1.0, "iv": 0.2974, "open_interest": 0.0, "volume": 0.0, "delta": -0.9734, "gamma": 0.0049, "vega": 0.0525, "theta": -0.0103, "rho": -0.0786, "theo": 50.9589, "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": 58.0499992370606}, {"option": "EMR270319C00230000", "bid": 0.2, "bid_size": 60.0, "ask": 2.3, "ask_size": 80.0, "iv": 0.3352, "open_interest": 3.0, "volume": 0.0, "delta": 0.0638, "gamma": 0.0041, "vega": 0.1291, "theta": -0.0142, "rho": 0.0352, "theo": 0.7611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-10-12T13:21:14", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "EMR270319P00230000", "bid": 58.8, "bid_size": 6.0, "ask": 62.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9954, "gamma": 0.0013, "vega": 0.0101, "theta": 0.0, "rho": -0.0459, "theo": 60.8716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.9500007629394}, {"option": "EMR270319C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 5.0, "iv": 0.3706, "open_interest": 0.0, "volume": 0.0, "delta": 0.0402, "gamma": 0.0028, "vega": 0.0899, "theta": -0.0098, "rho": 0.0222, "theo": 0.4462, "change": 0.0, "open": 0.0, "high": 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": "EMR270319P00240000", "bid": 68.9, "bid_size": 5.0, "ask": 72.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0001, "vega": 0.0009, "theta": 0.0, "rho": -0.0395, "theo": 70.8566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.0499992370606}, {"option": "EMR270521C00085000", "bid": 84.0, "bid_size": 2.0, "ask": 88.1, "ask_size": 6.0, "iv": 0.4808, "open_interest": 0.0, "volume": 0.0, "delta": 0.983, "gamma": 0.0007, "vega": 0.057, "theta": 0.0, "rho": 0.4017, "theo": 86.2591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.7000007629394}, {"option": "EMR270521P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 49.0, "iv": 0.5985, "open_interest": 0.0, "volume": 0.0, "delta": -0.0207, "gamma": 0.0008, "vega": 0.0618, "theta": -0.008, "rho": -0.0206, "theo": 0.5424, "change": 0.0, "open": 0.0, "high": 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": "EMR270521C00090000", "bid": 79.2, "bid_size": 5.0, "ask": 83.3, "ask_size": 5.0, "iv": 0.463, "open_interest": 0.0, "volume": 0.0, "delta": 0.9784, "gamma": 0.0009, "vega": 0.071, "theta": 0.0, "rho": 0.4213, "theo": 81.4874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.1499977111816}, {"option": "EMR270521P00090000", "bid": 0.05, "bid_size": 24.0, "ask": 1.0, "ask_size": 54.0, "iv": 0.4837, "open_interest": 0.0, "volume": 0.0, "delta": -0.0254, "gamma": 0.001, "vega": 0.0735, "theta": -0.0092, "rho": -0.0252, "theo": 0.6572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000001490116}, {"option": "EMR270521C00095000", "bid": 75.3, "bid_size": 11.0, "ask": 78.2, "ask_size": 7.0, "iv": 0.485, "open_interest": 0.0, "volume": 0.0, "delta": 0.9727, "gamma": 0.0012, "vega": 0.0815, "theta": -0.0011, "rho": 0.4412, "theo": 76.7416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.1500015258789}, {"option": "EMR270521P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 6.0, "iv": 0.5418, "open_interest": 0.0, "volume": 0.0, "delta": -0.0313, "gamma": 0.0012, "vega": 0.0873, "theta": -0.0105, "rho": -0.031, "theo": 0.8009, "change": 0.0, "open": 0.0, "high": 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": "EMR270521C00100000", "bid": 70.6, "bid_size": 15.0, "ask": 73.7, "ask_size": 16.0, "iv": 0.4783, "open_interest": 0.0, "volume": 0.0, "delta": 0.9658, "gamma": 0.0014, "vega": 0.1004, "theta": -0.0031, "rho": 0.4586, "theo": 72.0272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.6000003814697}, {"option": "EMR270521P00100000", "bid": 0.05, "bid_size": 10.0, "ask": 2.9, "ask_size": 77.0, "iv": 0.5103, "open_interest": 0.0, "volume": 0.0, "delta": -0.0385, "gamma": 0.0015, "vega": 0.1035, "theta": -0.012, "rho": -0.038, "theo": 0.9768, "change": 0.0, "open": 0.0, "high": 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": "EMR270521C00105000", "bid": 66.0, "bid_size": 12.0, "ask": 69.0, "ask_size": 13.0, "iv": 0.4622, "open_interest": 0.0, "volume": 0.0, "delta": 0.9573, "gamma": 0.0017, "vega": 0.115, "theta": -0.0054, "rho": 0.476, "theo": 67.3531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.0}, {"option": "EMR270521P00105000", "bid": 0.2, "bid_size": 12.0, "ask": 3.1, "ask_size": 69.0, "iv": 0.4848, "open_interest": 0.0, "volume": 0.0, "delta": -0.0472, "gamma": 0.0018, "vega": 0.1219, "theta": -0.0137, "rho": -0.0464, "theo": 1.193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "EMR270521C00110000", "bid": 60.9, "bid_size": 5.0, "ask": 64.3, "ask_size": 5.0, "iv": 0.4246, "open_interest": 0.0, "volume": 0.0, "delta": 0.947, "gamma": 0.0021, "vega": 0.1394, "theta": -0.0078, "rho": 0.4899, "theo": 62.7273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.3000011444092}, {"option": "EMR270521P00110000", "bid": 0.35, "bid_size": 64.0, "ask": 3.3, "ask_size": 56.0, "iv": 0.4588, "open_interest": 3.0, "volume": 0.0, "delta": -0.0579, "gamma": 0.0022, "vega": 0.1431, "theta": -0.0156, "rho": -0.0567, "theo": 1.4599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-10-30T09:53:43", "percent_change": 0.0, "prev_day_close": 1.82500000298023}, {"option": "EMR270521C00115000", "bid": 56.2, "bid_size": 5.0, "ask": 59.8, "ask_size": 5.0, "iv": 0.4093, "open_interest": 0.0, "volume": 0.0, "delta": 0.9345, "gamma": 0.0026, "vega": 0.1603, "theta": -0.0104, "rho": 0.5039, "theo": 58.1602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.9500007629394}, {"option": "EMR270521P00115000", "bid": 0.4, "bid_size": 4.0, "ask": 3.5, "ask_size": 56.0, "iv": 0.428, "open_interest": 0.0, "volume": 0.0, "delta": -0.0707, "gamma": 0.0026, "vega": 0.1672, "theta": -0.0176, "rho": -0.069, "theo": 1.7872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17499998211861}, {"option": "EMR270521C00120000", "bid": 52.2, "bid_size": 5.0, "ask": 55.2, "ask_size": 5.0, "iv": 0.4081, "open_interest": 0.0, "volume": 0.0, "delta": 0.9194, "gamma": 0.0031, "vega": 0.1888, "theta": -0.0132, "rho": 0.5128, "theo": 53.6691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.7000007629394}, {"option": "EMR270521P00120000", "bid": 0.5, "bid_size": 8.0, "ask": 3.7, "ask_size": 88.0, "iv": 0.4003, "open_interest": 26.0, "volume": 0.0, "delta": -0.0861, "gamma": 0.0032, "vega": 0.1937, "theta": -0.0198, "rho": -0.0835, "theo": 2.1905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-11-05T09:30:07", "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "EMR270521C00125000", "bid": 47.7, "bid_size": 5.0, "ask": 51.0, "ask_size": 5.0, "iv": 0.3983, "open_interest": 1.0, "volume": 0.0, "delta": 0.9015, "gamma": 0.0037, "vega": 0.2201, "theta": -0.0161, "rho": 0.5197, "theo": 49.2599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.49, "last_trade_time": "2026-10-13T15:57:19", "percent_change": 0.0, "prev_day_close": 42.5}, {"option": "EMR270521P00125000", "bid": 1.7, "bid_size": 48.0, "ask": 4.0, "ask_size": 51.0, "iv": 0.4016, "open_interest": 0.0, "volume": 0.0, "delta": -0.1045, "gamma": 0.0038, "vega": 0.2235, "theta": -0.0222, "rho": -0.1012, "theo": 2.6831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "EMR270521C00130000", "bid": 43.2, "bid_size": 5.0, "ask": 46.6, "ask_size": 5.0, "iv": 0.3801, "open_interest": 0.0, "volume": 0.0, "delta": 0.8802, "gamma": 0.0044, "vega": 0.248, "theta": -0.0192, "rho": 0.5244, "theo": 44.9654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.5500011444092}, {"option": "EMR270521P00130000", "bid": 1.35, "bid_size": 61.0, "ask": 4.7, "ask_size": 46.0, "iv": 0.3723, "open_interest": 0.0, "volume": 0.0, "delta": -0.1263, "gamma": 0.0044, "vega": 0.2548, "theta": -0.0248, "rho": -0.1208, "theo": 3.2849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "EMR270521C00135000", "bid": 39.4, "bid_size": 5.0, "ask": 42.5, "ask_size": 5.0, "iv": 0.3779, "open_interest": 0.0, "volume": 0.0, "delta": 0.8553, "gamma": 0.0051, "vega": 0.2842, "theta": -0.0223, "rho": 0.5238, "theo": 40.7906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.5499992370606}, {"option": "EMR270521P00135000", "bid": 2.05, "bid_size": 3.0, "ask": 5.3, "ask_size": 3.0, "iv": 0.3602, "open_interest": 0.0, "volume": 0.0, "delta": -0.1518, "gamma": 0.0052, "vega": 0.289, "theta": -0.0273, "rho": -0.1441, "theo": 4.0157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "EMR270521C00140000", "bid": 35.3, "bid_size": 5.0, "ask": 38.3, "ask_size": 5.0, "iv": 0.3639, "open_interest": 0.0, "volume": 0.0, "delta": 0.8265, "gamma": 0.0058, "vega": 0.317, "theta": -0.0254, "rho": 0.5226, "theo": 36.7619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.0500001907349}, {"option": "EMR270521P00140000", "bid": 3.9, "bid_size": 3.0, "ask": 6.3, "ask_size": 3.0, "iv": 0.369, "open_interest": 0.0, "volume": 0.0, "delta": -0.1813, "gamma": 0.006, "vega": 0.3234, "theta": -0.0299, "rho": -0.1712, "theo": 4.8963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "EMR270521C00145000", "bid": 31.8, "bid_size": 5.0, "ask": 34.4, "ask_size": 5.0, "iv": 0.3593, "open_interest": 0.0, "volume": 0.0, "delta": 0.7937, "gamma": 0.0067, "vega": 0.3515, "theta": -0.0284, "rho": 0.5124, "theo": 32.9102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.6000003814697}, {"option": "EMR270521P00145000", "bid": 4.3, "bid_size": 5.0, "ask": 7.6, "ask_size": 7.0, "iv": 0.3538, "open_interest": 0.0, "volume": 0.0, "delta": -0.2151, "gamma": 0.0068, "vega": 0.3574, "theta": -0.0324, "rho": -0.1994, "theo": 5.9534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.39999985694885}, {"option": "EMR270521C00150000", "bid": 28.3, "bid_size": 19.0, "ask": 30.8, "ask_size": 18.0, "iv": 0.3539, "open_interest": 0.0, "volume": 0.0, "delta": 0.7568, "gamma": 0.0075, "vega": 0.3865, "theta": -0.0312, "rho": 0.4992, "theo": 29.2453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.3500003814697}, {"option": "EMR270521P00150000", "bid": 5.5, "bid_size": 3.0, "ask": 8.7, "ask_size": 3.0, "iv": 0.3432, "open_interest": 0.0, "volume": 0.0, "delta": -0.253, "gamma": 0.0077, "vega": 0.3912, "theta": -0.0348, "rho": -0.2321, "theo": 7.2085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.9500002861023}, {"option": "EMR270521C00155000", "bid": 24.7, "bid_size": 24.0, "ask": 27.4, "ask_size": 15.0, "iv": 0.345, "open_interest": 0.0, "volume": 0.0, "delta": 0.7161, "gamma": 0.0082, "vega": 0.417, "theta": -0.0336, "rho": 0.4854, "theo": 25.7934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.2000007629395}, {"option": "EMR270521P00155000", "bid": 7.1, "bid_size": 3.0, "ask": 10.0, "ask_size": 3.0, "iv": 0.3357, "open_interest": 0.0, "volume": 0.0, "delta": -0.295, "gamma": 0.0085, "vega": 0.4211, "theta": -0.0368, "rho": -0.2659, "theo": 8.6839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "EMR270521C00160000", "bid": 21.8, "bid_size": 22.0, "ask": 24.2, "ask_size": 23.0, "iv": 0.3419, "open_interest": 13.0, "volume": 0.0, "delta": 0.672, "gamma": 0.0089, "vega": 0.4425, "theta": -0.0357, "rho": 0.4619, "theo": 22.5855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.67, "last_trade_time": "2026-10-23T10:48:25", "percent_change": 0.0, "prev_day_close": 18.5999994277954}, {"option": "EMR270521P00160000", "bid": 9.1, "bid_size": 5.0, "ask": 11.7, "ask_size": 5.0, "iv": 0.3324, "open_interest": 3.0, "volume": 0.0, "delta": -0.3407, "gamma": 0.0092, "vega": 0.4465, "theta": -0.0384, "rho": -0.3022, "theo": 10.4047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.7, "last_trade_time": "2026-11-05T12:07:44", "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "EMR270521C00165000", "bid": 19.0, "bid_size": 26.0, "ask": 21.2, "ask_size": 25.0, "iv": 0.3372, "open_interest": 26.0, "volume": 0.0, "delta": 0.6251, "gamma": 0.0095, "vega": 0.4647, "theta": -0.0372, "rho": 0.4363, "theo": 19.6225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.05, "last_trade_time": "2026-10-27T11:15:04", "percent_change": 0.0, "prev_day_close": 15.9500002861023}, {"option": "EMR270521P00165000", "bid": 11.4, "bid_size": 3.0, "ask": 13.7, "ask_size": 3.0, "iv": 0.3304, "open_interest": 0.0, "volume": 0.0, "delta": -0.3896, "gamma": 0.0099, "vega": 0.4666, "theta": -0.0396, "rho": -0.3371, "theo": 12.3867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4000000953674}, {"option": "EMR270521C00170000", "bid": 16.1, "bid_size": 69.0, "ask": 18.7, "ask_size": 53.0, "iv": 0.332, "open_interest": 20.0, "volume": 0.0, "delta": 0.5762, "gamma": 0.01, "vega": 0.4795, "theta": -0.0382, "rho": 0.4083, "theo": 16.9185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.41, "last_trade_time": "2026-11-06T14:53:27", "percent_change": 0.0, "prev_day_close": 13.4500002861023}, {"option": "EMR270521P00170000", "bid": 13.1, "bid_size": 3.0, "ask": 16.0, "ask_size": 3.0, "iv": 0.3201, "open_interest": 0.0, "volume": 0.0, "delta": -0.4407, "gamma": 0.0104, "vega": 0.479, "theta": -0.0403, "rho": -0.3717, "theo": 14.6391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8500003814697}, {"option": "EMR270521C00175000", "bid": 13.6, "bid_size": 110.0, "ask": 16.2, "ask_size": 105.0, "iv": 0.3262, "open_interest": 53.0, "volume": 0.0, "delta": 0.5263, "gamma": 0.0103, "vega": 0.4867, "theta": -0.0386, "rho": 0.3794, "theo": 14.4865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.55, "last_trade_time": "2026-11-06T15:47:17", "percent_change": 0.0, "prev_day_close": 11.5499997138977}, {"option": "EMR270521P00175000", "bid": 16.0, "bid_size": 14.0, "ask": 18.4, "ask_size": 16.0, "iv": 0.3183, "open_interest": 0.0, "volume": 0.0, "delta": -0.4934, "gamma": 0.0108, "vega": 0.4839, "theta": -0.0404, "rho": -0.4033, "theo": 17.1731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.8000001907349}, {"option": "EMR270521C00180000", "bid": 10.9, "bid_size": 162.0, "ask": 14.1, "ask_size": 96.0, "iv": 0.3179, "open_interest": 4.0, "volume": 6.0, "delta": 0.4763, "gamma": 0.0104, "vega": 0.4868, "theta": -0.0384, "rho": 0.3465, "theo": 12.3192, "change": 3.72, "open": 13.47, "high": 13.47, "low": 13.47, "tick": "up", "last_trade_price": 13.47, "last_trade_time": "2026-11-09T13:32:08", "percent_change": 38.1538, "prev_day_close": 9.75}, {"option": "EMR270521P00180000", "bid": 18.5, "bid_size": 11.0, "ask": 21.4, "ask_size": 15.0, "iv": 0.3133, "open_interest": 0.0, "volume": 0.0, "delta": -0.5468, "gamma": 0.0111, "vega": 0.4796, "theta": -0.04, "rho": -0.4303, "theo": 19.9922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.8500003814697}, {"option": "EMR270521C00185000", "bid": 9.0, "bid_size": 98.0, "ask": 12.2, "ask_size": 49.0, "iv": 0.3151, "open_interest": 0.0, "volume": 0.0, "delta": 0.4272, "gamma": 0.0103, "vega": 0.4793, "theta": -0.0376, "rho": 0.3141, "theo": 10.407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "EMR270521P00185000", "bid": 21.6, "bid_size": 15.0, "ask": 24.7, "ask_size": 16.0, "iv": 0.3125, "open_interest": 0.0, "volume": 0.0, "delta": -0.5999, "gamma": 0.0112, "vega": 0.4657, "theta": -0.0391, "rho": -0.4479, "theo": 23.085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.1999998092651}, {"option": "EMR270521C00190000", "bid": 7.4, "bid_size": 178.0, "ask": 10.0, "ask_size": 137.0, "iv": 0.3077, "open_interest": 0.0, "volume": 8.0, "delta": 0.3798, "gamma": 0.0101, "vega": 0.4667, "theta": -0.0363, "rho": 0.2835, "theo": 8.7408, "change": 2.61, "open": 9.56, "high": 9.56, "low": 9.56, "tick": "no_change", "last_trade_price": 9.56, "last_trade_time": "2026-11-09T15:22:52", "percent_change": 37.554, "prev_day_close": 6.9500002861023}, {"option": "EMR270521P00190000", "bid": 24.8, "bid_size": 10.0, "ask": 28.0, "ask_size": 10.0, "iv": 0.3076, "open_interest": 0.0, "volume": 0.0, "delta": -0.652, "gamma": 0.0111, "vega": 0.4453, "theta": -0.0379, "rho": -0.4596, "theo": 26.4446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.8500003814697}, {"option": "EMR270521C00195000", "bid": 5.9, "bid_size": 119.0, "ask": 8.5, "ask_size": 46.0, "iv": 0.3042, "open_interest": 0.0, "volume": 0.0, "delta": 0.3351, "gamma": 0.0097, "vega": 0.4462, "theta": -0.0346, "rho": 0.2511, "theo": 7.3068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.69999980926514}, {"option": "EMR270521P00195000", "bid": 28.3, "bid_size": 13.0, "ask": 31.5, "ask_size": 21.0, "iv": 0.3026, "open_interest": 0.0, "volume": 0.0, "delta": -0.7026, "gamma": 0.011, "vega": 0.4155, "theta": -0.0365, "rho": -0.4551, "theo": 30.0627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.8999996185303}, {"option": "EMR270521C00200000", "bid": 4.5, "bid_size": 227.0, "ask": 7.1, "ask_size": 77.0, "iv": 0.2984, "open_interest": 