[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EEM":3,"homepage-market-summary":30,"stock-options-EEM":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"EEM","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"iShares MSCI Emerging Markets ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.0368,0.701604,"Semi-Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},67.67,67.6,67.875,67.205,66.81,0.86,1.29,18259985.006687,71.57,51.82,30330793.90207611,80.3,4717,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"status":173,"has_options":11,"symbol":4,"underlying_price":17,"selected_expiration":174,"days_to_expiration":177,"iv_index":179,"expiration_iv":179,"kpis":180,"expirations":183,"strikes":270,"updated_at":807,"task_id":9},"SUCCESS",{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},"2026-10-05","Weekly",2,"261005",0.3,{"total_volume":181,"total_open_interest":182,"put_call_ratio":107,"implied_volatility":179},475,2792,[184,185,189,193,197,202,206,210,214,218,222,226,231,235,239,243,247,251,255,259,263,266],{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},{"date":186,"label":186,"type":176,"days_to_expiration":187,"dte":187,"compact":188,"implied_volatility":9},"2026-10-07",4,"261007",{"date":190,"label":190,"type":176,"days_to_expiration":191,"dte":191,"compact":192,"implied_volatility":9},"2026-10-09",6,"261009",{"date":194,"label":194,"type":176,"days_to_expiration":195,"dte":195,"compact":196,"implied_volatility":9},"2026-10-12",9,"261012",{"date":198,"label":198,"type":199,"days_to_expiration":200,"dte":200,"compact":201,"implied_volatility":9},"2026-10-16","Regular",13,"261016",{"date":203,"label":203,"type":176,"days_to_expiration":204,"dte":204,"compact":205,"implied_volatility":9},"2026-10-23",20,"261023",{"date":207,"label":207,"type":176,"days_to_expiration":208,"dte":208,"compact":209,"implied_volatility":9},"2026-10-30",27,"261030",{"date":211,"label":211,"type":176,"days_to_expiration":212,"dte":212,"compact":213,"implied_volatility":9},"2026-11-06",34,"261106",{"date":215,"label":215,"type":176,"days_to_expiration":216,"dte":216,"compact":217,"implied_volatility":9},"2026-11-13",41,"261113",{"date":219,"label":219,"type":199,"days_to_expiration":220,"dte":220,"compact":221,"implied_volatility":9},"2026-11-20",48,"261120",{"date":223,"label":223,"type":199,"days_to_expiration":224,"dte":224,"compact":225,"implied_volatility":9},"2026-12-18",76,"261218",{"date":227,"label":227,"type":228,"days_to_expiration":229,"dte":229,"compact":230,"implied_volatility":9},"2026-12-31","Quarterly",89,"261231",{"date":232,"label":232,"type":199,"days_to_expiration":233,"dte":233,"compact":234,"implied_volatility":9},"2027-01-15",104,"270115",{"date":236,"label":236,"type":199,"days_to_expiration":237,"dte":237,"compact":238,"implied_volatility":9},"2027-03-19",167,"270319",{"date":240,"label":240,"type":228,"days_to_expiration":241,"dte":241,"compact":242,"implied_volatility":9},"2027-03-31",179,"270331",{"date":244,"label":244,"type":199,"days_to_expiration":245,"dte":245,"compact":246,"implied_volatility":9},"2027-06-17",257,"270617",{"date":248,"label":248,"type":228,"days_to_expiration":249,"dte":249,"compact":250,"implied_volatility":9},"2027-06-30",270,"270630",{"date":252,"label":252,"type":199,"days_to_expiration":253,"dte":253,"compact":254,"implied_volatility":9},"2027-09-17",349,"270917",{"