1.0, "volume": 1.0, "delta": 0.2934, "gamma": 0.0092, "vega": 0.4213, "theta": -0.0325, "rho": 0.2214, "theo": 6.0782, "change": 1.6, "open": 6.35, "high": 6.35, "low": 6.35, "tick": "up", "last_trade_price": 6.35, "last_trade_time": "2026-11-09T12:50:05", "percent_change": 33.6842, "prev_day_close": 4.74999988079071}, {"option": "EMR270521P00200000", "bid": 32.1, "bid_size": 14.0, "ask": 35.2, "ask_size": 15.0, "iv": 0.2978, "open_interest": 0.0, "volume": 0.0, "delta": -0.7512, "gamma": 0.0108, "vega": 0.3762, "theta": -0.0348, "rho": -0.4417, "theo": 33.9163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.0}, {"option": "EMR270521C00210000", "bid": 3.0, "bid_size": 128.0, "ask": 5.6, "ask_size": 54.0, "iv": 0.3068, "open_interest": 0.0, "volume": 0.0, "delta": 0.2207, "gamma": 0.008, "vega": 0.3647, "theta": -0.0279, "rho": 0.1687, "theo": 4.162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.02499997615814}, {"option": "EMR270521P00210000", "bid": 40.4, "bid_size": 6.0, "ask": 43.4, "ask_size": 6.0, "iv": 0.2888, "open_interest": 0.0, "volume": 0.0, "delta": -0.8412, "gamma": 0.0102, "vega": 0.2828, "theta": -0.0313, "rho": -0.3604, "theo": 42.2696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.7999992370606}, {"option": "EMR270521C00220000", "bid": 1.45, "bid_size": 84.0, "ask": 4.3, "ask_size": 48.0, "iv": 0.304, "open_interest": 0.0, "volume": 0.0, "delta": 0.1625, "gamma": 0.0066, "vega": 0.304, "theta": -0.023, "rho": 0.1256, "theo": 2.82, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.24999994039536}, {"option": "EMR270521P00220000", "bid": 49.5, "bid_size": 12.0, "ask": 52.3, "ask_size": 12.0, "iv": 0.245, "open_interest": 0.0, "volume": 0.0, "delta": -0.9177, "gamma": 0.0085, "vega": 0.1693, "theta": -0.0258, "rho": -0.2282, "theo": 51.3572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.2999992370606}, {"option": "EMR270521C00230000", "bid": 0.85, "bid_size": 70.0, "ask": 3.4, "ask_size": 46.0, "iv": 0.3115, "open_interest": 6.0, "volume": 0.0, "delta": 0.1178, "gamma": 0.0053, "vega": 0.2457, "theta": -0.0184, "rho": 0.0916, "theo": 1.8995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-11-02T11:36:37", "percent_change": 0.0, "prev_day_close": 1.62500004470348}, {"option": "EMR270521P00230000", "bid": 59.0, "bid_size": 11.0, "ask": 62.6, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9693, "gamma": 0.005, "vega": 0.0656, "theta": -0.0099, "rho": -0.1089, "theo": 60.9824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.3499984741211}, {"option": "EMR270521C00240000", "bid": 0.35, "bid_size": 83.0, "ask": 2.95, "ask_size": 52.0, "iv": 0.3218, "open_interest": 0.0, "volume": 0.0, "delta": 0.0845, "gamma": 0.0042, "vega": 0.1933, "theta": -0.0145, "rho": 0.066, "theo": 1.2773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.44999995268881}, {"option": "EMR270521P00240000", "bid": 68.8, "bid_size": 5.0, "ask": 72.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9928, "gamma": 0.0017, "vega": 0.0124, "theta": 0.0, "rho": -0.0507, "theo": 70.8822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.0}, {"option": "EMR270521C00250000", "bid": 0.2, "bid_size": 69.0, "ask": 1.3, "ask_size": 21.0, "iv": 0.2965, "open_interest": 0.0, "volume": 0.0, "delta": 0.0602, "gamma": 0.0032, "vega": 0.1498, "theta": -0.0112, "rho": 0.0473, "theo": 0.8593, "change": 0.0, "open": 0.0, "high": 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": "EMR270521P00250000", "bid": 78.8, "bid_size": 5.0, "ask": 82.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0003, "vega": 0.0006, "theta": 0.0, "rho": -0.0411, "theo": 80.8637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.2000007629394}, {"option": "EMR270617C00075000", "bid": 93.7, "bid_size": 1.0, "ask": 97.7, "ask_size": 5.0, "iv": 0.4546, "open_interest": 0.0, "volume": 0.0, "delta": 0.9872, "gamma": 0.0005, "vega": 0.052, "theta": 0.0, "rho": 0.3616, "theo": 96.0536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.6499977111816}, {"option": "EMR270617P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 61.0, "iv": 0.5373, "open_interest": 0.0, "volume": 0.0, "delta": -0.0165, "gamma": 0.0006, "vega": 0.0544, "theta": -0.0066, "rho": -0.0186, "theo": 0.4876, "change": 0.0, "open": 0.0, "high": 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": "EMR270617C00080000", "bid": 89.0, "bid_size": 5.0, "ask": 93.0, "ask_size": 6.0, "iv": 0.4834, "open_interest": 0.0, "volume": 0.0, "delta": 0.9836, "gamma": 0.0007, "vega": 0.0621, "theta": 0.0, "rho": 0.3857, "theo": 91.2686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.7000007629394}, {"option": "EMR270617P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 71.0, "iv": 0.5753, "open_interest": 0.0, "volume": 0.0, "delta": -0.0202, "gamma": 0.0007, "vega": 0.0644, "theta": -0.0075, "rho": -0.0226, "theo": 0.5842, "change": 0.0, "open": 0.0, "high": 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": "EMR270617C00085000", "bid": 84.1, "bid_size": 1.0, "ask": 88.3, "ask_size": 6.0, "iv": 0.466, "open_interest": 1.0, "volume": 0.0, "delta": 0.9792, "gamma": 0.0008, "vega": 0.0746, "theta": 0.0, "rho": 0.4105, "theo": 86.5035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 77.1, "last_trade_time": "2026-08-05T09:36:23", "percent_change": 0.0, "prev_day_close": 79.0999984741211}, {"option": "EMR270617P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 88.0, "iv": 0.538, "open_interest": 4.0, "volume": 0.0, "delta": -0.0246, "gamma": 0.0009, "vega": 0.0763, "theta": -0.0085, "rho": -0.0275, "theo": 0.7018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-10-08T09:46:32", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "EMR270617C00090000", "bid": 79.3, "bid_size": 3.0, "ask": 83.4, "ask_size": 5.0, "iv": 0.4374, "open_interest": 6.0, "volume": 0.0, "delta": 0.9738, "gamma": 0.001, "vega": 0.0874, "theta": 0.0, "rho": 0.4314, "theo": 81.7659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.5, "last_trade_time": "2026-08-28T13:46:22", "percent_change": 0.0, "prev_day_close": 73.9000015258789}, {"option": "EMR270617P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 5.0, "iv": 0.5492, "open_interest": 5.0, "volume": 0.0, "delta": -0.03, "gamma": 0.001, "vega": 0.0897, "theta": -0.0097, "rho": -0.0333, "theo": 0.8445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.48, "last_trade_time": "2026-07-10T13:10:53", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "EMR270617C00095000", "bid": 75.4, "bid_size": 9.0, "ask": 78.6, "ask_size": 10.0, "iv": 0.472, "open_interest": 0.0, "volume": 0.0, "delta": 0.9673, "gamma": 0.0013, "vega": 0.104, "theta": 0.0, "rho": 0.46, "theo": 77.0601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.2999992370606}, {"option": "EMR270617P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 5.0, "iv": 0.5163, "open_interest": 9.0, "volume": 0.0, "delta": -0.0365, "gamma": 0.0013, "vega": 0.1059, "theta": -0.011, "rho": -0.0405, "theo": 1.0181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.61, "last_trade_time": "2026-08-06T10:23:32", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "EMR270617C00100000", "bid": 70.9, "bid_size": 16.0, "ask": 73.9, "ask_size": 13.0, "iv": 0.4616, "open_interest": 2.0, "volume": 0.0, "delta": 0.9594, "gamma": 0.0015, "vega": 0.1223, "theta": 0.0, "rho": 0.5016, "theo": 72.3951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 65.79, "last_trade_time": "2026-08-06T10:15:47", "percent_change": 0.0, "prev_day_close": 64.7499980926514}, {"option": "EMR270617P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 5.0, "iv": 0.4862, "open_interest": 6.0, "volume": 0.0, "delta": -0.0444, "gamma": 0.0016, "vega": 0.1236, "theta": -0.0124, "rho": -0.0489, "theo": 1.2293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.35, "last_trade_time": "2026-09-30T15:59:23", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "EMR270617C00105000", "bid": 66.0, "bid_size": 5.0, "ask": 69.0, "ask_size": 5.0, "iv": 0.424, "open_interest": 0.0, "volume": 0.0, "delta": 0.9501, "gamma": 0.0019, "vega": 0.1432, "theta": 0.0, "rho": 0.5617, "theo": 67.7841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.1999988555908}, {"option": "EMR270617P00105000", "bid": 0.15, "bid_size": 100.0, "ask": 3.3, "ask_size": 116.0, "iv": 0.4618, "open_interest": 402.0, "volume": 0.0, "delta": -0.0539, "gamma": 0.0019, "vega": 0.1446, "theta": -0.014, "rho": -0.0594, "theo": 1.4859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-05T15:08:04", "percent_change": 0.0, "prev_day_close": 1.82500000298023}, {"option": "EMR270617C00110000", "bid": 61.5, "bid_size": 5.0, "ask": 64.7, "ask_size": 5.0, "iv": 0.4224, "open_interest": 1.0, "volume": 0.0, "delta": 0.9389, "gamma": 0.0022, "vega": 0.1661, "theta": -0.0027, "rho": 0.5779, "theo": 63.2344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.7, "last_trade_time": "2026-07-09T10:15:36", "percent_change": 0.0, "prev_day_close": 55.7999992370606}, {"option": "EMR270617P00110000", "bid": 0.3, "bid_size": 31.0, "ask": 3.5, "ask_size": 111.0, "iv": 0.4355, "open_interest": 25.0, "volume": 0.0, "delta": -0.0652, "gamma": 0.0023, "vega": 0.1673, "theta": -0.0158, "rho": -0.0714, "theo": 1.7981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-09-17T15:47:30", "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "EMR270617C00115000", "bid": 56.3, "bid_size": 8.0, "ask": 60.4, "ask_size": 6.0, "iv": 0.395, "open_interest": 2.0, "volume": 0.0, "delta": 0.9256, "gamma": 0.0027, "vega": 0.1918, "theta": -0.0056, "rho": 0.5916, "theo": 58.7496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.72, "last_trade_time": "2026-08-07T13:06:05", "percent_change": 0.0, "prev_day_close": 51.4500007629394}, {"option": "EMR270617P00115000", "bid": 0.45, "bid_size": 72.0, "ask": 3.2, "ask_size": 98.0, "iv": 0.3981, "open_interest": 72.0, "volume": 0.0, "delta": -0.0788, "gamma": 0.0027, "vega": 0.1937, "theta": -0.0177, "rho": -0.086, "theo": 2.1765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.15, "last_trade_time": "2026-09-17T15:47:30", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "EMR270617C00120000", "bid": 52.7, "bid_size": 11.0, "ask": 55.6, "ask_size": 12.0, "iv": 0.3955, "open_interest": 2.0, "volume": 0.0, "delta": 0.9099, "gamma": 0.0032, "vega": 0.2198, "theta": -0.0085, "rho": 0.6023, "theo": 54.3431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.5, "last_trade_time": "2026-09-29T15:10:10", "percent_change": 0.0, "prev_day_close": 47.2000007629394}, {"option": "EMR270617P00120000", "bid": 1.0, "bid_size": 241.0, "ask": 4.0, "ask_size": 313.0, "iv": 0.3982, "open_interest": 47.0, "volume": 0.0, "delta": -0.0949, "gamma": 0.0032, "vega": 0.2216, "theta": -0.0197, "rho": -0.1029, "theo": 2.6377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-09-14T10:48:05", "percent_change": 0.0, "prev_day_close": 3.57499992847443}, {"option": "EMR270617C00125000", "bid": 48.4, "bid_size": 25.0, "ask": 51.3, "ask_size": 36.0, "iv": 0.3856, "open_interest": 1.0, "volume": 24.0, "delta": 0.8915, "gamma": 0.0037, "vega": 0.2505, "theta": -0.0116, "rho": 0.6097, "theo": 50.0288, "change": 7.79, "open": 50.99, "high": 50.99, "low": 50.99, "tick": "no_change", "last_trade_price": 50.99, "last_trade_time": "2026-11-09T12:54:05", "percent_change": 18.0324, "prev_day_close": 43.1999988555908}, {"option": "EMR270617P00125000", "bid": 2.45, "bid_size": 91.0, "ask": 4.3, "ask_size": 289.0, "iv": 0.4002, "open_interest": 109.0, "volume": 0.0, "delta": -0.1138, "gamma": 0.0038, "vega": 0.2532, "theta": -0.0218, "rho": -0.1227, "theo": 3.1916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.3, "last_trade_time": "2026-08-17T14:26:20", "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "EMR270617C00130000", "bid": 44.5, "bid_size": 61.0, "ask": 47.1, "ask_size": 46.0, "iv": 0.3812, "open_interest": 22.0, "volume": 0.0, "delta": 0.87, "gamma": 0.0043, "vega": 0.2828, "theta": -0.0147, "rho": 0.6134, "theo": 45.8239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.1, "last_trade_time": "2026-11-04T10:42:37", "percent_change": 0.0, "prev_day_close": 39.3999996185303}, {"option": "EMR270617P00130000", "bid": 1.7, "bid_size": 278.0, "ask": 5.1, "ask_size": 281.0, "iv": 0.3656, "open_interest": 164.0, "volume": 0.0, "delta": -0.1357, "gamma": 0.0044, "vega": 0.2858, "theta": -0.024, "rho": -0.1453, "theo": 3.8562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-08-27T14:38:52", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "EMR270617C00135000", "bid": 40.8, "bid_size": 27.0, "ask": 43.5, "ask_size": 105.0, "iv": 0.3849, "open_interest": 11.0, "volume": 15.0, "delta": 0.8454, "gamma": 0.005, "vega": 0.3169, "theta": -0.0178, "rho": 0.6127, "theo": 41.7455, "change": 6.5, "open": 42.1, "high": 42.1, "low": 42.1, "tick": "up", "last_trade_price": 42.1, "last_trade_time": "2026-11-09T12:54:05", "percent_change": 18.2584, "prev_day_close": 35.6000003814697}, {"option": "EMR270617P00135000", "bid": 3.3, "bid_size": 19.0, "ask": 5.7, "ask_size": 24.0, "iv": 0.3673, "open_interest": 16.0, "volume": 0.0, "delta": -0.1611, "gamma": 0.0051, "vega": 0.3202, "theta": -0.0262, "rho": -0.1712, "theo": 4.6532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.6, "last_trade_time": "2026-09-10T10:25:30", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "EMR270617C00140000", "bid": 36.4, "bid_size": 41.0, "ask": 39.1, "ask_size": 57.0, "iv": 0.3612, "open_interest": 2.0, "volume": 0.0, "delta": 0.8172, "gamma": 0.0056, "vega": 0.3513, "theta": -0.0209, "rho": 0.6079, "theo": 37.8132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.9, "last_trade_time": "2026-08-13T11:11:35", "percent_change": 0.0, "prev_day_close": 31.9000005722046}, {"option": "EMR270617P00140000", "bid": 4.4, "bid_size": 172.0, "ask": 6.6, "ask_size": 193.0, "iv": 0.3602, "open_interest": 148.0, "volume": 0.0, "delta": -0.19, "gamma": 0.0058, "vega": 0.3557, "theta": -0.0284, "rho": -0.2012, "theo": 5.5989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-11-06T15:18:32", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "EMR270617C00145000", "bid": 32.7, "bid_size": 26.0, "ask": 35.3, "ask_size": 38.0, "iv": 0.3535, "open_interest": 6.0, "volume": 0.0, "delta": 0.7856, "gamma": 0.0064, "vega": 0.3856, "theta": -0.0239, "rho": 0.5982, "theo": 34.0467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.6, "last_trade_time": "2026-10-23T14:38:00", "percent_change": 0.0, "prev_day_close": 28.6000003814697}, {"option": "EMR270617P00145000", "bid": 5.2, "bid_size": 37.0, "ask": 7.9, "ask_size": 18.0, "iv": 0.3504, "open_interest": 99.0, "volume": 0.0, "delta": -0.2227, "gamma": 0.0065, "vega": 0.389, "theta": -0.0305, "rho": -0.2317, "theo": 6.7174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-11-06T12:50:28", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "EMR270617C00150000", "bid": 29.7, "bid_size": 37.0, "ask": 31.8, "ask_size": 82.0, "iv": 0.354, "open_interest": 67.0, "volume": 0.0, "delta": 0.7505, "gamma": 0.007, "vega": 0.4184, "theta": -0.0266, "rho": 0.584, "theo": 30.