date":256,"label":256,"type":228,"days_to_expiration":257,"dte":257,"compact":258,"implied_volatility":9},"2027-09-30",362,"270930",{"date":260,"label":260,"type":199,"days_to_expiration":261,"dte":261,"compact":262,"implied_volatility":9},"2027-12-17",440,"271217",{"date":264,"label":264,"type":199,"days_to_expiration":181,"dte":181,"compact":265,"implied_volatility":9},"2028-01-21","280121",{"date":267,"label":267,"type":199,"days_to_expiration":268,"dte":268,"compact":269,"implied_volatility":9},"2029-01-19",839,"290119",[271,288,301,314,326,341,356,370,385,404,426,443,463,486,509,531,555,580,604,624,646,665,685,704,720,735,748,760,773,785,797],{"strike":272,"call":273,"put":284,"callItm":11,"putItm":74,"isAtm":74},52,{"contract_symbol":274,"symbol":274,"bid":275,"ask":276,"last":277,"change":278,"changePercent":9,"volume":279,"openInterest":280,"open_interest":280,"iv":281,"implied_volatility":281,"delta":45,"gamma":282,"theta":282,"vega":282,"rho":283,"in_the_money":11},"EEM   261005C00052000",14.35,16.95,15.56,0.93,23,15,0.2965,0,0.00413,{"contract_symbol":285,"symbol":285,"bid":282,"ask":286,"last":9,"change":9,"changePercent":9,"volume":282,"openInterest":282,"open_interest":282,"iv":287,"implied_volatility":287,"delta":282,"gamma":282,"theta":282,"vega":282,"rho":282,"in_the_money":74},"EEM   261005P00052000",2.12,0.4264,{"strike":289,"call":290,"put":297,"callItm":11,"putItm":74,"isAtm":74},53,{"contract_symbol":291,"symbol":291,"bid":292,"ask":280,"last":293,"change":294,"changePercent":9,"volume":295,"openInterest":280,"open_interest":280,"iv":281,"implied_volatility":281,"delta":45,"gamma":282,"theta":282,"vega":282,"rho":296,"in_the_money":11},"EEM   261005C00053000",13.85,14.58,0.88,11,0.00421,{"contract_symbol":298,"symbol":298,"bid":282,"ask":299,"last":9,"change":9,"changePercent":9,"volume":282,"openInterest":282,"open_interest":282,"iv":300,"implied_volatility":300,"delta":282,"gamma":282,"theta":282,"vega":282,"rho":282,"in_the_money":74},"EEM   261005P00053000",2.13,0.426,{"strike":302,"call":303,"put":312,"callItm":11,"putItm":74,"isAtm":74},54,{"contract_symbol":304,"symbol":304,"bid":305,"ask":306,"last":307,"change":308,"changePercent":9,"volume":309,"openInterest":200,"open_interest":200,"iv":310,"implied_volatility":310,"delta":45,"gamma":282,"theta":282,"vega":282,"rho":311,"in_the_money":11},"EEM   261005C00054000",12.95,14.1,13.54,0.81,10,0.2966,0.004289,{"contract_symbol":313,"symbol":313,"bid":282,"ask":299,"last":9,"change":9,"changePercent":9,"volume":282,"openInterest":282,"open_interest":282,"iv":287,"implied_volatility":287,"delta":282,"gamma":282,"theta":282,"vega":282,"rho":282,"in_the_money":74},"EEM   261005P00054000",{"strike":315,"call":316,"put":323,"callItm":11,"putItm":74,"isAtm":74},55,{"contract_symbol":317,"symbol":317,"bid":318,"ask":200,"last":319,"change":320,"changePercent":9,"volume":321,"openInterest":200,"open_interest":200,"iv":281,"implied_volatility":281,"delta":45,"gamma":282,"theta":282,"vega":282,"rho":322,"in_the_money":11},"EEM   261005C00055000",12.15,12.63,0.83,22,0.004369,{"contract_symbol":324,"symbol":324,"bid":282,"ask":325,"last":9,"change":9,"changePercent":9,"volume":282,"openInterest":282,"open_interest":282,"iv":300,"implied_volatility":300,"delta":282,"gamma":282,"theta":282,"vega":282,"rho":282,"in_the_money":74},"EEM   261005P00055000",2.05,{"strike":327,"call":328,"put":336,"callItm":11,"putItm":74,"isAtm":74},56,{"contract_symbol":329,"symbol":329,"bid":330,"ask":331,"last":332,"change":333,"changePercent":9,"volume":295,"openInterest":334,"open_interest":334,"iv":310,"implied_volatility":310,"delta":45,"gamma":282,"theta":282,"vega":282,"rho":335,"in_the_money":11},"EEM   261005C00056000",11.15,12.35,11.43,0.6,17,0.004448,{"contract_symbol":337,"symbol":337,"bid":282,"ask":338,"last":9,"change":9,"changePercent":9,"volume":282,"openInterest":282,"open_interest":282,"iv":300,"implied_volatility":300,"delta":282,"gamma":339,"theta":340,"vega":282,"rho":282,"in_the_money":74},"EEM   261005P00056000",0.95,0.000001,-0.000001,{"strike":342,"call":343,"put":349,"callItm":11,"putItm":74,"isAtm":74},57,{"contract_symbol":344,"symbol":344,"bid":345,"ask":346,"last":347,"change":333,"changePercent":9,"volume":295,"openInterest":334,"open_interest":334,"iv":281,"implied_volatility":281,"delta":45,"gamma":282,"theta":282,"vega":282,"rho":348,"in_the_money":11},"EEM   261005C00057000",10.15,10.75,10.5,0.004527,{"contract_symbol":350,"symbol":350,"bid":282,"ask":338,"last":351,"change":282,"changePercent":9,"volume":282,"openInterest":352,"open_interest":352,"iv":287,"implied_volatility":287,"delta":353,"gamma":354,"theta":355,"vega":339,"rho":282,"in_the_money":74},"EEM   261005P00057000",0.05,5,-0.000003,0.000006,-0.000006,{"strike":357,"call":358,"put":365,"callItm":11,"putItm":74,"isAtm":74},58,{"contract_symbol":359,"symbol":359,"bid":360,"ask":361,"last":362,"change":363,"changePercent":9,"volume":309,"openInterest":195,"open_interest":195,"iv":310,"implied_volatility":310,"delta":45,"gamma":282,"theta":282,"vega":282,"rho":364,"in_the_money":11},"EEM   261005C00058000",9.1,9.8,9.57,0.75,0.004607,{"contract_symbol":366,"symbol":366,"bid":282,"ask":363,"last":351,"change":282,"changePercent":9,"volume":282,"openInterest":191,"open_interest":191,"iv":300,"implied_volatility":300,"delta":367,"gamma":368,"theta":369,"vega":354,"rho":282,"in_the_money":74},"EEM   261005P00058000",-0.000024,0.00004,-0.000046,{"strike":371,"call":372,"put":378,"callItm":11,"putItm":74,"isAtm":74},59,{"contract_symbol":373,"symbol":373,"bid":374,"ask":375,"last":376,"change":363,"changePercent":9,"volume":309,"openInterest":195,"open_interest":195,"iv":310,"implied_volatility":310,"delta":45,"gamma":282,"theta":282,"vega":282,"rho":377,"in_the_money":11},"EEM   261005C00059000",8.15,8.85,8.64,0.004686,{"contract_symbol":379,"symbol":379,"bid":282,"ask":363,"last":351,"change":282,"changePercent":9,"volume":282,"openInterest":380,"open_interest":380,"iv":287,"implied_volatility":287,"delta":381,"gamma":382,"theta":383,"vega":384,"rho":340,"in_the_money":74},"EEM   261005P00059000",3,-0.000152,0.000228,-0.00026,0.000035,{"strike":386,"call":387,"put":396,"callItm":11,"putItm":74,"isAtm":74},60,{"contract_symbol":388,"symbol":388,"bid":389,"ask":390,"last":391,"change":9,"changePercent":9,"volume":295,"openInterest":282,"open_interest":282,"iv":310,"implied_volatility":310,"delta":392,"gamma":393,"theta":394,"vega":339,"rho":395,"in_the_money":11},"EEM   261005C00060000",7.25,7.75,7.61,0.999997,0.000007,-0.000004,0.004766,{"contract_symbol":397,"symbol":397,"bid":282,"ask":398,"last":351,"change":282,"changePercent":9,"volume":282,"openInterest":399,"open_interest":399,"iv":287,"implied_volatility":287,"delta":400,"gamma":401,"theta":402,"vega":403,"rho":394,"in_the_money":74},"EEM   