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.3, "last_trade_time": "2026-10-27T13:37:05", "percent_change": 0.0, "prev_day_close": 25.3999996185303}, {"option": "EMR270617P00150000", "bid": 6.4, "bid_size": 37.0, "ask": 9.1, "ask_size": 37.0, "iv": 0.3405, "open_interest": 56.0, "volume": 0.0, "delta": -0.259, "gamma": 0.0073, "vega": 0.4222, "theta": -0.0324, "rho": -0.2673, "theo": 8.0277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.8, "last_trade_time": "2026-10-30T14:16:29", "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "EMR270617C00155000", "bid": 26.3, "bid_size": 38.0, "ask": 28.3, "ask_size": 63.0, "iv": 0.345, "open_interest": 7.0, "volume": 0.0, "delta": 0.7122, "gamma": 0.0077, "vega": 0.4484, "theta": -0.029, "rho": 0.5653, "theo": 27.0873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.28, "last_trade_time": "2026-09-22T10:42:54", "percent_change": 0.0, "prev_day_close": 22.3999996185303}, {"option": "EMR270617P00155000", "bid": 8.6, "bid_size": 43.0, "ask": 10.8, "ask_size": 57.0, "iv": 0.3436, "open_interest": 118.0, "volume": 4.0, "delta": -0.2989, "gamma": 0.008, "vega": 0.4521, "theta": -0.034, "rho": -0.3024, "theo": 9.5491, "change": -3.45, "open": 9.1, "high": 9.1, "low": 9.1, "tick": "down", "last_trade_price": 9.1, "last_trade_time": "2026-11-09T14:15:39", "percent_change": -27.49, "prev_day_close": 12.5500001907349}, {"option": "EMR270617C00160000", "bid": 23.1, "bid_size": 47.0, "ask": 25.2, "ask_size": 80.0, "iv": 0.3388, "open_interest": 29.0, "volume": 0.0, "delta": 0.6711, "gamma": 0.0083, "vega": 0.4746, "theta": -0.0311, "rho": 0.5419, "theo": 23.9291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.2, "last_trade_time": "2026-11-05T12:13:44", "percent_change": 0.0, "prev_day_close": 19.6999998092651}, {"option": "EMR270617P00160000", "bid": 9.8, "bid_size": 38.0, "ask": 12.6, "ask_size": 14.0, "iv": 0.332, "open_interest": 116.0, "volume": 0.0, "delta": -0.342, "gamma": 0.0087, "vega": 0.4773, "theta": -0.0353, "rho": -0.3404, "theo": 11.3029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.02, "last_trade_time": "2026-10-12T13:12:16", "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "EMR270617C00165000", "bid": 20.1, "bid_size": 56.0, "ask": 22.3, "ask_size": 79.0, "iv": 0.3327, "open_interest": 55.0, "volume": 0.0, "delta": 0.6276, "gamma": 0.0088, "vega": 0.4957, "theta": -0.0328, "rho": 0.5151, "theo": 21.0034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.97, "last_trade_time": "2026-11-02T13:58:50", "percent_change": 0.0, "prev_day_close": 17.0500001907349}, {"option": "EMR270617P00165000", "bid": 12.2, "bid_size": 31.0, "ask": 14.3, "ask_size": 12.0, "iv": 0.3277, "open_interest": 16.0, "volume": 0.0, "delta": -0.3878, "gamma": 0.0093, "vega": 0.4972, "theta": -0.0361, "rho": -0.3775, "theo": 13.2997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.7, "last_trade_time": "2026-10-20T15:16:08", "percent_change": 0.0, "prev_day_close": 17.1000003814697}, {"option": "EMR270617C00170000", "bid": 17.8, "bid_size": 33.0, "ask": 19.7, "ask_size": 103.0, "iv": 0.3323, "open_interest": 23.0, "volume": 5.0, "delta": 0.5823, "gamma": 0.0093, "vega": 0.5109, "theta": -0.0339, "rho": 0.4849, "theo": 18.3199, "change": 4.69, "open": 19.49, "high": 19.49, "low": 19.49, "tick": "no_change", "last_trade_price": 19.49, "last_trade_time": "2026-11-09T12:34:23", "percent_change": 31.6892, "prev_day_close": 14.7999997138977}, {"option": "EMR270617P00170000", "bid": 13.8, "bid_size": 12.0, "ask": 16.3, "ask_size": 17.0, "iv": 0.314, "open_interest": 78.0, "volume": 0.0, "delta": -0.4357, "gamma": 0.0098, "vega": 0.5102, "theta": -0.0365, "rho": -0.4136, "theo": 15.5531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.2, "last_trade_time": "2026-08-25T14:42:41", "percent_change": 0.0, "prev_day_close": 19.6999998092651}, {"option": "EMR270617C00175000", "bid": 15.0, "bid_size": 88.0, "ask": 17.2, "ask_size": 214.0, "iv": 0.3239, "open_interest": 190.0, "volume": 0.0, "delta": 0.5361, "gamma": 0.0095, "vega": 0.5195, "theta": -0.0346, "rho": 0.4519, "theo": 15.8816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.7, "last_trade_time": "2026-11-03T15:40:22", "percent_change": 0.0, "prev_day_close": 12.7000002861023}, {"option": "EMR270617P00175000", "bid": 16.6, "bid_size": 17.0, "ask": 19.0, "ask_size": 19.0, "iv": 0.3145, "open_interest": 0.0, "volume": 0.0, "delta": -0.485, "gamma": 0.0101, "vega": 0.5158, "theta": -0.0365, "rho": -0.4465, "theo": 18.0695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.4500007629395}, {"option": "EMR270617C00180000", "bid": 12.1, "bid_size": 54.0, "ask": 15.1, "ask_size": 64.0, "iv": 0.3144, "open_interest": 140.0, "volume": 0.0, "delta": 0.4898, "gamma": 0.0097, "vega": 0.5213, "theta": -0.0347, "rho": 0.4179, "theo": 13.6882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.4, "last_trade_time": "2026-11-05T15:01:11", "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "EMR270617P00180000", "bid": 19.1, "bid_size": 5.0, "ask": 21.8, "ask_size": 5.0, "iv": 0.3073, "open_interest": 0.0, "volume": 0.0, "delta": -0.5351, "gamma": 0.0104, "vega": 0.5127, "theta": -0.036, "rho": -0.4759, "theo": 20.8482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.5500001907349}, {"option": "EMR270617C00185000", "bid": 10.1, "bid_size": 129.0, "ask": 13.0, "ask_size": 115.0, "iv": 0.3094, "open_interest": 85.0, "volume": 0.0, "delta": 0.444, "gamma": 0.0097, "vega": 0.5162, "theta": -0.0344, "rho": 0.3825, "theo": 11.7345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-09-11T11:31:06", "percent_change": 0.0, "prev_day_close": 9.2000002861023}, {"option": "EMR270617P00185000", "bid": 22.1, "bid_size": 14.0, "ask": 24.7, "ask_size": 15.0, "iv": 0.3032, "open_interest": 0.0, "volume": 0.0, "delta": -0.5852, "gamma": 0.0105, "vega": 0.5021, "theta": -0.035, "rho": -0.4959, "theo": 23.8884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.8499994277954}, {"option": "EMR270617C00190000", "bid": 9.3, "bid_size": 41.0, "ask": 11.0, "ask_size": 193.0, "iv": 0.3131, "open_interest": 118.0, "volume": 3.0, "delta": 0.3996, "gamma": 0.0095, "vega": 0.5049, "theta": -0.0336, "rho": 0.3472, "theo": 10.0092, "change": 2.05, "open": 9.9, "high": 9.9, "low": 9.9, "tick": "up", "last_trade_price": 9.9, "last_trade_time": "2026-11-09T15:38:38", "percent_change": 26.1147, "prev_day_close": 7.84999990463257}, {"option": "EMR270617P00190000", "bid": 25.4, "bid_size": 15.0, "ask": 28.0, "ask_size": 13.0, "iv": 0.3003, "open_interest": 0.0, "volume": 0.0, "delta": -0.6346, "gamma": 0.0106, "vega": 0.4835, "theta": -0.0338, "rho": -0.511, "theo": 27.1809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.4499998092651}, {"option": "EMR270617C00195000", "bid": 6.8, "bid_size": 289.0, "ask": 9.5, "ask_size": 242.0, "iv": 0.3009, "open_interest": 216.0, "volume": 0.0, "delta": 0.3572, "gamma": 0.0093, "vega": 0.4881, "theta": -0.0324, "rho": 0.313, "theo": 8.5, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-11-06T12:41:52", "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "EMR270617P00195000", "bid": 28.9, "bid_size": 13.0, "ask": 31.8, "ask_size": 11.0, "iv": 0.3, "open_interest": 0.0, "volume": 0.0, "delta": -0.683, "gamma": 0.0105, "vega": 0.4558, "theta": -0.0323, "rho": -0.5145, "theo": 30.7159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.1999988555908}, {"option": "EMR270617C00200000", "bid": 5.3, "bid_size": 69.0, "ask": 8.1, "ask_size": 85.0, "iv": 0.2958, "open_interest": 1092.0, "volume": 0.0, "delta": 0.3172, "gamma": 0.0089, "vega": 0.4663, "theta": -0.0309, "rho": 0.2796, "theo": 7.1899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.3, "last_trade_time": "2026-11-04T15:32:11", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "EMR270617P00200000", "bid": 32.6, "bid_size": 5.0, "ask": 35.4, "ask_size": 6.0, "iv": 0.2946, "open_interest": 0.0, "volume": 0.0, "delta": -0.7298, "gamma": 0.0104, "vega": 0.4182, "theta": -0.0306, "rho": -0.4963, "theo": 34.4833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.3000011444092}, {"option": "EMR270617C00210000", "bid": 4.1, "bid_size": 255.0, "ask": 5.9, "ask_size": 236.0, "iv": 0.3016, "open_interest": 181.0, "volume": 0.0, "delta": 0.2459, "gamma": 0.0079, "vega": 0.4133, "theta": -0.0272, "rho": 0.2193, "theo": 5.0946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.35, "last_trade_time": "2026-11-03T09:42:14", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "EMR270617P00210000", "bid": 40.8, "bid_size": 12.0, "ask": 43.7, "ask_size": 11.0, "iv": 0.291, "open_interest": 0.0, "volume": 0.0, "delta": -0.8185, "gamma": 0.0101, "vega": 0.3302, "theta": -0.0272, "rho": -0.4312, "theo": 42.6453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.1000003814697}, {"option": "EMR270617C00220000", "bid": 2.2, "bid_size": 207.0, "ask": 4.3, "ask_size": 168.0, "iv": 0.2931, "open_interest": 4.0, "volume": 1.0, "delta": 0.1871, "gamma": 0.0068, "vega": 0.3539, "theta": -0.0232, "rho": 0.1683, "theo": 3.5758, "change": 0.905, "open": 3.63, "high": 3.63, "low": 3.63, "tick": "up", "last_trade_price": 3.63, "last_trade_time": "2026-11-09T15:42:25", "percent_change": 33.211, "prev_day_close": 2.72500002384186}, {"option": "EMR270617P00220000", "bid": 49.9, "bid_size": 11.0, "ask": 52.9, "ask_size": 11.0, "iv": 0.2946, "open_interest": 0.0, "volume": 0.0, "delta": -0.8974, "gamma": 0.0092, "vega": 0.2167, "theta": -0.0235, "rho": -0.2992, "theo": 51.5492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.5}, {"option": "EMR270617C00230000", "bid": 1.4, "bid_size": 168.0, "ask": 3.5, "ask_size": 171.0, "iv": 0.3006, "open_interest": 4.0, "volume": 0.0, "delta": 0.1402, "gamma": 0.0056, "vega": 0.2946, "theta": -0.0192, "rho": 0.127, "theo": 2.4951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-09-29T09:30:02", "percent_change": 0.0, "prev_day_close": 2.17500001192093}, {"option": "EMR270617P00230000", "bid": 59.1, "bid_size": 25.0, "ask": 62.0, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9566, "gamma": 0.0062, "vega": 0.0995, "theta": -0.0101, "rho": -0.1506, "theo": 61.0439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.1499977111816}, {"option": "EMR270617C00240000", "bid": 0.4, "bid_size": 75.0, "ask": 3.7, "ask_size": 79.0, "iv": 0.3154, "open_interest": 0.0, "volume": 0.0, "delta": 0.104, "gamma": 0.0046, "vega": 0.2399, "theta": -0.0156, "rho": 0.0946, "theo": 1.7363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.6999999769032}, {"option": "EMR270617P00240000", "bid": 68.8, "bid_size": 6.0, "ask": 72.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9881, "gamma": 0.0025, "vega": 0.0254, "theta": 0.0, "rho": -0.0612, "theo": 70.8893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.0}, {"option": "EMR270617C00250000", "bid": 0.3, "bid_size": 41.0, "ask": 3.3, "ask_size": 83.0, "iv": 0.332, "open_interest": 0.0, "volume": 0.0, "delta": 0.0766, "gamma": 0.0036, "vega": 0.192, "theta": -0.0124, "rho": 0.0699, "theo": 1.2079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57499995268881}, {"option": "EMR270617P00250000", "bid": 79.1, "bid_size": 5.0, "ask": 82.7, "ask_size": 5.0, "iv": 0.3385, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0005, "vega": 0.0028, "theta": 0.0, "rho": -0.0411, "theo": 80.8606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.0}, {"option": "EMR270917C00080000", "bid": 89.6, "bid_size": 5.0, "ask": 94.0, "ask_size": 2.0, "iv": 0.4704, "open_interest": 0.0, "volume": 0.0, "delta": 0.9767, "gamma": 0.0008, "vega": 0.0969, "theta": 0.0, "rho": 0.5542, "theo": 92.0307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.8499984741211}, {"option": "EMR270917P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 1.0, "iv": 0.5401, "open_interest": 0.0, "volume": 0.0, "delta": -0.0275, "gamma": 0.0008, "vega": 0.0991, "theta": -0.0075, "rho": -0.0446, "theo": 0.9342, "change": 0.0, "open": 0.0, "high": 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": "EMR270917C00085000", "bid": 84.5, "bid_size": 2.0, "ask": 89.0, "ask_size": 5.0, "iv": 0.434, "open_interest": 0.0, "volume": 0.0, "delta": 0.9709, "gamma": 0.001, "vega": 0.1129, "theta": 0.0, "rho": 0.5821, "theo": 87.3947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.5499992370606}, {"option": "EMR270917P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 5.0, "iv": 0.5184, "open_interest": 0.0, "volume": 0.0, "delta": -0.0333, "gamma": 0.001, "vega": 0.1164, "theta": -0.0086, "rho": -0.054, "theo": 1.1214, "change": 0.0, "open": 0.0, "high": 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": "EMR270917C00090000", "bid": 80.5, "bid_size": 16.0, "ask": 84.5, "ask_size": 23.0, "iv": 0.4401, "open_interest": 0.0, "volume": 0.0, "delta": 0.9641, "gamma": 0.0012, "vega": 0.133, "theta": 0.0, "rho": 0.6127, "theo": 82.7965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.9500007629394}, {"option": "EMR270917P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 7.0, "iv": 0.4862, "open_interest": 0.0, "volume": 0.0, "delta": -0.0402, "gamma": 0.0012, "vega": 0.1355, "theta": -0.0097, "rho": -0.0647, "theo": 1.3456, "change": 0.0, "open": 0.0, "high": 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": "EMR270917C00095000", "bid": 76.3, "bid_size": 12.0, "ask": 80.0, "ask_size": 27.0, "iv": 0.4438, "open_interest": 0.0, "volume": 0.0, "delta": 0.956, "gamma": 0.0014, "vega": 0.1551, "theta": 0.0, "rho": 0.6448, "theo": 78.2419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.4500007629394}, {"option": "EMR270917P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 5.0, "iv": 0.4555, "open_interest": 6.0, "volume": 0.0, "delta": -0.0483, "gamma": 0.0014, "vega": 0.1575, "theta": -0.0109, "rho": -0.0776, "theo": 1.6132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-09-11T13:11:49", "percent_change": 0.0, "prev_day_close": 1.82499995268881}, {"option": "EMR270917C00100000", "bid": 71.4, "bid_size": 6.0, "ask": 75.2, "ask_size": 7.0, "iv": 0.4098, "open_interest": 1.0, "volume": 0.0, "delta": 0.9465, "gamma": 0.0017, "vega": 0.1793, "theta": -0.0014, "rho": 0.6872, "theo": 73.7415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.1, "last_trade_time": "2026-10-28T15:05:38", "percent_change": 0.0, "prev_day_close": 66.0}, {"option": "EMR270917P00100000", "bid": 0.05, "bid_size": 69.0, "ask": 3.6, "ask_size": 96.0, "iv": 0.4304, "open_interest": 2.0, "volume": 0.0, "delta": -0.0579, "gamma": 0.0017, "vega": 0.1816, "theta": -0.0122, "rho": -0.0926, "theo": 1.9327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.28, "last_trade_time": "2026-09-02T12:05:43", "percent_change": 0.0, "prev_day_close": 2.02499997615814}, {"option": "EMR270917C00105000", "bid": 67.3, "bid_size": 5.0, "ask": 71.0, "ask_size": 6.0, "iv": 0.4161, "open_interest": 0.0, "volume": 0.0, "delta": 0.9355, "gamma": 0.002, "vega": 0.2057, "theta": -0.0035, "rho": 0.7553, "theo": 69.3092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.6499996185303}, {"option": "EMR270917P00105000", "bid": 0.4, "bid_size": 60.0, "ask": 3.8, "ask_size": 78.0, "iv": 0.4135, "open_interest": 0.0, "volume": 0.0, "delta": -0.0692, "gamma": 0.002, "vega": 0.2083, "theta": -0.0136, "rho": -0.1101, "theo": 2.3124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999996423721}, {"option": "EMR270917C00110000", "bid": 63.1, "bid_size": 11.0, "ask": 66.4, "ask_size": 11.0, "iv": 0.4037, "open_interest": 1.0, "volume": 0.0, "delta": 0.9227, "gamma": 0.0023, "vega": 0.2345, "theta": -0.0057, "rho": 0.7741, "theo": 64.9539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.37, "last_trade_time": "2026-09-22T15:56:05", "percent_change": 0.0, "prev_day_close": 57.6000003814697}, {"option": "EMR270917P00110000", "bid": 0.7, "bid_size": 305.0, "ask": 4.1, "ask_size": 377.0, "iv": 0.3966, "open_interest": 199.0, "volume": 0.0, "delta": -0.0822, "gamma": 0.0024, "vega": 0.2374, "theta": -0.0151, "rho": -0.13, "theo": 2.763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.05, "last_trade_time": "2026-10-23T14:09:30", "percent_change": 0.0, "prev_day_close": 3.37500011920929}, {"option": "EMR270917C00115000", "bid": 59.1, "bid_size": 19.0, "ask": 62.2, "ask_size": 22.0, "iv": 0.401, "open_interest": 0.0, "volume": 26.0, "delta": 0.908, "gamma": 0.0027, "vega": 0.2652, "theta": -0.0079, "rho": 0.7898, "theo": 60.6779, "change": 7.75, "open": 61.25, "high": 61.25, "low": 61.25, "tick": "up", "last_trade_price": 61.25, "last_trade_time": "2026-11-09T14:27:56", "percent_change": 14.486, "prev_day_close": 53.5}, {"option": "EMR270917P00115000", "bid": 1.15, "bid_size": 159.0, "ask": 4.4, "ask_size": 220.0, "iv": 0.3817, "open_interest": 0.0, "volume": 0.0, "delta": -0.0973, "gamma": 0.0028, "vega": 0.2688, "theta": -0.0167, "rho": -0.153, "theo": 3.2948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "EMR270917C00120000", "bid": 54.7, "bid_size": 11.0, "ask": 58.0, "ask_size": 11.0, "iv": 0.3873, "open_interest": 0.0, "volume": 0.0, "delta": 0.8911, "gamma": 0.0031, "vega": 0.2983, "theta": -0.0102, "rho": 0.8012, "theo": 56.4931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.3999996185303}, {"option": "EMR270917P00120000", "bid": 2.5, "bid_size": 109.0, "ask": 4.6, "ask_size": 155.0, "iv": 0.3795, "open_interest": 6.0, "volume": 0.0, "delta": -0.1146, "gamma": 0.0032, "vega": 0.3021, "theta": -0.0184, "rho": -0.1789, "theo": 3.921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-08-31T12:20:47", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "EMR270917C00125000", "bid": 51.0, "bid_size": 19.0, "ask": 54.0, "ask_size": 27.0, "iv": 0.3858, "open_interest": 0.0, "volume": 0.0, "delta": 0.872, "gamma": 0.0036, "vega": 0.3325, "theta": -0.0125, "rho": 0.8088, "theo": 52.4118, "change": 0.0, "open": 0.0, "high": 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": "EMR270917P00125000", "bid": 2.6, "bid_size": 177.0, "ask": 5.9, "ask_size": 199.0, "iv": 0.3708, "open_interest": 0.0, "volume": 0.0, "delta": -0.1343, "gamma": 0.0037, "vega": 0.3368, "theta": -0.02, "rho": -0.2084, "theo": 4.654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "EMR270917C00130000", "bid": 