261005P00060000",0.59,12,-0.000764,0.001023,-0.001165,0.000158,{"strike":405,"call":406,"put":416,"callItm":11,"putItm":74,"isAtm":74},61,{"contract_symbol":407,"symbol":407,"bid":408,"ask":409,"last":410,"change":9,"changePercent":9,"volume":295,"openInterest":282,"open_interest":282,"iv":281,"implied_volatility":281,"delta":411,"gamma":412,"theta":413,"vega":414,"rho":415,"in_the_money":11},"EEM   261005C00061000",6.05,6.8,6.68,0.999955,0.000104,-0.000057,0.000011,0.004845,{"contract_symbol":417,"symbol":417,"bid":282,"ask":418,"last":419,"change":282,"changePercent":9,"volume":282,"openInterest":420,"open_interest":420,"iv":300,"implied_volatility":300,"delta":421,"gamma":422,"theta":423,"vega":424,"rho":425,"in_the_money":74},"EEM   261005P00061000",0.51,0.1,30,-0.003105,0.003676,-0.004177,0.000569,-0.000017,{"strike":427,"call":428,"put":435,"callItm":11,"putItm":74,"isAtm":74},62,{"contract_symbol":429,"symbol":429,"bid":352,"ask":430,"last":9,"change":9,"changePercent":9,"volume":282,"openInterest":282,"open_interest":282,"iv":310,"implied_volatility":310,"delta":431,"gamma":432,"theta":433,"vega":412,"rho":434,"in_the_money":11},"EEM   261005C00062000",6.5,0.999518,0.00096,-0.000529,0.004922,{"contract_symbol":436,"symbol":436,"bid":282,"ask":437,"last":438,"change":282,"changePercent":9,"volume":282,"openInterest":191,"open_interest":191,"iv":287,"implied_volatility":287,"delta":439,"gamma":440,"theta":441,"vega":442,"rho":413,"in_the_money":74},"EEM   261005P00062000",0.53,0.03,-0.010546,0.010863,-0.012365,0.001683,{"strike":444,"call":445,"put":454,"callItm":11,"putItm":74,"isAtm":74},63,{"contract_symbol":446,"symbol":446,"bid":447,"ask":448,"last":9,"change":9,"changePercent":9,"volume":282,"openInterest":282,"open_interest":282,"iv":281,"implied_volatility":281,"delta":449,"gamma":450,"theta":451,"vega":452,"rho":453,"in_the_money":11},"EEM   261005C00063000",3.55,5.35,0.996503,0.005877,-0.003235,0.000633,0.004985,{"contract_symbol":455,"symbol":455,"bid":282,"ask":456,"last":457,"change":282,"changePercent":9,"volume":282,"openInterest":295,"open_interest":295,"iv":287,"implied_volatility":287,"delta":458,"gamma":459,"theta":460,"vega":461,"rho":462,"in_the_money":74},"EEM   261005P00063000",0.36,0.02,-0.029696,0.026254,-0.029884,0.004067,-0.000162,{"strike":464,"call":465,"put":475,"callItm":11,"putItm":74,"isAtm":74},64,{"contract_symbol":466,"symbol":466,"bid":467,"ask":468,"last":9,"change":9,"changePercent":9,"volume":282,"openInterest":282,"open_interest":282,"iv":469,"implied_volatility":469,"delta":470,"gamma":471,"theta":472,"vega":473,"rho":474,"in_the_money":11},"EEM   261005C00064000",2.38,4.8,0.2413,0.994997,0.009946,-0.003627,0.000872,0.005056,{"contract_symbol":476,"symbol":476,"bid":282,"ask":477,"last":478,"change":479,"changePercent":9,"volume":45,"openInterest":399,"open_interest":399,"iv":480,"implied_volatility":480,"delta":481,"gamma":482,"theta":483,"vega":484,"rho":485,"in_the_money":74},"EEM   261005P00064000",0.33,0.01,-0.14,0.3848,-0.052012,0.045881,-0.042546,0.006415,-0.000283,{"strike":487,"call":488,"put":499,"callItm":11,"putItm":74,"isAtm":74},65,{"contract_symbol":489,"symbol":489,"bid":490,"ask":491,"last":492,"change":282,"changePercent":9,"volume":282,"openInterest":45,"open_interest":45,"iv":493,"implied_volatility":493,"delta":494,"gamma":495,"theta":496,"vega":497,"rho":498,"in_the_money":11},"EEM   