46.1, "bid_size": 43.0, "ask": 50.1, "ask_size": 50.0, "iv": 0.3651, "open_interest": 2.0, "volume": 2.0, "delta": 0.8506, "gamma": 0.0041, "vega": 0.3682, "theta": -0.0148, "rho": 0.8116, "theo": 48.4472, "change": 6.65, "open": 48.55, "high": 48.55, "low": 48.55, "tick": "up", "last_trade_price": 48.55, "last_trade_time": "2026-11-09T10:09:47", "percent_change": 15.8711, "prev_day_close": 41.9000015258789}, {"option": "EMR270917P00130000", "bid": 4.3, "bid_size": 14.0, "ask": 6.7, "ask_size": 47.0, "iv": 0.3745, "open_interest": 0.0, "volume": 0.0, "delta": -0.1564, "gamma": 0.0042, "vega": 0.3729, "theta": -0.0217, "rho": -0.241, "theo": 5.5077, "change": 0.0, "open": 0.0, "high": 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": "EMR270917C00135000", "bid": 42.5, "bid_size": 58.0, "ask": 46.3, "ask_size": 59.0, "iv": 0.3617, "open_interest": 3.0, "volume": 0.0, "delta": 0.8267, "gamma": 0.0046, "vega": 0.4038, "theta": -0.0171, "rho": 0.8102, "theo": 44.6124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.61, "last_trade_time": "2026-10-20T13:15:10", "percent_change": 0.0, "prev_day_close": 38.4000015258789}, {"option": "EMR270917P00135000", "bid": 4.7, "bid_size": 36.0, "ask": 7.4, "ask_size": 19.0, "iv": 0.3559, "open_interest": 2.0, "volume": 0.0, "delta": -0.1812, "gamma": 0.0047, "vega": 0.4089, "theta": -0.0234, "rho": -0.2764, "theo": 6.4969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-09-01T10:45:44", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "EMR270917C00140000", "bid": 39.5, "bid_size": 13.0, "ask": 42.6, "ask_size": 16.0, "iv": 0.3629, "open_interest": 0.0, "volume": 0.0, "delta": 0.8003, "gamma": 0.0051, "vega": 0.4396, "theta": -0.0192, "rho": 0.8035, "theo": 40.921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.1000003814697}, {"option": "EMR270917P00140000", "bid": 5.5, "bid_size": 66.0, "ask": 9.3, "ask_size": 91.0, "iv": 0.3546, "open_interest": 109.0, "volume": 0.0, "delta": -0.2086, "gamma": 0.0052, "vega": 0.445, "theta": -0.025, "rho": -0.3143, "theo": 7.6351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.5, "last_trade_time": "2026-09-17T15:42:27", "percent_change": 0.0, "prev_day_close": 9.7000002861023}, {"option": "EMR270917C00145000", "bid": 35.6, "bid_size": 50.0, "ask": 39.1, "ask_size": 48.0, "iv": 0.3527, "open_interest": 12.0, "volume": 0.0, "delta": 0.7716, "gamma": 0.0056, "vega": 0.4739, "theta": -0.0213, "rho": 0.7926, "theo": 37.3854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.35, "last_trade_time": "2026-11-05T15:27:49", "percent_change": 0.0, "prev_day_close": 31.8500003814697}, {"option": "EMR270917P00145000", "bid": 6.9, "bid_size": 61.0, "ask": 10.2, "ask_size": 57.0, "iv": 0.3453, "open_interest": 194.0, "volume": 0.0, "delta": -0.2386, "gamma": 0.0058, "vega": 0.4795, "theta": -0.0266, "rho": -0.3552, "theo": 8.9368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.54, "last_trade_time": "2026-09-14T15:34:59", "percent_change": 0.0, "prev_day_close": 11.0499997138977}, {"option": "EMR270917C00150000", "bid": 32.7, "bid_size": 13.0, "ask": 35.8, "ask_size": 36.0, "iv": 0.3521, "open_interest": 6.0, "volume": 0.0, "delta": 0.7407, "gamma": 0.0061, "vega": 0.5066, "theta": -0.0232, "rho": 0.7764, "theo": 34.0179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.0, "last_trade_time": "2026-09-03T13:28:52", "percent_change": 0.0, "prev_day_close": 28.9499998092651}, {"option": "EMR270917P00150000", "bid": 8.5, "bid_size": 3.0, "ask": 11.7, "ask_size": 3.0, "iv": 0.3413, "open_interest": 24.0, "volume": 0.0, "delta": -0.2712, "gamma": 0.0063, "vega": 0.512, "theta": -0.0279, "rho": -0.3978, "theo": 10.4158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.5, "last_trade_time": "2026-11-02T12:19:31", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "EMR270917C00155000", "bid": 29.4, "bid_size": 32.0, "ask": 32.6, "ask_size": 48.0, "iv": 0.3453, "open_interest": 5.0, "volume": 0.0, "delta": 0.7077, "gamma": 0.0065, "vega": 0.5361, "theta": -0.0249, "rho": 0.7562, "theo": 30.828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.86, "last_trade_time": "2026-10-22T15:47:22", "percent_change": 0.0, "prev_day_close": 26.0}, {"option": "EMR270917P00155000", "bid": 10.2, "bid_size": 6.0, "ask": 13.4, "ask_size": 2.0, "iv": 0.3368, "open_interest": 0.0, "volume": 0.0, "delta": -0.306, "gamma": 0.0068, "vega": 0.5411, "theta": -0.0291, "rho": -0.4427, "theo": 12.0827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0999994277954}, {"option": "EMR270917C00160000", "bid": 26.6, "bid_size": 28.0, "ask": 30.0, "ask_size": 42.0, "iv": 0.3456, "open_interest": 11.0, "volume": 0.0, "delta": 0.6729, "gamma": 0.0069, "vega": 0.5622, "theta": -0.0264, "rho": 0.7314, "theo": 27.8256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.95, "last_trade_time": "2026-10-29T09:48:52", "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "EMR270917P00160000", "bid": 12.2, "bid_size": 5.0, "ask": 15.3, "ask_size": 5.0, "iv": 0.3339, "open_interest": 16.0, "volume": 0.0, "delta": -0.3427, "gamma": 0.0073, "vega": 0.5659, "theta": -0.0301, "rho": -0.4856, "theo": 13.9371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.55, "last_trade_time": "2026-10-13T09:57:02", "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "EMR270917C00165000", "bid": 24.1, "bid_size": 21.0, "ask": 27.0, "ask_size": 33.0, "iv": 0.3415, "open_interest": 7.0, "volume": 0.0, "delta": 0.6369, "gamma": 0.0073, "vega": 0.5838, "theta": -0.0275, "rho": 0.7036, "theo": 25.0361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.4, "last_trade_time": "2026-11-05T12:13:44", "percent_change": 0.0, "prev_day_close": 20.8499994277954}, {"option": "EMR270917P00165000", "bid": 14.0, "bid_size": 5.0, "ask": 18.0, "ask_size": 5.0, "iv": 0.3326, "open_interest": 31.0, "volume": 0.0, "delta": -0.3815, "gamma": 0.0078, "vega": 0.5859, "theta": -0.0309, "rho": -0.5304, "theo": 16.0078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.28, "last_trade_time": "2026-10-07T09:58:20", "percent_change": 0.0, "prev_day_close": 19.6999998092651}, {"option": "EMR270917C00170000", "bid": 20.8, "bid_size": 54.0, "ask": 24.4, "ask_size": 51.0, "iv": 0.3317, "open_interest": 5.0, "volume": 0.0, "delta": 0.5997, "gamma": 0.0076, "vega": 0.6006, "theta": -0.0284, "rho": 0.672, "theo": 22.4226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.9, "last_trade_time": "2026-10-29T14:07:28", "percent_change": 0.0, "prev_day_close": 18.7000007629395}, {"option": "EMR270917P00170000", "bid": 16.2, "bid_size": 5.0, "ask": 19.7, "ask_size": 5.0, "iv": 0.323, "open_interest": 10.0, "volume": 0.0, "delta": -0.4217, "gamma": 0.0082, "vega": 0.6, "theta": -0.0314, "rho": -0.5694, "theo": 18.2939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.6, "last_trade_time": "2026-10-06T15:31:53", "percent_change": 0.0, "prev_day_close": 22.3000001907349}, {"option": "EMR270917C00175000", "bid": 18.1, "bid_size": 61.0, "ask": 21.9, "ask_size": 87.0, "iv": 0.325, "open_interest": 103.0, "volume": 0.0, "delta": 0.5619, "gamma": 0.0078, "vega": 0.6121, "theta": -0.0291, "rho": 0.6379, "theo": 20.0063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.2, "last_trade_time": "2026-09-17T15:42:27", "percent_change": 0.0, "prev_day_close": 16.5999999046326}, {"option": "EMR270917P00175000", "bid": 18.9, "bid_size": 5.0, "ask": 23.0, "ask_size": 5.0, "iv": 0.3277, "open_interest": 160.0, "volume": 0.0, "delta": -0.4629, "gamma": 0.0085, "vega": 0.6081, "theta": -0.0316, "rho": -0.6081, "theo": 20.7936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.2, "last_trade_time": "2026-11-04T15:16:09", "percent_change": 0.0, "prev_day_close": 24.8499994277954}, {"option": "EMR270917C00180000", "bid": 16.6, "bid_size": 41.0, "ask": 19.6, "ask_size": 51.0, "iv": 0.3269, "open_interest": 11.0, "volume": 0.0, "delta": 0.5238, "gamma": 0.008, "vega": 0.6181, "theta": -0.0294, "rho": 0.6018, "theo": 17.7877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.55, "last_trade_time": "2026-10-29T09:48:52", "percent_change": 0.0, "prev_day_close": 14.5500001907349}, {"option": "EMR270917P00180000", "bid": 21.6, "bid_size": 5.0, "ask": 25.0, "ask_size": 5.0, "iv": 0.3184, "open_interest": 0.0, "volume": 0.0, "delta": -0.5049, "gamma": 0.0087, "vega": 0.6095, "theta": -0.0315, "rho": -0.644, "theo": 23.5135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.8499994277954}, {"option": "EMR270917C00185000", "bid": 14.3, "bid_size": 46.0, "ask": 17.6, "ask_size": 62.0, "iv": 0.3221, "open_interest": 5.0, "volume": 0.0, "delta": 0.486, "gamma": 0.0081, "vega": 0.6186, "theta": -0.0294, "rho": 0.5643, "theo": 15.7613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.21, "last_trade_time": "2026-10-30T10:18:35", "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "EMR270917P00185000", "bid": 24.4, "bid_size": 8.0, "ask": 27.8, "ask_size": 5.0, "iv": 0.3132, "open_interest": 103.0, "volume": 0.0, "delta": -0.5471, "gamma": 0.0089, "vega": 0.6024, "theta": -0.0312, "rho": -0.6701, "theo": 26.4468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.5, "last_trade_time": "2026-10-29T10:53:34", "percent_change": 0.0, "prev_day_close": 31.1499996185303}, {"option": "EMR270917C00190000", "bid": 12.4, "bid_size": 56.0, "ask": 15.7, "ask_size": 55.0, "iv": 0.3186, "open_interest": 0.0, "volume": 0.0, "delta": 0.4488, "gamma": 0.0081, "vega": 0.6139, "theta": -0.0292, "rho": 0.5264, "theo": 13.9226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "EMR270917P00190000", "bid": 27.6, "bid_size": 5.0, "ask": 31.1, "ask_size": 3.0, "iv": 0.312, "open_interest": 0.0, "volume": 0.0, "delta": -0.5895, "gamma": 0.0091, "vega": 0.5904, "theta": -0.0306, "rho": -0.6898, "theo": 29.6091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.5}, {"option": "EMR270917C00195000", "bid": 10.7, "bid_size": 139.0, "ask": 13.9, "ask_size": 124.0, "iv": 0.3149, "open_interest": 0.0, "volume": 0.0, "delta": 0.4127, "gamma": 0.008, "vega": 0.6042, "theta": -0.0287, "rho": 0.488, "theo": 12.2619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "EMR270917P00195000", "bid": 30.9, "bid_size": 14.0, "ask": 34.1, "ask_size": 14.0, "iv": 0.3061, "open_interest": 0.0, "volume": 0.0, "delta": -0.6312, "gamma": 0.0092, "vega": 0.5696, "theta": -0.0299, "rho": -0.7009, "theo": 32.9608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.1000003814697}, {"option": "EMR270917C00200000", "bid": 9.1, "bid_size": 165.0, "ask": 12.4, "ask_size": 158.0, "iv": 0.3119, "open_interest": 7.0, "volume": 12.0, "delta": 0.3778, "gamma": 0.0078, "vega": 0.59, "theta": -0.0279, "rho": 0.4505, "theo": 10.7714, "change": 1.45, "open": 11.0, "high": 11.0, "low": 10.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-11-09T14:26:38", "percent_change": 16.9591, "prev_day_close": 8.55000019073486}, {"option": "EMR270917P00200000", "bid": 34.4, "bid_size": 13.0, "ask": 37.9, "ask_size": 15.0, "iv": 0.3055, "open_interest": 0.0, "volume": 0.0, "delta": -0.6725, "gamma": 0.0092, "vega": 0.5433, "theta": -0.029, "rho": -0.7012, "theo": 36.5111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.0}, {"option": "EMR270917C00210000", "bid": 6.5, "bid_size": 170.0, "ask": 9.8, "ask_size": 161.0, "iv": 0.3072, "open_interest": 2.0, "volume": 4.0, "delta": 0.3129, "gamma": 0.0074, "vega": 0.5506, "theta": -0.026, "rho": 0.3782, "theo": 8.2537, "change": 2.1, "open": 8.7, "high": 8.7, "low": 8.7, "tick": "no_change", "last_trade_price": 8.7, "last_trade_time": "2026-11-09T14:38:33", "percent_change": 31.8182, "prev_day_close": 6.60000014305115}, {"option": "EMR270917P00210000", "bid": 41.9, "bid_size": 16.0, "ask": 45.8, "ask_size": 19.0, "iv": 0.302, "open_interest": 0.0, "volume": 0.0, "delta": -0.7528, "gamma": 0.0093, "vega": 0.4678, "theta": -0.0273, "rho": -0.6561, "theo": 44.1753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.1499996185303}, {"option": "EMR270917C00220000", "bid": 4.3, "bid_size": 222.0, "ask": 7.8, "ask_size": 217.0, "iv": 0.3022, "open_interest": 0.0, "volume": 0.0, "delta": 0.2556, "gamma": 0.0068, "vega": 0.5006, "theta": -0.0235, "rho": 0.3123, "theo": 6.2767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.94999992847443}, {"option": "EMR270917P00220000", "bid": 51.4, "bid_size": 7.0, "ask": 52.9, "ask_size": 6.0, "iv": 0.2956, "open_interest": 0.0, "volume": 0.0, "delta": -0.8296, "gamma": 0.0092, "vega": 0.3627, "theta": -0.0258, "rho": -0.5434, "theo": 52.5363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.1499996185303}, {"option": "EMR270917C00230000", "bid": 3.5, "bid_size": 69.0, "ask": 6.2, "ask_size": 87.0, "iv": 0.3075, "open_interest": 0.0, "volume": 0.0, "delta": 0.2064, "gamma": 0.006, "vega": 0.4452, "theta": -0.0208, "rho": 0.2543, "theo": 4.7463, "change": 0.0, "open": 0.0, "high": 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": "EMR270917P00230000", "bid": 59.5, "bid_size": 5.0, "ask": 62.6, "ask_size": 5.0, "iv": 0.2774, "open_interest": 1.0, "volume": 0.0, "delta": -0.8999, "gamma": 0.0086, "vega": 0.2396, "theta": -0.0234, "rho": -0.3602, "theo": 61.5218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.0, "last_trade_time": "2026-11-03T09:32:31", "percent_change": 0.0, "prev_day_close": 68.4000015258789}, {"option": "EMR270917C00240000", "bid": 1.6, "bid_size": 95.0, "ask": 4.9, "ask_size": 70.0, "iv": 0.2954, "open_interest": 1.0, "volume": 0.0, "delta": 0.1651, "gamma": 0.0052, "vega": 0.3887, "theta": -0.018, "rho": 0.2048, "theo": 3.575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.08, "last_trade_time": "2026-10-09T10:59:08", "percent_change": 0.0, "prev_day_close": 2.92500001192093}, {"option": "EMR270917P00240000", "bid": 68.8, "bid_size": 7.0, "ask": 71.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9554, "gamma": 0.0061, "vega": 0.1224, "theta": -0.0147, "rho": -0.176, "theo": 71.0301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.1499977111816}, {"option": "EMR270917C00250000", "bid": 1.2, "bid_size": 84.0, "ask": 3.9, "ask_size": 77.0, "iv": 0.2993, "open_interest": 0.0, "volume": 0.0, "delta": 0.1311, "gamma": 0.0045, "vega": 0.3343, "theta": -0.0154, "rho": 0.1636, "theo": 2.6864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "EMR270917P00250000", "bid": 78.9, "bid_size": 5.0, "ask": 83.4, "ask_size": 5.0, "iv": 0.3412, "open_interest": 0.0, "volume": 0.0, "delta": -0.9867, "gamma": 0.0026, "vega": 0.0339, "theta": 0.0, "rho": -0.0849, "theo": 80.8823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.0499992370606}, {"option": "EMR271217C00085000", "bid": 86.3, "bid_size": 6.0, "ask": 90.0, "ask_size": 16.0, "iv": 0.443, "open_interest": 0.0, "volume": 0.0, "delta": 0.9654, "gamma": 0.001, "vega": 0.1478, "theta": 0.0, "rho": 0.7526, "theo": 88.2958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.5}, {"option": "EMR271217P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 11.0, "iv": 0.5137, "open_interest": 0.0, "volume": 0.0, "delta": -0.0393, "gamma": 0.0011, "vega": 0.1509, "theta": -0.0081, "rho": -0.0834, "theo": 1.4786, "change": 0.0, "open": 0.0, "high": 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": "EMR271217C00090000", "bid": 81.0, "bid_size": 18.0, "ask": 85.2, "ask_size": 7.0, "iv": 0.3911, "open_interest": 0.0, "volume": 0.0, "delta": 0.9576, "gamma": 0.0012, "vega": 0.1712, "theta": 0.0, "rho": 0.7846, "theo": 83.8303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.0}, {"option": "EMR271217P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 11.0, "iv": 0.4794, "open_interest": 0.0, "volume": 0.0, "delta": -0.0472, "gamma": 0.0013, "vega": 0.1753, "theta": -0.0092, "rho": -0.1003, "theo": 1.7786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82499995268881}, {"option": "EMR271217C00095000", "bid": 76.5, "bid_size": 16.0, "ask": 81.5, "ask_size": 16.0, "iv": 0.4064, "open_interest": 0.0, "volume": 0.0, "delta": 0.9484, "gamma": 0.0015, "vega": 0.1979, "theta": 0.0, "rho": 0.8191, "theo": 79.4207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.75}, {"option": "EMR271217P00095000", "bid": 0.1, "bid_size": 54.0, "ask": 3.5, "ask_size": 55.0, "iv": 0.4116, "open_interest": 0.0, "volume": 0.0, "delta": -0.0565, "gamma": 0.0015, "vega": 0.2015, "theta": -0.0103, "rho": -0.119, "theo": 2.1327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999997913837}, {"option": "EMR271217C00100000", "bid": 72.5, "bid_size": 12.0, "ask": 77.0, "ask_size": 16.0, "iv": 0.4035, "open_interest": 0.0, "volume": 0.0, "delta": 0.9379, "gamma": 0.0017, "vega": 0.2271, "theta": -0.0016, "rho": 0.8586, "theo": 75.0735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.5499992370606}, {"option": "EMR271217P00100000", "bid": 0.5, "bid_size": 59.0, "ask": 3.8, "ask_size": 64.0, "iv": 0.4, "open_interest": 3.0, "volume": 0.0, "delta": -0.0672, "gamma": 0.0018, "vega": 0.2308, "theta": -0.0115, "rho": -0.1405, "theo": 2.5498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-05T13:08:32", "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "EMR271217C00105000", "bid": 68.0, "bid_size": 16.0, "ask": 72.5, "ask_size": 15.0, "iv": 0.386, "open_interest": 0.0, "volume": 0.0, "delta": 0.9259, "gamma": 0.002, "vega": 0.2584, "theta": -0.0034, "rho": 0.9293, "theo": 70.8021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.5}, {"option": "EMR271217P00105000", "bid": 0.6, "bid_size": 33.0, "ask": 4.2, "ask_size": 69.0, "iv": 0.3827, "open_interest": 0.0, "volume": 0.0, "delta": -0.0794, "gamma": 0.0021, "vega": 0.2616, "theta": -0.0127, "rho": -0.1653, "theo": 3.0352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25000005960464}, {"option": "EMR271217C00110000", "bid": 64.3, "bid_size": 13.0, "ask": 68.5, "ask_size": 16.0, "iv": 0.3917, "open_interest": 0.0, "volume": 0.0, "delta": 0.9123, "gamma": 0.0023, "vega": 0.2911, "theta": -0.0054, "rho": 0.9617, "theo": 66.6209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.6000003814697}, {"option": "EMR271217P00110000", "bid": 1.0, "bid_size": 54.0, "ask": 4.9, "ask_size": 51.0, "iv": 0.3758, "open_interest": 0.0, "volume": 0.0, "delta": -0.0935, "gamma": 0.0024, "vega": 0.2955, "theta": -0.0141, "rho": -0.193, "theo": 3.6097, "change": 0.0, "open": 0.0, "high": 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": "EMR271217C00115000", "bid": 60.0, "bid_size": 5.0, "ask": 64.3, "ask_size": 5.0, "iv": 0.3791, "open_interest": 0.0, "volume": 0.0, "delta": 0.8969, "gamma": 0.0027, "vega": 0.326, "theta": -0.0073, "rho": 0.9782, "theo": 62.5291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.5}, {"option": "EMR271217P00115000", "bid": 2.6, "bid_size": 46.0, "ask": 5.7, "ask_size": 63.0, "iv": 0.3872, "open_interest": 0.0, "volume": 0.0, "delta": -0.1093, "gamma": 0.0028, "vega": 0.3305, "theta": -0.0155, "rho": -0.2247, "theo": 4.2723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.89999985694885}, {"option": "EMR271217C00120000", "bid": 56.0, "bid_size": 14.0, "ask": 60.5, "ask_size": 17.0, "iv": 0.3752, "open_interest": 0.0, "volume": 0.0, "delta": 0.8798, "gamma": 0.003, "vega": 0.3618, "theta": -0.0092, "rho": 0.9908, "theo": 58.5357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.6000003814697}, {"option": "EMR271217P00120000", "bid": 2.0, "bid_size": 58.0, "ask": 7.0, "ask_size": 51.0, "iv": 0.3682, "open_interest": 0.0, "volume": 0.0, "delta": -0.1271, "gamma": 0.0031, "vega": 0.3672, "theta": -0.0169, "rho": -0.2588, "theo": 5.0368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "EMR271217C00125000", "bid": 52.5, "bid_size": 5.0, "ask": 56.6, "ask_size": 5.0, "iv": 0.3735, "open_interest": 0.0, "volume": 0.0, "delta": 0.8608, "gamma": 0.0034, "vega": 0.399, "theta": -0.0112, "rho": 0.9981, "theo": 54.6504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.0}, {"option": "EMR271217P00125000", "bid": 3.0, "bid_size": 57.0, "ask": 8.0, "ask_size": 47.0, "iv": 0.3656, "open_interest": 0.0, "volume": 0.0, "delta": -0.1469, "gamma": 0.0035, "vega": 0.4047, "theta": -0.0183, "rho": -0.2968, "theo": 5.9147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.2000002861023}, {"option": "EMR271217C00130000", "bid": 49.0, "bid_size": 12.0, "ask": 53.0, "ask_size": 17.0, "iv": 0.3721, "open_interest": 0.0, "volume": 0.0, "delta": 0.8398, "gamma": 0.0038, "vega": 0.4361, "theta": -0.0131, "rho": 1.0011, "theo": 50.8839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.5}, {"option": "EMR271217P00130000", "bid": 4.0, "bid_size": 50.0, "ask": 9.0, "ask_size": 49.0, "iv": 0.3598, "open_interest": 0.0, "volume": 0.0, "delta": -0.1688, "gamma": 0.004, "vega": 0.4425, "theta": -0.0197, "rho": -0.3386, "theo": 6.9166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.49999976158142}, {"option": "EMR271217C00135000", "bid": 45.0, "bid_size": 13.0, "ask": 49.5, "ask_size": 17.0, "iv": 0.3634, "open_interest": 0.0, "volume": 0.0, "delta": 0.817, "gamma": 0.0042, "vega": 0.4735, "theta": -0.015, "rho": 0.9986, "theo": 47.2449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.25}, {"option": "EMR271217P00135000", "bid": 5.5, "bid_size": 72.0, "ask": 10.2, "ask_size": 14.0, "iv": 0.359, "open_interest": 0.0, "volume": 0.0, "delta": -0.1927, "gamma": 0.0044, "vega": 0.4804, "theta": -0.021, "rho": -0.3818, "theo": 8.0535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "EMR271217C00140000", "bid": 42.0, "bid_size": 11.0, "ask": 46.0, "ask_size": 20.0, "iv": 0.3627, "open_interest": 0.0, "volume": 0.0, "delta": 0.7924, "gamma": 0.0046, "vega": 0.5095, "theta": -0.0167, "rho": 0.9917, "theo": 43.7438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.1000003814697}, {"option": "EMR271217P00140000", "bid": 6.5, "bid_size": 40.0, "ask": 11.5, "ask_size": 32.0, "iv": 0.3514, "open_interest": 0.0, "volume": 0.0, "delta": -0.2183, "gamma": 0.0048, "vega": 0.5165, "theta": -0.0223, "rho": -0.4282, "theo": 9.321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "EMR271217C00145000", "bid": 38.5, "bid_size": 14.0, "ask": 42.7, "ask_size": 20.0, "iv": 0.3564, "open_interest": 0.0, "volume": 0.0, "delta": 0.7661, "gamma": 0.005, "vega": 0.5444, "theta": -0.0184, "rho": 0.9795, "theo": 40.3876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.0499992370606}, {"option": "EMR271217P00145000", "bid": 8.0, "bid_size": 10.0, "ask": 13.0, "ask_size": 10.0, "iv": 0.3478, "open_interest": 0.0, "volume": 0.0, "delta": -0.2462, "gamma": 0.0053, "vega": 0.5519, "theta": -0.0236, "rho": -0.4763, "theo": 10.7556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "EMR271217C00150000", "bid": 35.0, "bid_size": 40.0, "ask": 39.3, "ask_size": 40.0, "iv": 0.3471, "open_interest": 1.0, "volume": 0.0, "delta": 0.7381, "gamma": 0.0054, "vega": 0.5769, "theta": -0.02, "rho": 0.9629, "theo": 37.1851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.91, "last_trade_time": "2026-11-06T13:27:26", "percent_change": 0.0, "prev_day_close": 32.1500005722046}, {"option": "EMR271217P00150000", "bid": 10.0, "bid_size": 36.0, "ask": 14.1, "ask_size": 13.0, "iv": 0.3424, "open_interest": 2.0, "volume": 0.0, "delta": -0.2759, "gamma": 0.0057, "vega": 0.5838, "theta": -0.0247, "rho": -0.5279, "theo": 12.3542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.57, "last_trade_time": "2026-11-06T10:30:31", "percent_change": 0.0, "prev_day_close": 15.0499997138977}, {"option": "EMR271217C00155000", "bid": 32.3, "bid_size": 14.0, "ask": 35.8, "ask_size": 21.0, "iv": 0.3418, "open_interest": 0.0, "volume": 0.0, "delta": 0.7088, "gamma": 0.0057, "vega": 0.6067, "theta": -0.0213, "rho": 0.9418, "theo": 34.1406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.4499998092651}, {"option": "EMR271217P00155000", "bid": 12.0, "bid_size": 10.0, "ask": 16.0, "ask_size": 5.0, "iv": 0.3412, "open_interest": 0.0, "volume": 0.0, "delta": -0.3074, "gamma": 0.0061, "vega": 0.6132, "theta": -0.0256, "rho": -0.5769, "theo": 14.1234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8499994277954}, {"option": "EMR271217C00160000", "bid": 29.5, "bid_size": 25.0, "ask": 33.0, "ask_size": 26.0, "iv": 0.3391, "open_interest": 0.0, "volume": 0.0, "delta": 0.6783, "gamma": 0.006, "vega": 0.633, "theta": -0.0226, "rho": 0.9166, "theo": 31.2606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.6499996185303}, {"option": "EMR271217P00160000", "bid": 14.0, "bid_size": 10.0, "ask": 17.7, "ask_size": 5.0, "iv": 0.3358, "open_interest": 0.0, "volume": 0.0, "delta": -0.3403, "gamma": 0.0065, "vega": 0.6381, "theta": -0.0265, "rho": -0.6286, "theo": 16.0704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3499994277954}, {"option": "EMR271217C00165000", "bid": 26.5, "bid_size": 35.0, "ask": 31.0, "ask_size": 44.0, "iv": 0.3386, "open_interest": 1.0, "volume": 0.0, "delta": 0.6468, "gamma": 0.0063, "vega": 0.6554, "theta": -0.0236, "rho": 0.888, "theo": 28.5462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.2, "last_trade_time": "2026-11-03T14:40:25", "percent_change": 0.0, "prev_day_close": 24.3500003814697}, {"option": "EMR271217P00165000", "bid": 16.0, "bid_size": 15.0, "ask": 19.5, "ask_size": 17.0, "iv": 0.3287, "open_interest": 0.0, "volume": 0.0, "delta": -0.3747, "gamma": 0.0068, "vega": 0.6587, "theta": -0.0271, "rho": -0.6776, "theo": 18.1995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.6499996185303}, {"option": "EMR271217C00170000", "bid": 25.0, "bid_size": 22.0, "ask": 27.5, "ask_size": 43.0, "iv": 0.3358, "open_interest": 2.0, "volume": 2.0, "delta": 0.6146, "gamma": 0.0066, "vega": 0.6737, "theta": -0.0244, "rho": 0.8556, "theo": 26.0008, "change": 5.26, "open": 26.25, "high": 27.66, "low": 26.25, "tick": "up", "last_trade_price": 27.66, "last_trade_time": "2026-11-09T12:40:44", "percent_change": 23.4821, "prev_day_close": 22.4000005722046}, {"option": "EMR271217P00170000", "bid": 18.5, "bid_size": 24.0, "ask": 23.0, "ask_size": 15.0, "iv": 0.3356, "open_interest": 0.0, "volume": 0.0, "delta": -0.41, "gamma": 0.0072, "vega": 0.674, "theta": -0.0276, "rho": -0.7214, "theo": 20.5148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.1500005722046}, {"option": "EMR271217C00175000", "bid": 21.5, "bid_size": 61.0, "ask": 25.2, "ask_size": 53.0, "iv": 0.3251, "open_interest": 0.0, "volume": 0.0, "delta": 0.582, "gamma": 0.0068, "vega": 0.6874, "theta": -0.025, "rho": 0.8214, "theo": 23.6225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.9499998092651}, {"option": "EMR271217P00175000", "bid": 21.0, "bid_size": 23.0, "ask": 25.5, "ask_size": 20.0, "iv": 0.3325, "open_interest": 0.0, "volume": 0.0, "delta": -0.4463, "gamma": 0.0075, "vega": 0.6833, "theta": -0.0279, "rho": -0.7673, "theo": 23.0163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.8500003814697}, {"option": "EMR271217C00180000", "bid": 20.0, "bid_size": 16.0, "ask": 23.0, "ask_size": 33.0, "iv": 0.3275, "open_interest": 0.0, "volume": 0.0, "delta": 0.5493, "gamma": 0.0069, "vega": 0.6965, "theta": -0.0255, "rho": 0.7841, "theo": 21.4109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "EMR271217P00180000", "bid": 23.5, "bid_size": 10.0, "ask": 28.5, "ask_size": 10.0, "iv": 0.3305, "open_interest": 0.0, "volume": 0.0, "delta": -0.4832, "gamma": 0.0077, "vega": 0.6875, "theta": -0.028, "rho": -0.8022, "theo": 25.7081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.9499998092651}, {"option": "EMR271217C00185000", "bid": 18.5, "bid_size": 31.0, "ask": 21.0, "ask_size": 50.0, "iv": 0.3292, "open_interest": 0.0, "volume": 0.0, "delta": 0.5166, "gamma": 0.007, "vega": 0.701, "theta": -0.0257, "rho": 0.7463, "theo": 19.362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1999998092651}, {"option": "EMR271217P00185000", "bid": 26.5, "bid_size": 23.0, "ask": 31.0, "ask_size": 19.0, "iv": 0.3261, "open_interest": 0.0, "volume": 0.0, "delta": -0.5204, "gamma": 0.0079, "vega": 0.6853, "theta": -0.028, "rho": -0.8374, "theo": 28.5828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.0999994277954}, {"option": "EMR271217C00190000", "bid": 16.5, "bid_size": 43.0, "ask": 18.6, "ask_size": 41.0, "iv": 0.3225, "open_interest": 8.0, "volume": 8.0, "delta": 0.4843, "gamma": 0.0071, "vega": 0.7008, "theta": -0.0257, "rho": 0.7062, "theo": 17.4716, "change": 3.75, "open": 17.75, "high": 19.0, "low": 17.75, "tick": "down", "last_trade_price": 18.6, "last_trade_time": "2026-11-09T15:49:02", "percent_change": 25.2525, "prev_day_close": 14.8500003814697}, {"option": "EMR271217P00190000", "bid": 29.5, "bid_size": 23.0, "ask": 34.0, "ask_size": 22.0, "iv": 0.3229, "open_interest": 0.0, "volume": 0.0, "delta": -0.5577, "gamma": 0.0081, "vega": 0.6768, "theta": -0.0277, "rho": -0.8602, "theo": 31.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.3500003814697}, {"option": "EMR271217C00195000", "bid": 14.0, "bid_size": 66.0, "ask": 17.4, "ask_size": 50.0, "iv": 0.3188, "open_interest": 0.0, "volume": 0.0, "delta": 0.4526, "gamma": 0.0071, "vega": 0.6965, "theta": -0.0256, "rho": 0.6667, "theo": 15.7343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1499996185303}, {"option": "EMR271217P00195000", "bid": 32.5, "bid_size": 27.0, "ask": 36.3, "ask_size": 20.0, "iv": 0.3119, "open_interest": 0.0, "volume": 0.0, "delta": -0.595, "gamma": 0.0082, "vega": 0.6615, "theta": -0.0273, "rho": -0.8786, "theo": 34.8843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.5999984741211}, {"option": "EMR271217C00200000", "bid": 12.5, "bid_size": 44.0, "ask": 15.8, "ask_size": 33.0, "iv": 0.3174, "open_interest": 1.0, "volume": 0.0, "delta": 0.4217, "gamma": 0.007, "vega": 0.6879, "theta": -0.0252, "rho": 0.6262, "theo": 14.1427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-11-05T15:04:33", "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "EMR271217P00200000", "bid": 36.0, "bid_size": 10.0, "ask": 40.5, "ask_size": 5.0, "iv": 0.3165, "open_interest": 1.0, "volume": 0.0, "delta": -0.6321, "gamma": 0.0083, "vega": 0.6409, "theta": -0.0269, "rho": -0.8872, "theo": 38.3019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.7, "last_trade_time": "2026-11-03T13:46:02", "percent_change": 0.0, "prev_day_close": 43.4000015258789}, {"option": "EMR271217C00210000", "bid": 9.5, "bid_size": 58.0, "ask": 12.9, "ask_size": 34.0, "iv": 0.3115, "open_interest": 0.0, "volume": 0.0, "delta": 0.363, "gamma": 0.0068, "vega": 0.6602, "theta": -0.0242, "rho": 0.5475, "theo": 11.3691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "EMR271217P00210000", "bid": 43.0, "bid_size": 10.0, "ask": 48.0, "ask_size": 17.0, "iv": 0.3116, "open_interest": 0.0, "volume": 0.0, "delta": -0.7054, "gamma": 0.0085, "vega": 0.5772, "theta": -0.0258, "rho": -0.8651, "theo": 45.6405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.25}, {"option": "EMR271217C00220000", "bid": 7.2, "bid_size": 43.0, "ask": 10.7, "ask_size": 34.0, "iv": 0.3092, "open_interest": 0.0, "volume": 0.0, "delta": 0.3093, "gamma": 0.0064, "vega": 0.6209, "theta": -0.0227, "rho": 0.4725, "theo": 9.0868, "change": 0.0, "open": 0.0, "high": 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": "EMR271217P00220000", "bid": 51.0, "bid_size": 9.0, "ask": 56.0, "ask_size": 9.0, "iv": 0.309, "open_interest": 0.0, "volume": 0.0, "delta": -0.7773, "gamma": 0.0087, "vega": 0.4884, "theta": -0.0248, "rho": -0.7724, "theo": 53.616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.75}, {"option": "EMR271217C00230000", "bid": 5.1, "bid_size": 60.0, "ask": 9.2, "ask_size": 28.0, "iv": 0.3079, "open_interest": 0.0, "volume": 0.0, "delta": 0.2611, "gamma": 0.006, "vega": 0.5735, "theta": -0.0209, "rho": 0.403, "theo": 7.2288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "EMR271217P00230000", "bid": 59.5, "bid_size": 6.0, "ask": 64.5, "ask_size": 9.0, "iv": 0.3039, "open_interest": 0.0, "volume": 0.0, "delta": -0.8473, "gamma": 0.0089, "vega": 0.3783, "theta": -0.0242, "rho": -0.5861, "theo": 62.1849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.0999984741211}, {"option": "EMR271217C00240000", "bid": 3.5, "bid_size": 59.0, "ask": 8.0, "ask_size": 47.0, "iv": 0.308, "open_interest": 0.0, "volume": 0.0, "delta": 0.2188, "gamma": 0.0054, "vega": 0.5216, "theta": -0.0189, "rho": 0.3404, "theo": 5.7294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.74999988079071}, {"option": "EMR271217P00240000", "bid": 69.0, "bid_size": 24.0, "ask": 73.0, "ask_size": 10.0, "iv": 0.2898, "open_interest": 0.0, "volume": 0.0, "delta": -0.9112, "gamma": 0.0078, "vega": 0.2378, "theta": -0.0237, "rho": -0.4128, "theo": 71.3183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.5}, {"option": "EMR271217C00250000", "bid": 3.4, "bid_size": 49.0, "ask": 6.7, "ask_size": 47.0, "iv": 0.3175, "open_interest": 0.0, "volume": 0.0, "delta": 0.1821, "gamma": 0.0049, "vega": 0.4685, "theta": -0.0169, "rho": 0.2857, "theo": 4.5287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.57499992847443}, {"option": "EMR271217P00250000", "bid": 78.5, "bid_size": 28.0, "ask": 82.