261005C00065000",2.01,3.15,2.33,0.1831,0.992635,0.018469,-0.003877,0.001228,0.005123,{"contract_symbol":500,"symbol":500,"bid":478,"ask":456,"last":501,"change":282,"changePercent":9,"volume":282,"openInterest":502,"open_interest":502,"iv":503,"implied_volatility":503,"delta":504,"gamma":505,"theta":506,"vega":507,"rho":508,"in_the_money":74},"EEM   261005P00065000",0.13,21,0.3443,-0.095442,0.081724,-0.06066,0.010222,-0.00052,{"strike":510,"call":511,"put":522,"callItm":11,"putItm":74,"isAtm":11},66,{"contract_symbol":512,"symbol":512,"bid":513,"ask":514,"last":515,"change":282,"changePercent":9,"volume":282,"openInterest":187,"open_interest":187,"iv":516,"implied_volatility":516,"delta":517,"gamma":518,"theta":519,"vega":520,"rho":521,"in_the_money":11},"EEM   261005C00066000",1.26,1.99,1.2,0.1216,0.987957,0.04273,-0.003959,0.001888,0.005177,{"contract_symbol":523,"symbol":523,"bid":478,"ask":524,"last":179,"change":282,"changePercent":9,"volume":282,"openInterest":191,"open_interest":191,"iv":525,"implied_volatility":525,"delta":526,"gamma":527,"theta":528,"vega":529,"rho":530,"in_the_money":74},"EEM   261005P00066000",0.37,0.2936,-0.172207,0.144185,-0.077818,0.015379,-0.000938,{"strike":532,"call":533,"put":545,"callItm":11,"putItm":74,"isAtm":11},67,{"contract_symbol":534,"symbol":534,"bid":535,"ask":66,"last":363,"change":536,"changePercent":9,"volume":537,"openInterest":538,"open_interest":538,"iv":539,"implied_volatility":539,"delta":540,"gamma":541,"theta":542,"vega":543,"rho":544,"in_the_money":11},"EEM   261005C00067000",0.65,0.23,150,2385,0.098,0.858936,0.37862,-0.022784,0.013485,0.004561,{"contract_symbol":546,"symbol":546,"bid":547,"ask":127,"last":159,"change":282,"changePercent":9,"volume":282,"openInterest":548,"open_interest":548,"iv":549,"implied_volatility":549,"delta":550,"gamma":551,"theta":552,"vega":553,"rho":554,"in_the_money":74},"EEM   261005P00067000",0.07,92,0.2068,-0.302597,0.27999,-0.074995,0.021038,-0.001645,{"strike":556,"call":557,"put":569,"callItm":74,"putItm":11,"isAtm":11},68,{"contract_symbol":558,"symbol":558,"bid":559,"ask":560,"last":561,"change":562,"changePercent":9,"volume":321,"openInterest":342,"open_interest":342,"iv":563,"implied_volatility":563,"delta":564,"gamma":565,"theta":566,"vega":567,"rho":568,"in_the_money":74},"EEM   261005C00068000",0.14,0.29,0.22,0.08,0.1474,0.34133,0.413113,-0.056179,0.022118,0.001818,{"contract_symbol":570,"symbol":570,"bid":571,"ask":38,"last":38,"change":572,"changePercent":9,"volume":295,"openInterest":573,"open_interest":573,"iv":574,"implied_volatility":574,"delta":575,"gamma":576,"theta":577,"vega":578,"rho":579,"in_the_money":11},"EEM   261005P00068000",0.5,-0.48,8,0.1819,-0.628747,0.344843,-0.071406,0.022782,-0.003429,{"strike":581,"call":582,"put":592,"callItm":74,"putItm":11,"isAtm":11},69,{"contract_symbol":583,"symbol":583,"bid":478,"ask":351,"last":584,"change":282,"changePercent":9,"volume":585,"openInterest":309,"open_interest":309,"iv":586,"implied_volatility":586,"delta":587,"gamma":588,"theta":589,"vega":590,"rho":591,"in_the_money":74},"EEM   261005C00069000",0.04,147,0.155,0.074258,0.150366,-0.022622,0.008468,0.000396,{"contract_symbol":593,"symbol":593,"bid":594,"ask":595,"last":596,"change":597,"changePercent":9,"volume":177,"openInterest":573,"open_interest":573,"iv":598,"implied_volatility":598,"delta":599,"gamma":600,"theta":601,"vega":602,"rho":603,"in_the_money":11},"EEM   