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9588, "gamma": 0.0054, "vega": 0.123, "theta": -0.0107, "rho": -0.1577, "theo": 80.8973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.0}, {"option": "EMR280121C00065000", "bid": 104.5, "bid_size": 1.0, "ask": 109.0, "ask_size": 2.0, "iv": 0.5043, "open_interest": 1.0, "volume": 0.0, "delta": 0.986, "gamma": 0.0005, "vega": 0.0832, "theta": 0.0, "rho": 0.708, "theo": 106.7383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 103.52, "last_trade_time": "2026-11-03T15:55:38", "percent_change": 0.0, "prev_day_close": 99.5}, {"option": "EMR280121P00065000", "bid": 0.1, "bid_size": 57.0, "ask": 1.2, "ask_size": 132.0, "iv": 0.4925, "open_interest": 44.0, "volume": 0.0, "delta": -0.0185, "gamma": 0.0005, "vega": 0.0843, "theta": -0.0046, "rho": -0.043, "theo": 0.7317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-16T11:31:32", "percent_change": 0.0, "prev_day_close": 0.724999979138374}, {"option": "EMR280121C00070000", "bid": 99.5, "bid_size": 15.0, "ask": 104.5, "ask_size": 10.0, "iv": 0.4658, "open_interest": 4.0, "volume": 0.0, "delta": 0.9818, "gamma": 0.0006, "vega": 0.0992, "theta": 0.0, "rho": 0.7543, "theo": 102.1839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 95.34, "last_trade_time": "2026-08-11T15:59:44", "percent_change": 0.0, "prev_day_close": 94.5}, {"option": "EMR280121P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 5.0, "iv": 0.5472, "open_interest": 0.0, "volume": 0.0, "delta": -0.0228, "gamma": 0.0006, "vega": 0.1004, "theta": -0.0053, "rho": -0.0529, "theo": 0.8952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-11-04T15:54:42", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "EMR280121C00075000", "bid": 95.0, "bid_size": 8.0, "ask": 100.0, "ask_size": 2.0, "iv": 0.4564, "open_interest": 2.0, "volume": 0.0, "delta": 0.9768, "gamma": 0.0007, "vega": 0.1173, "theta": 0.0, "rho": 0.7988, "theo": 97.6609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.98, "last_trade_time": "2026-01-14T14:48:17", "percent_change": 0.0, "prev_day_close": 89.9499969482422}, {"option": "EMR280121P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 5.0, "iv": 0.5142, "open_interest": 0.0, "volume": 0.0, "delta": -0.028, "gamma": 0.0008, "vega": 0.1188, "theta": -0.0061, "rho": -0.0644, "theo": 1.0904, "change": 0.0, "open": 0.0, "high": 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": "EMR280121C00080000", "bid": 90.5, "bid_size": 43.0, "ask": 95.0, "ask_size": 30.0, "iv": 0.4224, "open_interest": 12.0, "volume": 0.0, "delta": 0.9709, "gamma": 0.0009, "vega": 0.138, "theta": 0.0, "rho": 0.8409, "theo": 93.1746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 79.5, "last_trade_time": "2026-09-23T14:14:48", "percent_change": 0.0, "prev_day_close": 85.5}, {"option": "EMR280121P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 5.0, "iv": 0.4864, "open_interest": 239.0, "volume": 0.0, "delta": -0.034, "gamma": 0.0009, "vega": 0.1398, "theta": -0.007, "rho": -0.0783, "theo": 1.3235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.39, "last_trade_time": "2026-09-22T10:04:30", "percent_change": 0.0, "prev_day_close": 1.67499997653067}, {"option": "EMR280121C00085000", "bid": 86.5, "bid_size": 23.0, "ask": 90.7, "ask_size": 44.0, "iv": 0.4362, "open_interest": 14.0, "volume": 0.0, "delta": 0.964, "gamma": 0.0011, "vega": 0.1606, "theta": 0.0, "rho": 0.8806, "theo": 88.7311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 68.3, "last_trade_time": "2026-09-17T11:04:32", "percent_change": 0.0, "prev_day_close": 81.0}, {"option": "EMR280121P00085000", "bid": 0.1, "bid_size": 62.0, "ask": 3.4, "ask_size": 117.0, "iv": 0.4539, "open_interest": 7.0, "volume": 0.0, "delta": -0.0411, "gamma": 0.0011, "vega": 0.163, "theta": -0.0079, "rho": -0.094, "theo": 1.6005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-11-04T15:54:42", "percent_change": 0.0, "prev_day_close": 1.92499999701977}, {"option": "EMR280121C00090000", "bid": 82.0, "bid_size": 22.0, "ask": 86.5, "ask_size": 31.0, "iv": 0.4284, "open_interest": 6.0, "volume": 0.0, "delta": 0.9559, "gamma": 0.0013, "vega": 0.1862, "theta": 0.0, "rho": 0.9172, "theo": 84.3367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.9, "last_trade_time": "2026-10-26T10:01:59", "percent_change": 0.0, "prev_day_close": 76.7000007629394}, {"option": "EMR280121P00090000", "bid": 0.35, "bid_size": 107.0, "ask": 3.6, "ask_size": 143.0, "iv": 0.4362, "open_interest": 616.0, "volume": 0.0, "delta": -0.0492, "gamma": 0.0013, "vega": 0.1888, "theta": -0.009, "rho": -0.1127, "theo": 1.9234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-09-29T10:54:49", "percent_change": 0.0, "prev_day_close": 2.22499996423721}, {"option": "EMR280121C00095000", "bid": 78.0, "bid_size": 30.0, "ask": 81.9, "ask_size": 32.0, "iv": 0.4202, "open_interest": 10.0, "volume": 0.0, "delta": 0.9466, "gamma": 0.0015, "vega": 0.2137, "theta": -0.0003, "rho": 0.9507, "theo": 79.9991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.8, "last_trade_time": "2026-09-21T09:41:24", "percent_change": 0.0, "prev_day_close": 72.5}, {"option": "EMR280121P00095000", "bid": 1.2, "bid_size": 54.0, "ask": 2.95, "ask_size": 95.0, "iv": 0.4115, "open_interest": 133.0, "volume": 0.0, "delta": -0.0588, "gamma": 0.0015, "vega": 0.217, "theta": -0.0101, "rho": -0.1338, "theo": 2.3085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-10-23T11:41:09", "percent_change": 0.0, "prev_day_close": 2.55000001192093}, {"option": "EMR280121C00100000", "bid": 73.5, "bid_size": 68.0, "ask": 77.5, "ask_size": 57.0, "iv": 0.4032, "open_interest": 30.0, "volume": 0.0, "delta": 0.9359, "gamma": 0.0018, "vega": 0.2439, "theta": -0.002, "rho": 0.9806, "theo": 75.7253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.1, "last_trade_time": "2026-11-05T13:22:29", "percent_change": 0.0, "prev_day_close": 68.5}, {"option": "EMR280121P00100000", "bid": 0.55, "bid_size": 328.0, "ask": 4.1, "ask_size": 343.0, "iv": 0.3939, "open_interest": 166.0, "volume": 0.0, "delta": -0.07, "gamma": 0.0018, "vega": 0.2482, "theta": -0.0112, "rho": -0.1587, "theo": 2.7657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-11-04T15:54:42", "percent_change": 0.0, "prev_day_close": 3.12499988079071}, {"option": "EMR280121C00105000", "bid": 69.5, "bid_size": 68.0, "ask": 73.4, "ask_size": 59.0, "iv": 0.4009, "open_interest": 30.0, "volume": 0.0, "delta": 0.9237, "gamma": 0.002, "vega": 0.2761, "theta": -0.0038, "rho": 1.0066, "theo": 71.5246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.75, "last_trade_time": "2026-10-28T09:58:17", "percent_change": 0.0, "prev_day_close": 64.25}, {"option": "EMR280121P00105000", "bid": 0.65, "bid_size": 153.0, "ask": 4.7, "ask_size": 300.0, "iv": 0.3804, "open_interest": 25.0, "volume": 2.0, "delta": -0.0826, "gamma": 0.0021, "vega": 0.281, "theta": -0.0125, "rho": -0.1856, "theo": 3.2932, "change": -1.345, "open": 2.58, "high": 2.58, "low": 2.58, "tick": "down", "last_trade_price": 2.58, "last_trade_time": "2026-11-09T15:40:33", "percent_change": -34.2675, "prev_day_close": 3.92500007152557}, {"option": "EMR280121C00110000", "bid": 65.7, "bid_size": 186.0, "ask": 69.3, "ask_size": 192.0, "iv": 0.3984, "open_interest": 184.0, "volume": 0.0, "delta": 0.91, "gamma": 0.0023, "vega": 0.3103, "theta": -0.0056, "rho": 1.0286, "theo": 67.4048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.25, "last_trade_time": "2026-10-29T12:23:30", "percent_change": 0.0, "prev_day_close": 60.0499992370606}, {"option": "EMR280121P00110000", "bid": 2.55, "bid_size": 254.0, "ask": 4.7, "ask_size": 218.0, "iv": 0.3861, "open_interest": 262.0, "volume": 0.0, "delta": -0.0968, "gamma": 0.0024, "vega": 0.3163, "theta": -0.0138, "rho": -0.2165, "theo": 3.9057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.86, "last_trade_time": "2026-10-30T12:21:43", "percent_change": 0.0, "prev_day_close": 4.44999992847443}, {"option": "EMR280121C00115000", "bid": 61.4, "bid_size": 75.0, "ask": 65.5, "ask_size": 73.0, "iv": 0.3898, "open_interest": 26.0, "volume": 0.0, "delta": 0.8946, "gamma": 0.0026, "vega": 0.3462, "theta": -0.0074, "rho": 1.0458, "theo": 63.3758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.0, "last_trade_time": "2026-10-21T11:29:10", "percent_change": 0.0, "prev_day_close": 56.5499992370606}, {"option": "EMR280121P00115000", "bid": 3.2, "bid_size": 70.0, "ask": 5.5, "ask_size": 72.0, "iv": 0.3804, "open_interest": 92.0, "volume": 0.0, "delta": -0.1125, "gamma": 0.0027, "vega": 0.3519, "theta": -0.0151, "rho": -0.2508, "theo": 4.602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-10-06T09:40:28", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "EMR280121C00120000", "bid": 57.0, "bid_size": 74.0, "ask": 61.5, "ask_size": 41.0, "iv": 0.3752, "open_interest": 24.0, "volume": 0.0, "delta": 0.8774, "gamma": 0.003, "vega": 0.383, "theta": -0.0092, "rho": 1.0588, "theo": 59.446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.51, "last_trade_time": "2026-10-20T15:25:16", "percent_change": 0.0, "prev_day_close": 52.5}, {"option": "EMR280121P00120000", "bid": 3.2, "bid_size": 113.0, "ask": 7.5, "ask_size": 170.0, "iv": 0.379, "open_interest": 203.0, "volume": 0.0, "delta": -0.1303, "gamma": 0.0031, "vega": 0.3898, "theta": -0.0164, "rho": -0.2866, "theo": 5.4101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.2, "last_trade_time": "2026-11-02T10:32:18", "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "EMR280121C00125000", "bid": 53.5, "bid_size": 39.0, "ask": 57.5, "ask_size": 20.0, "iv": 0.3708, "open_interest": 3.0, "volume": 0.0, "delta": 0.8586, "gamma": 0.0033, "vega": 0.421, "theta": -0.011, "rho": 1.0663, "theo": 55.6253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.6, "last_trade_time": "2026-10-20T11:34:02", "percent_change": 0.0, "prev_day_close": 49.0}, {"option": "EMR280121P00125000", "bid": 4.7, "bid_size": 48.0, "ask": 7.5, "ask_size": 52.0, "iv": 0.3679, "open_interest": 17.0, "volume": 0.0, "delta": -0.1504, "gamma": 0.0035, "vega": 0.4284, "theta": -0.0178, "rho": -0.3298, "theo": 6.3486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.01, "last_trade_time": "2026-08-04T15:50:21", "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "EMR280121C00130000", "bid": 49.5, "bid_size": 84.0, "ask": 54.2, "ask_size": 58.0, "iv": 0.3661, "open_interest": 63.0, "volume": 0.0, "delta": 0.838, "gamma": 0.0037, "vega": 0.4586, "theta": -0.0128, "rho": 1.0696, "theo": 51.9222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.14, "last_trade_time": "2026-10-07T13:04:47", "percent_change": 0.0, "prev_day_close": 45.8500003814697}, {"option": "EMR280121P00130000", "bid": 5.0, "bid_size": 84.0, "ask": 9.1, "ask_size": 92.0, "iv": 0.3602, "open_interest": 53.0, "volume": 0.0, "delta": -0.1721, "gamma": 0.0039, "vega": 0.4669, "theta": -0.0191, "rho": -0.3711, "theo": 7.3977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.25, "last_trade_time": "2026-11-03T12:15:37", "percent_change": 0.0, "prev_day_close": 9.20000004768372}, {"option": "EMR280121C00135000", "bid": 46.5, "bid_size": 56.0, "ask": 50.5, "ask_size": 58.0, "iv": 0.3652, "open_interest": 28.0, "volume": 0.0, "delta": 0.8157, "gamma": 0.0041, "vega": 0.4964, "theta": -0.0145, "rho": 1.067, "theo": 48.3453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 31.99, "last_trade_time": "2026-09-15T12:06:06", "percent_change": 0.0, "prev_day_close": 42.1000003814697}, {"option": "EMR280121P00135000", "bid": 6.0, "bid_size": 62.0, "ask": 11.0, "ask_size": 81.0, "iv": 0.3604, "open_interest": 11.0, "volume": 0.0, "delta": -0.1957, "gamma": 0.0043, "vega": 0.5045, "theta": -0.0204, "rho": -0.4219, "theo": 8.5822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.2, "last_trade_time": "2026-10-09T13:48:22", "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "EMR280121C00140000", "bid": 43.3, "bid_size": 41.0, "ask": 47.0, "ask_size": 52.0, "iv": 0.3615, "open_interest": 18.0, "volume": 0.0, "delta": 0.7917, "gamma": 0.0044, "vega": 0.5327, "theta": -0.0162, "rho": 1.0603, "theo": 44.903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.4, "last_trade_time": "2026-10-14T14:15:15", "percent_change": 0.0, "prev_day_close": 39.25}, {"option": "EMR280121P00140000", "bid": 7.5, "bid_size": 6.0, "ask": 12.0, "ask_size": 5.0, "iv": 0.3539, "open_interest": 4.0, "volume": 0.0, "delta": -0.2211, "gamma": 0.0047, "vega": 0.5416, "theta": -0.0216, "rho": -0.4668, "theo": 9.9089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.03, "last_trade_time": "2026-10-09T11:36:48", "percent_change": 0.0, "prev_day_close": 12.2000002861023}, {"option": "EMR280121C00145000", "bid": 40.0, "bid_size": 79.0, "ask": 43.4, "ask_size": 73.0, "iv": 0.3538, "open_interest": 315.0, "volume": 0.0, "delta": 0.7662, "gamma": 0.0048, "vega": 0.5679, "theta": -0.0177, "rho": 1.0481, "theo": 41.6014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.0, "last_trade_time": "2026-10-28T15:43:22", "percent_change": 0.0, "prev_day_close": 36.0999984741211}, {"option": "EMR280121P00145000", "bid": 9.0, "bid_size": 7.0, "ask": 13.5, "ask_size": 5.0, "iv": 0.367, "open_interest": 32.0, "volume": 0.0, "delta": -0.2483, "gamma": 0.0051, "vega": 0.5764, "theta": -0.0228, "rho": -0.523, "theo": 11.3871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.8, "last_trade_time": "2026-10-22T13:01:58", "percent_change": 0.0, "prev_day_close": 13.6000003814697}, {"option": "EMR280121C00150000", "bid": 37.0, "bid_size": 91.0, "ask": 40.2, "ask_size": 86.0, "iv": 0.3501, "open_interest": 11732.0, "volume": 0.0, "delta": 0.7393, "gamma": 0.0052, "vega": 0.6005, "theta": -0.0191, "rho": 1.0317, "theo": 38.4479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.0, "last_trade_time": "2026-11-05T15:11:52", "percent_change": 0.0, "prev_day_close": 33.2999992370606}, {"option": "EMR280121P00150000", "bid": 10.5, "bid_size": 84.0, "ask": 14.7, "ask_size": 14.0, "iv": 0.3406, "open_interest": 31.0, "volume": 0.0, "delta": -0.2772, "gamma": 0.0055, "vega": 0.6092, "theta": -0.0238, "rho": -0.5696, "theo": 13.0253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.2, "last_trade_time": "2026-10-29T09:30:28", "percent_change": 0.0, "prev_day_close": 15.5499997138977}, {"option": "EMR280121C00155000", "bid": 34.0, "bid_size": 237.0, "ask": 37.2, "ask_size": 206.0, "iv": 0.3459, "open_interest": 234.0, "volume": 0.0, "delta": 0.7112, "gamma": 0.0055, "vega": 0.6305, "theta": -0.0204, "rho": 1.0107, "theo": 35.4458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.4, "last_trade_time": "2026-11-03T13:12:13", "percent_change": 0.0, "prev_day_close": 30.75}, {"option": "EMR280121P00155000", "bid": 13.3, "bid_size": 14.0, "ask": 16.3, "ask_size": 14.0, "iv": 0.3431, "open_interest": 109.0, "volume": 0.0, "delta": -0.3077, "gamma": 0.0059, "vega": 0.6384, "theta": -0.0248, "rho": -0.6299, "theo": 14.8271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.7, "last_trade_time": "2026-11-06T10:27:05", "percent_change": 0.0, "prev_day_close": 17.6000003814697}, {"option": "EMR280121C00160000", "bid": 30.5, "bid_size": 270.0, "ask": 34.9, "ask_size": 255.0, "iv": 0.3412, "open_interest": 184.0, "volume": 2.0, "delta": 0.682, "gamma": 0.0058, "vega": 0.6571, "theta": -0.0216, "rho": 0.9856, "theo": 32.6007, "change": 5.45, "open": 33.5, "high": 33.5, "low": 33.5, "tick": "up", "last_trade_price": 33.5, "last_trade_time": "2026-11-09T15:40:33", "percent_change": 19.4296, "prev_day_close": 28.0500001907349}, {"option": "EMR280121P00160000", "bid": 14.5, "bid_size": 41.0, "ask": 18.3, "ask_size": 27.0, "iv": 0.3336, "open_interest": 88.0, "volume": 0.0, "delta": -0.3396, "gamma": 0.0062, "vega": 0.6636, "theta": -0.0256, "rho": -0.6745, "theo": 16.8022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.4, "last_trade_time": "2026-10-22T12:58:49", "percent_change": 0.0, "prev_day_close": 19.8500003814697}, {"option": "EMR280121C00165000", "bid": 29.0, "bid_size": 80.0, "ask": 31.7, "ask_size": 223.0, "iv": 0.3427, "open_interest": 110.0, "volume": 1.0, "delta": 0.652, "gamma": 0.006, "vega": 0.68, "theta": -0.0225, "rho": 0.9572, "theo": 29.9127, "change": 3.38, "open": 28.98, "high": 28.98, "low": 28.98, "tick": "up", "last_trade_price": 28.98, "last_trade_time": "2026-11-09T09:47:11", "percent_change": 13.2031, "prev_day_close": 25.6000003814697}, {"option": "EMR280121P00165000", "bid": 17.4, "bid_size": 35.0, "ask": 20.4, "ask_size": 17.0, "iv": 0.3355, "open_interest": 58.0, "volume": 0.0, "delta": -0.3726, "gamma": 0.0066, "vega": 0.6845, "theta": -0.0262, "rho": -0.7338, "theo": 18.9497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.1, "last_trade_time": "2026-10-30T12:44:41", "percent_change": 0.0, "prev_day_close": 22.1000003814697}, {"option": "EMR280121C00170000", "bid": 26.5, "bid_size": 65.0, "ask": 29.0, "ask_size": 140.0, "iv": 0.3383, "open_interest": 45.0, "volume": 0.0, "delta": 0.6213, "gamma": 0.0063, "vega": 0.699, "theta": -0.0233, "rho": 0.925, "theo": 27.3848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.07, "last_trade_time": "2026-11-06T10:17:31", "percent_change": 0.0, "prev_day_close": 23.1499996185303}, {"option": "EMR280121P00170000", "bid": 19.0, "bid_size": 30.0, "ask": 22.8, "ask_size": 20.0, "iv": 0.3277, "open_interest": 34.0, "volume": 0.0, "delta": -0.4067, "gamma": 0.0069, "vega": 0.6992, "theta": -0.0267, "rho": -0.7718, "theo": 21.2768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.6, "last_trade_time": "2026-10-22T13:00:23", "percent_change": 0.0, "prev_day_close": 24.9000005722046}, {"option": "EMR280121C00175000", "bid": 24.0, "bid_size": 118.0, "ask": 26.5, "ask_size": 132.0, "iv": 0.3334, "open_interest": 66.0, "volume": 0.0, "delta": 0.5903, "gamma": 0.0065, "vega": 0.7136, "theta": -0.0239, "rho": 0.8911, "theo": 25.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.78, "last_trade_time": "2026-10-30T13:50:04", "percent_change": 0.0, "prev_day_close": 20.8999996185303}, {"option": "EMR280121P00175000", "bid": 21.5, "bid_size": 14.0, "ask": 25.4, "ask_size": 21.0, "iv": 0.3254, "open_interest": 16.0, "volume": 0.0, "delta": -0.4415, "gamma": 0.0072, "vega": 0.7103, "theta": -0.0271, "rho": -0.8223, "theo": 23.7818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.7, "last_trade_time": "2026-11-04T10:43:07", "percent_change": 0.0, "prev_day_close": 27.5500001907349}, {"option": "EMR280121C00180000", "bid": 21.0, "bid_size": 316.0, "ask": 24.6, "ask_size": 258.0, "iv": 0.3274, "open_interest": 704.0, "volume": 0.0, "delta": 0.5591, "gamma": 0.0066, "vega": 0.7239, "theta": -0.0244, "rho": 0.8537, "theo": 22.8025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.1, "last_trade_time": "2026-11-06T09:34:31", "percent_change": 0.0, "prev_day_close": 19.5499992370605}, {"option": "EMR280121P00180000", "bid": 24.7, "bid_size": 40.0, "ask": 27.5, "ask_size": 17.0, "iv": 0.3223, "open_interest": 34.0, "volume": 39.0, "delta": -0.477, "gamma": 0.0074, "vega": 0.7133, "theta": -0.0273, "rho": -0.8555, "theo": 26.4666, "change": -3.95, "open": 25.8, "high": 26.7, "low": 25.8, "tick": "up", "last_trade_price": 26.7, "last_trade_time": "2026-11-09T15:59:41", "percent_change": -12.8874, "prev_day_close": 30.6499996185303}, {"option": "EMR280121C00185000", "bid": 19.9, "bid_size": 135.0, "ask": 22.1, "ask_size": 121.0, "iv": 0.3284, "open_interest": 70.0, "volume": 7.0, "delta": 0.5279, "gamma": 0.0067, "vega": 0.7298, "theta": -0.0246, "rho": 0.8159, "theo": 20.7441, "change": 3.4, "open": 21.77, "high": 21.77, "low": 20.8, "tick": "down", "last_trade_price": 20.8, "last_trade_time": "2026-11-09T15:54:05", "percent_change": 19.5402, "prev_day_close": 17.3999996185303}, {"option": "EMR280121P00185000", "bid": 27.0, "bid_size": 11.0, "ask": 30.9, "ask_size": 21.0, "iv": 0.3196, "open_interest": 22.0, "volume": 0.0, "delta": -0.5128, "gamma": 0.0076, "vega": 0.7134, "theta": -0.0273, "rho": -0.8877, "theo": 29.3311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 28.4, "last_trade_time": "2026-11-04T15:27:55", "percent_change": 0.0, "prev_day_close": 33.5}, {"option": "EMR280121C00190000", "bid": 18.3, "bid_size": 18.0, "ask": 20.1, "ask_size": 114.0, "iv": 0.3277, "open_interest": 68.0, "volume": 0.0, "delta": 0.4971, "gamma": 0.0068, "vega": 0.7313, "theta": -0.0247, "rho": 0.7759, "theo": 18.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.07, "last_trade_time": "2026-10-28T10:02:14", "percent_change": 0.0, "prev_day_close": 15.2999997138977}, {"option": "EMR280121P00190000", "bid": 30.0, "bid_size": 19.0, "ask": 33.9, "ask_size": 26.0, "iv": 0.3167, "open_interest": 37.0, "volume": 0.0, "delta": -0.5489, "gamma": 0.0078, "vega": 0.7038, "theta": -0.0271, "rho": -0.9134, "theo": 32.3675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 31.4, "last_trade_time": "2026-11-04T15:27:50", "percent_change": 0.0, "prev_day_close": 36.9499988555908}, {"option": "EMR280121C00195000", "bid": 15.0, "bid_size": 269.0, "ask": 19.4, "ask_size": 219.0, "iv": 0.3224, "open_interest": 36.0, "volume": 10.0, "delta": 0.4668, "gamma": 0.0068, "vega": 0.7287, "theta": -0.0246, "rho": 0.7356, "theo": 17.0719, "change": 3.38, "open": 17.1, "high": 17.83, "low": 17.1, "tick": "down", "last_trade_price": 17.58, "last_trade_time": "2026-11-09T13:07:35", "percent_change": 23.8028, "prev_day_close": 14.1999998092651}, {"option": "EMR280121P00195000", "bid": 33.0, "bid_size": 27.0, "ask": 37.0, "ask_size": 17.0, "iv": 0.3121, "open_interest": 13.0, "volume": 0.0, "delta": -0.5847, "gamma": 0.008, "vega": 0.6931, "theta": -0.0269, "rho": -0.9345, "theo": 35.5816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.7, "last_trade_time": "2026-10-26T11:40:14", "percent_change": 0.0, "prev_day_close": 40.1499996185303}, {"option": "EMR280121C00200000", "bid": 14.7, "bid_size": 106.0, "ask": 16.6, "ask_size": 107.0, "iv": 0.3215, "open_interest": 77.0, "volume": 0.0, "delta": 0.4371, "gamma": 0.0068, "vega": 0.7222, "theta": -0.0244, "rho": 0.6952, "theo": 15.4469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.8, "last_trade_time": "2026-10-28T11:51:49", "percent_change": 0.0, "prev_day_close": 12.2999997138977}, {"option": "EMR280121P00200000", "bid": 36.5, "bid_size": 26.0, "ask": 40.2, "ask_size": 15.0, "iv": 0.3095, "open_interest": 5.0, "volume": 0.0, "delta": -0.6207, "gamma": 0.0081, "vega": 0.6737, "theta": -0.0265, "rho": -0.9441, "theo": 38.9571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.4, "last_trade_time": "2026-10-29T09:40:29", "percent_change": 0.0, "prev_day_close": 43.6499996185303}, {"option": "EMR280121C00210000", "bid": 10.5, "bid_size": 145.0, "ask": 13.6, "ask_size": 51.0, "iv": 0.3076, "open_interest": 159.0, "volume": 0.0, "delta": 0.3804, "gamma": 0.0066, "vega": 0.6985, "theta": -0.0236, "rho": 0.6146, "theo": 12.5895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.35, "last_trade_time": "2026-11-02T11:04:44", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "EMR280121P00210000", "bid": 43.5, "bid_size": 8.0, "ask": 48.5, "ask_size": 10.0, "iv": 0.312, "open_interest": 0.0, "volume": 0.0, "delta": -0.6916, "gamma": 0.0082, "vega": 0.6174, "theta": -0.0255, "rho": -0.9406, "theo": 46.2072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.5499992370606}, {"option": "EMR280121C00220000", "bid": 9.0, "bid_size": 77.0, "ask": 11.6, "ask_size": 51.0, "iv": 0.3141, "open_interest": 16.0, "volume": 0.0, "delta": 0.3279, "gamma": 0.0063, "vega": 0.6629, "theta": -0.0223, "rho": 0.5366, "theo": 10.206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.26, "last_trade_time": "2026-11-03T12:20:19", "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "EMR280121P00220000", "bid": 51.5, "bid_size": 6.0, "ask": 55.5, "ask_size": 5.0, "iv": 0.3014, "open_interest": 2.0, "volume": 0.0, "delta": -0.7617, "gamma": 0.0085, "vega": 0.5338, "theta": -0.0247, "rho": -0.8656, "theo": 54.0776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.6, "last_trade_time": "2026-10-27T12:34:47", "percent_change": 0.0, "prev_day_close": 59.8999996185303}, {"option": "EMR280121C00230000", "bid": 6.0, "bid_size": 105.0, "ask": 9.8, "ask_size": 61.0, "iv": 0.3049, "open_interest": 2.0, "volume": 0.0, "delta": 0.2804, "gamma": 0.0059, "vega": 0.6188, "theta": -0.0208, "rho": 0.4637, "theo": 8.2367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-07-23T14:49:04", "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "EMR280121P00230000", "bid": 60.0, "bid_size": 8.0, "ask": 65.0, "ask_size": 9.0, "iv": 0.3095, "open_interest": 0.0, "volume": 0.0, "delta": -0.832, "gamma": 0.0088, "vega": 0.4283, "theta": -0.0244, "rho": -0.7382, "theo": 62.5371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.8499984741211}, {"option": "EMR280121C00240000", "bid": 5.3, "bid_size": 87.0, "ask": 8.4, "ask_size": 74.0, "iv": 0.3126, "open_interest": 14.0, "volume": 0.0, "delta": 0.238, "gamma": 0.0055, "vega": 0.5698, "theta": -0.019, "rho": 0.3977, "theo": 6.6238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-11-02T09:30:03", "percent_change": 0.0, "prev_day_close": 5.24999988079071}, {"option": "EMR280121P00240000", "bid": 69.0, "bid_size": 23.0, "ask": 73.5, "ask_size": 10.0, "iv": 0.2958, "open_interest": 0.0, "volume": 0.0, "delta": -0.8972, "gamma": 0.0082, "vega": 0.2582, "theta": -0.0243, "rho": -0.4587, "theo": 71.5615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.3499984741211}, {"option": "EMR280121C00250000", "bid": 4.0, "bid_size": 99.0, "ask": 7.4, "ask_size": 89.0, "iv": 0.3146, "open_interest": 0.0, "volume": 0.0, "delta": 0.2008, "gamma": 0.005, "vega": 0.5177, "theta": -0.0172, "rho": 0.3384, "theo": 5.3123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "EMR280121P00250000", "bid": 78.5, "bid_size": 24.0, "ask": 82.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9504, "gamma": 0.0062, "vega": 0.1294, "theta": -0.0199, "rho": -0.1629, "theo": 81.037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.0}, {"option": "EMR290119C00075000", "bid": 98.0, "bid_size": 14.0, "ask": 102.5, "ask_size": 21.0, "iv": 0.412, "open_interest": 0.0, "volume": 0.0, "delta": 0.9706, "gamma": 0.0008, "vega": 0.2013, "theta": 0.0, "rho": 1.3572, "theo": 100.1677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.3499984741211}, {"option": "EMR290119P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 7.0, "iv": 0.409, "open_interest": 0.0, "volume": 0.0, "delta": -0.0379, "gamma": 0.0008, "vega": 0.2047, "theta": -0.0049, "rho": -0.166, "theo": 1.8786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "EMR290119C00080000", "bid": 94.0, "bid_size": 12.0, "ask": 98.3, "ask_size": 11.0, "iv": 0.4032, "open_interest": 0.0, "volume": 0.0, "delta": 0.9626, "gamma": 0.001, "vega": 0.2355, "theta": 0.0, "rho": 1.417, "theo": 96.1192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.5}, {"option": "EMR290119P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 13.0, "iv": 0.4091, "open_interest": 6.0, "volume": 0.0, "delta": -0.0461, "gamma": 0.001, "vega": 0.2395, "theta": -0.0056, "rho": -0.2014, "theo": 2.3272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-10-01T14:22:35", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "EMR290119C00085000", "bid": 90.0, "bid_size": 14.0, "ask": 94.5, "ask_size": 18.0, "iv": 0.4004, "open_interest": 4.0, "volume": 0.0, "delta": 0.9537, "gamma": 0.0011, "vega": 0.2715, "theta": 0.0, "rho": 1.4721, "theo": 92.139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 72.4, "last_trade_time": "2026-09-17T11:04:32", "percent_change": 0.0, "prev_day_close": 84.7000007629394}, {"option": "EMR290119P00085000", "bid": 0.5, "bid_size": 33.0, "ask": 5.2, "ask_size": 10.0, "iv": 0.396, "open_interest": 2.0, "volume": 0.0, "delta": -0.0556, "gamma": 0.0012, "vega": 0.2772, "theta": -0.0064, "rho": -0.2417, "theo": 2.8549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-11-04T15:50:01", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "EMR290119C00090000", "bid": 86.0, "bid_size": 25.0, "ask": 89.8, "ask_size": 36.0, "iv": 0.3799, "open_interest": 12.0, "volume": 0.0, "delta": 0.9437, "gamma": 0.0013, "vega": 0.3099, "theta": 0.0, "rho": 1.5214, "theo": 88.2318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.2, "last_trade_time": "2026-09-15T15:21:32", "percent_change": 0.0, "prev_day_close": 80.7999992370606}, {"option": "EMR290119P00090000", "bid": 1.0, "bid_size": 108.0, "ask": 5.5, "ask_size": 94.0, "iv": 0.3844, "open_interest": 0.0, "volume": 0.0, "delta": -0.066, "gamma": 0.0014, "vega": 0.3166, "theta": -0.0073, "rho": -0.2846, "theo": 3.4535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "EMR290119C00095000", "bid": 82.5, "bid_size": 21.0, "ask": 86.5, "ask_size": 21.0, "iv": 0.389, "open_interest": 0.0, "volume": 1.0, "delta": 0.9328, "gamma": 0.0015, "vega": 0.3494, "theta": 0.0, "rho": 1.5656, "theo": 84.4029, "change": 7.8, "open": 84.7, "high": 84.7, "low": 84.7, "tick": "up", "last_trade_price": 84.7, "last_trade_time": "2026-11-09T10:54:39", "percent_change": 10.143, "prev_day_close": 76.9000015258789}, {"option": "EMR290119P00095000", "bid": 2.0, "bid_size": 83.0, "ask": 5.6, "ask_size": 89.0, "iv": 0.3766, "open_interest": 0.0, "volume": 0.0, "delta": -0.0775, "gamma": 0.0016, "vega": 0.3578, "theta": -0.0081, "rho": -0.3331, "theo": 4.1344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.47499990463257}, {"option": "EMR290119C00100000", "bid": 79.0, "bid_size": 7.0, "ask": 82.4, "ask_size": 21.0, "iv": 0.3828, "open_interest": 3.0, "volume": 0.0, "delta": 0.9208, "gamma": 0.0017, "vega": 0.3906, "theta": 0.0, "rho": 1.604, "theo": 80.6559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.7, "last_trade_time": "2026-09-21T09:41:24", "percent_change": 0.0, "prev_day_close": 73.3499984741211}, {"option": "EMR290119P00100000", "bid": 3.2, "bid_size": 101.0, "ask": 6.0, "ask_size": 170.0, "iv": 0.3739, "open_interest": 63.0, "volume": 0.0, "delta": -0.0902, "gamma": 0.0018, "vega": 0.3992, "theta": -0.009, "rho": -0.3848, "theo": 4.904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-10-22T15:47:32", "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "EMR290119C00105000", "bid": 74.5, "bid_size": 46.0, "ask": 78.6, "ask_size": 48.0, "iv": 0.3668, "open_interest": 29.0, "volume": 0.0, "delta": 0.9078, "gamma": 0.0019, "vega": 0.4325, "theta": -0.0005, "rho": 1.6367, "theo": 76.996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.3, "last_trade_time": "2026-10-16T10:59:08", "percent_change": 0.0, "prev_day_close": 69.8499984741211}, {"option": "EMR290119P00105000", "bid": 3.8, "bid_size": 38.0, "ask": 7.2, "ask_size": 65.0, "iv": 0.3715, "open_interest": 13.0, "volume": 0.0, "delta": -0.1038, "gamma": 0.002, "vega": 0.4431, "theta": -0.0098, "rho": -0.4409, "theo": 5.7587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-10-20T11:20:58", "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "EMR290119C00110000", "bid": 71.3, "bid_size": 14.0, "ask": 75.1, "ask_size": 13.0, "iv": 0.3686, "open_interest": 0.0, "volume": 0.0, "delta": 0.8938, "gamma": 0.0021, "vega": 0.4747, "theta": -0.0018, "rho": 1.6643, "theo": 73.4258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.3499984741211}, {"option": "EMR290119P00110000", "bid": 5.0, "bid_size": 37.0, "ask": 8.2, "ask_size": 55.0, "iv": 0.3709, "open_interest": 3.0, "volume": 0.0, "delta": -0.1188, "gamma": 0.0022, "vega": 0.4871, "theta": -0.0107, "rho": -0.4994, "theo": 6.721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-10-19T09:45:44", "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "EMR290119C00115000", "bid": 67.5, "bid_size": 24.0, "ask": 71.6, "ask_size": 31.0, "iv": 0.3618, "open_interest": 12.0, "volume": 0.0, "delta": 0.8789, "gamma": 0.0023, "vega": 0.5176, "theta": -0.0031, "rho": 1.6853, "theo": 69.9495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.09, "last_trade_time": "2026-11-04T15:56:42", "percent_change": 0.0, "prev_day_close": 63.0}, {"option": "EMR290119P00115000", "bid": 5.6, "bid_size": 38.0, "ask": 9.4, "ask_size": 50.0, "iv": 0.3641, "open_interest": 59.0, "volume": 0.0, "delta": -0.1349, "gamma": 0.0025, "vega": 0.5302, "theta": -0.0116, "rho": -0.5632, "theo": 7.7847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.3, "last_trade_time": "2026-10-06T09:42:53", "percent_change": 0.0, "prev_day_close": 8.70000004768372}, {"option": "EMR290119C00120000", "bid": 64.5, "bid_size": 18.0, "ask": 68.3, "ask_size": 15.0, "iv": 0.3629, "open_interest": 6.0, "volume": 0.0, "delta": 0.863, "gamma": 0.0026, "vega": 0.5595, "theta": -0.0044, "rho": 1.7019, "theo": 66.5701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.24, "last_trade_time": "2026-10-29T12:23:30", "percent_change": 0.0, "prev_day_close": 59.8999996185303}, {"option": "EMR290119P00120000", "bid": 6.5, "bid_size": 49.0, "ask": 10.5, "ask_size": 38.0, "iv": 0.3582, "open_interest": 0.0, "volume": 0.0, "delta": -0.1518, "gamma": 0.0027, "vega": 0.5747, "theta": -0.0124, "rho": -0.6301, "theo": 8.9419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "EMR290119C00125000", "bid": 61.5, "bid_size": 50.0, "ask": 65.5, "ask_size": 182.0, "iv": 0.3661, "open_interest": 219.0, "volume": 0.0, "delta": 0.8463, "gamma": 0.0028, "vega": 0.6013, "theta": -0.0057, "rho": 1.7125, "theo": 63.289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.97, "last_trade_time": "2026-10-01T11:20:58", "percent_change": 0.0, "prev_day_close": 56.7999992370606}, {"option": "EMR290119P00125000", "bid": 8.0, "bid_size": 133.0, "ask": 11.8, "ask_size": 125.0, "iv": 0.3573, "open_interest": 0.0, "volume": 0.0, "delta": -0.1701, "gamma": 0.003, "vega": 0.6165, "theta": -0.0133, "rho": -0.6975, "theo": 10.2221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "EMR290119C00130000", "bid": 58.0, "bid_size": 36.0, "ask": 61.8, "ask_size": 52.0, "iv": 0.356, "open_interest": 13.0, "volume": 0.0, "delta": 0.8288, "gamma": 0.003, "vega": 0.6421, "theta": -0.0069, "rho": 1.7175, "theo": 60.11, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.06, "last_trade_time": "2026-10-22T15:46:11", "percent_change": 0.0, "prev_day_close": 53.8499984741211}, {"option": "EMR290119P00130000", "bid": 9.5, "bid_size": 125.0, "ask": 12.9, "ask_size": 122.0, "iv": 0.3532, "open_interest": 1.0, "volume": 3.0, "delta": -0.1892, "gamma": 0.0032, "vega": 0.6591, "theta": -0.0141, "rho": -0.7668, "theo": 11.6026, "change": -1.77, "open": 11.9, "high": 11.9, "low": 11.23, "tick": "down", "last_trade_price": 11.23, "last_trade_time": "2026-11-09T15:47:39", "percent_change": -13.6154, "prev_day_close": 13.0}, {"option": "EMR290119C00135000", "bid": 55.0, "bid_size": 27.0, "ask": 58.7, "ask_size": 31.0, "iv": 0.3535, "open_interest": 8.0, "volume": 0.0, "delta": 0.8105, "gamma": 0.0032, "vega": 0.6812, "theta": -0.008, "rho": 1.7187, "theo": 57.0334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.1, "last_trade_time": "2026-10-20T09:58:48", "percent_change": 0.0, "prev_day_close": 50.8500003814697}, {"option": "EMR290119P00135000", "bid": 11.0, "bid_size": 131.0, "ask": 14.7, "ask_size": 112.0, "iv": 0.3524, "open_interest": 4.0, "volume": 0.0, "delta": -0.2095, "gamma": 0.0035, "vega": 0.6984, "theta": -0.0148, "rho": -0.8393, "theo": 13.113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.54, "last_trade_time": "2026-10-26T15:01:34", "percent_change": 0.0, "prev_day_close": 14.7999997138977}, {"option": "EMR290119C00140000", "bid": 52.0, "bid_size": 19.0, "ask": 55.7, "ask_size": 17.0, "iv": 0.3503, "open_interest": 1.0, "volume": 0.0, "delta": 0.7915, "gamma": 0.0034, "vega": 0.7192, "theta": -0.0091, "rho": 1.7136, "theo": 54.0607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.35, "last_trade_time": "2026-11-05T11:46:17", "percent_change": 0.0, "prev_day_close": 48.0}, {"option": "EMR290119P00140000", "bid": 12.5, "bid_size": 46.0, "ask": 16.4, "ask_size": 37.0, "iv": 0.3494, "open_interest": 7.0, "volume": 0.0, "delta": -0.2307, "gamma": 0.0037, "vega": 0.7372, "theta": -0.0155, "rho": -0.9107, "theo": 14.7333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.22, "last_trade_time": "2026-10-30T15:02:23", "percent_change": 0.0, "prev_day_close": 16.6500005722046}, {"option": "EMR290119C00145000", "bid": 49.0, "bid_size": 36.0, "ask": 53.3, "ask_size": 40.0, "iv": 0.3498, "open_interest": 34.0, "volume": 0.0, "delta": 0.7719, "gamma": 0.0036, "vega": 0.755, "theta": -0.0102, "rho": 1.7044, "theo": 51.1939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.48, "last_trade_time": "2026-10-23T11:27:08", "percent_change": 0.0, "prev_day_close": 45.3500003814697}, {"option": "EMR290119P00145000", "bid": 14.0, "bid_size": 39.0, "ask": 17.8, "ask_size": 16.0, "iv": 0.343, "open_interest": 84.0, "volume": 0.0, "delta": -0.2527, "gamma": 0.004, "vega": 0.773, "theta": -0.0162, "rho": -0.9861, "theo": 16.4739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.4, "last_trade_time": "2026-10-28T14:12:25", "percent_change": 0.0, "prev_day_close": 18.6000003814697}, {"option": "EMR290119C00150000", "bid": 46.7, "bid_size": 7.0, "ask": 50.5, "ask_size": 54.0, "iv": 0.3498, "open_interest": 27.0, "volume": 0.0, "delta": 0.7518, "gamma": 0.0038, "vega": 0.7885, "theta": -0.0111, "rho": 1.6918, "theo": 48.4316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.83, "last_trade_time": "2026-09-21T10:00:22", "percent_change": 0.0, "prev_day_close": 42.7999992370606}, {"option": "EMR290119P00150000", "bid": 16.0, "bid_size": 40.0, "ask": 19.9, "ask_size": 30.0, "iv": 0.343, "open_interest": 19.0, "volume": 0.0, "delta": -0.2755, "gamma": 0.0042, "vega": 0.8058, "theta": -0.0168, "rho": -1.0542, "theo": 18.3307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.3, "last_trade_time": "2026-10-23T12:00:15", "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "EMR290119C00155000", "bid": 44.0, "bid_size": 22.0, "ask": 48.0, "ask_size": 39.0, "iv": 0.3479, "open_interest": 2.0, "volume": 0.0, "delta": 0.7311, "gamma": 0.004, "vega": 0.82, "theta": -0.012, "rho": 1.6734, "theo": 45.7749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.0, "last_trade_time": "2026-10-01T14:01:46", "percent_change": 0.0, "prev_day_close": 40.3500003814697}, {"option": "EMR290119P00155000", "bid": 18.0, "bid_size": 36.0, "ask": 22.0, "ask_size": 19.0, "iv": 0.3413, "open_interest": 35.0, "volume": 0.0, "delta": -0.2992, "gamma": 0.0045, "vega": 0.8357, "theta": -0.0174, "rho": -1.1284, "theo": 20.3177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.16, "last_trade_time": "2026-10-26T14:58:30", "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "EMR290119C00160000", "bid": 41.5, "bid_size": 28.0, "ask": 45.2, "ask_size": 47.0, "iv": 0.3441, "open_interest": 45.0, "volume": 0.0, "delta": 0.7101, "gamma": 0.0042, "vega": 0.8488, "theta": -0.0128, "rho": 1.6521, "theo": 43.2242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.12, "last_trade_time": "2026-10-09T13:16:29", "percent_change": 0.0, "prev_day_close": 38.0500011444092}, {"option": "EMR290119P00160000", "bid": 20.0, "bid_size": 36.0, "ask": 24.6, "ask_size": 20.0, "iv": 0.341, "open_interest": 88.0, "volume": 0.0, "delta": -0.3239, "gamma": 0.0047, "vega": 0.8623, "theta": -0.018, "rho": -1.1961, "theo": 22.439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.8, "last_trade_time": "2026-10-22T12:50:59", "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "EMR290119C00165000", "bid": 39.0, "bid_size": 28.0, "ask": 42.8, "ask_size": 44.0, "iv": 0.3416, "open_interest": 0.0, "volume": 0.0, "delta": 0.6887, "gamma": 0.0043, "vega": 0.8748, "theta": -0.0136, "rho": 1.6281, "theo": 40.777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.6000003814697}, {"option": "EMR290119P00165000", "bid": 22.5, "bid_size": 36.0, "ask": 27.0, "ask_size": 29.0, "iv": 0.341, "open_interest": 51.0, "volume": 0.0, "delta": -0.3491, "gamma": 0.005, "vega": 0.8851, "theta": -0.0184, "rho": -1.2606, "theo": 24.6792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 28.2, "last_trade_time": "2026-10-22T12:46:07", "percent_change": 0.0, "prev_day_close": 27.5}, {"option": "EMR290119C00170000", "bid": 37.0, "bid_size": 46.0, "ask": 40.5, "ask_size": 167.0, "iv": 0.3414, "open_interest": 6.0, "volume": 0.0, "delta": 0.6671, "gamma": 0.0045, "vega": 0.8982, "theta": -0.0142, "rho": 1.5992, "theo": 38.4333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.73, "last_trade_time": "2026-11-06T10:17:31", "percent_change": 0.0, "prev_day_close": 33.75}, {"option": "EMR290119P00170000", "bid": 25.0, "bid_size": 38.0, "ask": 29.5, "ask_size": 41.0, "iv": 0.3402, "open_interest": 32.0, "volume": 0.0, "delta": -0.3749, "gamma": 0.0052, "vega": 0.9042, "theta": -0.0188, "rho": -1.3221, "theo": 27.0454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.1, "last_trade_time": "2026-10-23T11:59:04", "percent_change": 0.0, "prev_day_close": 30.3000001907349}, {"option": "EMR290119C00175000", "bid": 34.0, "bid_size": 146.0, "ask": 38.5, "ask_size": 166.0, "iv": 0.3363, "open_interest": 4.0, "volume": 1.0, "delta": 0.6454, "gamma": 0.0046, "vega": 0.9186, "theta": -0.0148, "rho": 1.5681, "theo": 36.1927, "change": 3.13, "open": 35.03, "high": 35.03, "low": 35.03, "tick": "down", "last_trade_price": 35.03, "last_trade_time": "2026-11-09T09:47:11", "percent_change": 9.81191, "prev_day_close": 31.8999996185303}, {"option": "EMR290119P00175000", "bid": 27.0, "bid_size": 72.0, "ask": 32.0, "ask_size": 50.0, "iv": 0.3354, "open_interest": 51.0, "volume": 0.0, "delta": -0.4011, "gamma": 0.0054, "vega": 0.9187, "theta": -0.0192, "rho": -1.3749, "theo": 29.5243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 33.9, "last_trade_time": "2026-10-22T12:49:25", "percent_change": 0.0, "prev_day_close": 32.9499998092651}, {"option": "EMR290119C00180000", "bid": 32.5, "bid_size": 85.0, "ask": 36.1, "ask_size": 135.0, "iv": 0.3362, "open_interest": 3.0, "volume": 0.0, "delta": 0.6235, "gamma": 0.0047, "vega": 0.936, "theta": -0.0153, "rho": 1.5355, "theo": 34.0518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.5, "last_trade_time": "2026-10-30T13:30:16", "percent_change": 0.0, "prev_day_close": 29.6499996185303}, {"option": "EMR290119P00180000", "bid": 30.0, "bid_size": 11.0, "ask": 34.5, "ask_size": 10.0, "iv": 0.3347, "open_interest": 22.0, "volume": 0.0, "delta": -0.4282, "gamma": 0.0057, "vega": 0.9288, "theta": -0.0195, "rho": -1.4287, "theo": 32.1469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.94, "last_trade_time": "2026-10-26T15:03:52", "percent_change": 0.0, "prev_day_close": 36.0499992370606}, {"option": "EMR290119C00185000", "bid": 30.4, "bid_size": 21.0, "ask": 34.4, "ask_size": 43.0, "iv": 0.3356, "open_interest": 2.0, "volume": 0.0, "delta": 0.6016, "gamma": 0.0048, "vega": 0.9505, "theta": -0.0158, "rho": 1.499, "theo": 32.0095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.18, "last_trade_time": "2026-10-26T15:00:19", "percent_change": 0.0, "prev_day_close": 27.8000001907349}, {"option": "EMR290119P00185000", "bid": 32.5, "bid_size": 10.0, "ask": 37.5, "ask_size": 10.0, "iv": 0.3324, "open_interest": 1.0, "volume": 0.0, "delta": -0.4559, "gamma": 0.0059, "vega": 0.9341, "theta": -0.0198, "rho": -1.4726, "theo": 34.9112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.78, "last_trade_time": "2026-10-22T12:51:19", "percent_change": 0.0, "prev_day_close": 39.25}, {"option": "EMR290119C00190000", "bid": 28.5, "bid_size": 31.0, "ask": 32.5, "ask_size": 79.0, "iv": 0.334, "open_interest": 82.0, "volume": 0.0, "delta": 0.5797, "gamma": 0.0049, "vega": 0.962, "theta": -0.0161, "rho": 1.4606, "theo": 30.0649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.0, "last_trade_time": "2026-10-19T11:29:39", "percent_change": 0.0, "prev_day_close": 26.0}, {"option": "EMR290119P00190000", "bid": 35.5, "bid_size": 1.0, "ask": 40.2, "ask_size": 5.0, "iv": 0.3303, "open_interest": 1.0, "volume": 0.0, "delta": -0.4836, "gamma": 0.0061, "vega": 0.934, "theta": -0.0199, "rho": -1.5083, "theo": 37.7694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 39.0, "last_trade_time": "2026-10-16T10:50:45", "percent_change": 0.0, "prev_day_close": 42.2999992370606}, {"option": "EMR290119C00195000", "bid": 26.5, "bid_size": 39.0, "ask": 30.5, "ask_size": 58.0, "iv": 0.3305, "open_interest": 1.0, "volume": 0.0, "delta": 0.5579, "gamma": 0.005, "vega": 0.9706, "theta": -0.0164, "rho": 1.422, "theo": 28.2144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.3, "last_trade_time": "2026-10-16T11:18:24", "percent_change": 0.0, "prev_day_close": 24.1999998092651}, {"option": "EMR290119P00195000", "bid": 38.5, "bid_size": 10.0, "ask": 43.0, "ask_size": 1.0, "iv": 0.327, "open_interest": 1.0, "volume": 0.0, "delta": -0.5123, "gamma": 0.0063, "vega": 0.9296, "theta": -0.0201, "rho": -1.5364, "theo": 40.7949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.8, "last_trade_time": "2026-10-23T12:02:06", "percent_change": 0.0, "prev_day_close": 45.4500007629394}, {"option": "EMR290119C00200000", "bid": 24.6, "bid_size": 40.0, "ask": 28.9, "ask_size": 60.0, "iv": 0.3287, "open_interest": 1.0, "volume": 0.0, "delta": 0.5362, "gamma": 0.005, "vega": 0.9763, "theta": -0.0166, "rho": 1.381, "theo": 26.4551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.4, "last_trade_time": "2026-10-21T15:08:07", "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "EMR290119P00200000", "bid": 41.5, "bid_size": 1.0, "ask": 46.5, "ask_size": 1.0, "iv": 0.3267, "open_interest": 1.0, "volume": 0.0, "delta": -0.5407, "gamma": 0.0065, "vega": 0.9211, "theta": -0.0201, "rho": -1.549, "theo": 43.9082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.7, "last_trade_time": "2026-11-04T11:58:26", "percent_change": 0.0, "prev_day_close": 48.6499996185303}, {"option": "EMR290119C00210000", "bid": 22.0, "bid_size": 58.0, "ask": 25.2, "ask_size": 147.0, "iv": 0.3262, "open_interest": 33.0, "volume": 0.0, "delta": 0.4937, "gamma": 0.0051, "vega": 0.9793, "theta": -0.0169, "rho": 1.2952, "theo": 23.2045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.7, "last_trade_time": "2026-11-04T13:58:29", "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "EMR290119P00210000", "bid": 48.5, "bid_size": 10.0, "ask": 53.0, "ask_size": 10.0, "iv": 0.3244, "open_interest": 2.0, "volume": 0.0, "delta": -0.5992, "gamma": 0.0068, "vega": 0.883, "theta": -0.0201, "rho": -1.5564, "theo": 50.5498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.5, "last_trade_time": "2026-11-05T11:00:49", "percent_change": 0.0, "prev_day_close": 55.75}, {"option": "EMR290119C00220000", "bid": 18.7, "bid_size": 139.0, "ask": 22.4, "ask_size": 179.0, "iv": 0.3215, "open_interest": 6.0, "volume": 56.0, "delta": 0.4523, "gamma": 0.0051, "vega": 0.9719, "theta": -0.0168, "rho": 1.2071, "theo": 20.2884, "change": 3.68, "open": 21.22, "high": 21.24, "low": 20.97, "tick": "up", "last_trade_price": 21.08, "last_trade_time": "2026-11-09T15:12:16", "percent_change": 21.1494, "prev_day_close": 17.4000000953674}, {"option": "EMR290119P00220000", "bid": 55.5, "bid_size": 13.0, "ask": 59.5, "ask_size": 13.0, "iv": 0.3165, "open_interest": 5.0, "volume": 2.0, "delta": -0.659, "gamma": 0.0072, "vega": 0.828, "theta": -0.02, "rho": -1.5196, "theo": 57.6873, "change": -4.91, "open": 61.5, "high": 61.5, "low": 58.59, "tick": "down", "last_trade_price": 58.59, "last_trade_time": "2026-11-09T09:58:31", "percent_change": -7.73228, "prev_day_close": 63.5}, {"option": "EMR290119C00230000", "bid": 16.0, "bid_size": 130.0, "ask": 19.5, "ask_size": 109.0, "iv": 0.3163, "open_interest": 62.0, "volume": 0.0, "delta": 0.4126, "gamma": 0.0051, "vega": 0.9553, "theta": -0.0166, "rho": 1.1186, "theo": 17.6867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.0, "last_trade_time": "2026-10-19T12:02:57", "percent_change": 0.0, "prev_day_close": 15.0500001907349}, {"option": "EMR290119P00230000", "bid": 63.0, "bid_size": 13.0, "ask": 67.5, "ask_size": 13.0, "iv": 0.3146, "open_interest": 0.0, "volume": 0.0, "delta": -0.7203, "gamma": 0.0077, "vega": 0.7452, "theta": -0.0198, "rho": -1.4147, "theo": 65.326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.2999992370606}, {"option": "EMR290119C00240000", "bid": 14.0, "bid_size": 67.0, "ask": 17.2, "ask_size": 143.0, "iv": 0.3151, "open_interest": 29.0, "volume": 0.0, "delta": 0.3747, "gamma": 0.005, "vega": 0.9302, "theta": -0.0162, "rho": 1.0294, "theo": 15.373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.0, "last_trade_time": "2026-11-06T12:36:34", "percent_change": 0.0, "prev_day_close": 12.8500003814697}, {"option": "EMR290119P00240000", "bid": 71.0, "bid_size": 14.0, "ask": 75.1, "ask_size": 12.0, "iv": 0.3056, "open_interest": 2.0, "volume": 0.0, "delta": -0.784, "gamma": 0.0082, "vega": 0.6375, "theta": -0.0201, "rho": -1.1842, "theo": 73.4563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 74.0, "last_trade_time": "2026-11-04T10:37:38", "percent_change": 0.0, "prev_day_close": 79.7999992370606}, {"option": "EMR290119C00250000", "bid": 11.5, "bid_size": 290.0, "ask": 15.4, "ask_size": 209.0, "iv": 0.3112, "open_interest": 2.0, "volume": 2.0, "delta": 0.3389, "gamma": 0.0048, "vega": 0.8986, "theta": -0.0156, "rho": 0.9436, "theo": 13.3257, "change": 2.75, "open": 13.93, "high": 14.0, "low": 13.93, "tick": "up", "last_trade_price": 14.0, "last_trade_time": "2026-11-09T13:21:38", "percent_change": 24.4444, "prev_day_close": 11.25}, {"option": "EMR290119P00250000", "bid": 80.0, "bid_size": 16.0, "ask": 84.5, "ask_size": 13.0, "iv": 0.313, "open_interest": 1.0, "volume": 0.0, "delta": -0.85, "gamma": 0.0087, "vega": 0.4812, "theta": -0.0222, "rho": -0.8615, "theo": 82.1097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 82.5, "last_trade_time": "2026-11-04T10:56:00", "percent_change": 0.0, "prev_day_close": 88.75}], "symbol": "EMR", "security_type": "stock", "exchange_id": 3, "current_price": 169.52, "price_change": 7.17, "price_change_percent": 4.4164, "bid": 162.87, "ask": 173.0, "bid_size": 100, "ask_size": 200, "open": 166.2, "high": 171.9592, "low": 165.41, "close": 169.52, "prev_day_close": 162.35, "volume": 2711348, "iv30": 29.98, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415202300, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "EMR"}