261005P00069000",1.21,1.68,1.47,-0.28,0.2366,-0.826486,0.179751,-0.063025,0.015453,-0.004559,{"strike":605,"call":606,"put":614,"callItm":74,"putItm":11,"isAtm":11},70,{"contract_symbol":607,"symbol":607,"bid":282,"ask":477,"last":478,"change":112,"changePercent":9,"volume":45,"openInterest":191,"open_interest":191,"iv":608,"implied_volatility":608,"delta":609,"gamma":610,"theta":611,"vega":612,"rho":613,"in_the_money":74},"EEM   261005C00070000",0.2328,0.049463,0.072887,-0.024723,0.006163,0.000263,{"contract_symbol":615,"symbol":615,"bid":616,"ask":617,"last":9,"change":9,"changePercent":9,"volume":282,"openInterest":282,"open_interest":282,"iv":618,"implied_volatility":618,"delta":619,"gamma":620,"theta":621,"vega":622,"rho":623,"in_the_money":11},"EEM   261005P00070000",1.85,3.2,0.3362,-0.871714,0.103436,-0.073207,0.012634,-0.004881,{"strike":625,"call":626,"put":636,"callItm":74,"putItm":11,"isAtm":74},71,{"contract_symbol":627,"symbol":627,"bid":282,"ask":628,"last":629,"change":282,"changePercent":9,"volume":282,"openInterest":282,"open_interest":282,"iv":630,"implied_volatility":630,"delta":631,"gamma":632,"theta":633,"vega":634,"rho":635,"in_the_money":74},"EEM   261005C00071000",0.55,0.11,0.3028,0.036852,0.044164,-0.025354,0.004858,0.000196,{"contract_symbol":637,"symbol":637,"bid":638,"ask":639,"last":9,"change":9,"changePercent":9,"volume":282,"openInterest":282,"open_interest":282,"iv":640,"implied_volatility":640,"delta":641,"gamma":642,"theta":643,"vega":644,"rho":645,"in_the_money":11},"EEM   261005P00071000",2.85,4.05,0.4259,-0.896549,0.070074,-0.07959,0.010842,-0.005094,{"strike":647,"call":648,"put":655,"callItm":74,"putItm":11,"isAtm":74},72,{"contract_symbol":649,"symbol":649,"bid":282,"ask":363,"last":438,"change":282,"changePercent":9,"volume":282,"openInterest":45,"open_interest":45,"iv":630,"implied_volatility":630,"delta":650,"gamma":651,"theta":652,"vega":653,"rho":654,"in_the_money":74},"EEM   261005C00072000",0.010535,0.015282,-0.008774,0.001681,0.000056,{"contract_symbol":656,"symbol":656,"bid":657,"ask":658,"last":659,"change":9,"changePercent":9,"volume":177,"openInterest":282,"open_interest":282,"iv":640,"implied_volatility":640,"delta":660,"gamma":661,"theta":662,"vega":663,"rho":664,"in_the_money":11},"EEM   261005P00072000",4.25,4.7,4.66,-0.948511,0.041126,-0.04671,0.006363,-0.005447,{"strike":666,"call":667,"put":675,"callItm":74,"putItm":11,"isAtm":74},73,{"contract_symbol":668,"symbol":668,"bid":282,"ask":363,"last":9,"change":9,"changePercent":9,"volume":282,"openInterest":282,"open_interest":282,"iv":669,"implied_volatility":669,"delta":670,"gamma":671,"theta":672,"vega":673,"rho":674,"in_the_money":74},"EEM   261005C00073000",0.3029,0.002423,0.004132,-0.002373,0.000455,0.000013,{"contract_symbol":676,"symbol":676,"bid":677,"ask":678,"last":679,"change":9,"changePercent":9,"volume":177,"openInterest":282,"open_interest":282,"iv":640,"implied_volatility":640,"delta":680,"gamma":681,"theta":682,"vega":683,"rho":684,"in_the_money":11},"EEM   261005P00073000",5.25,5.7,5.6,-0.976923,0.021286,-0.024177,0.003294,-0.005676,{"strike":686,"call":687,"put":694,"callItm":74,"putItm":11,"isAtm":74},74,{"contract_symbol":688,"symbol":688,"bid":282,"ask":363,"last":9,"change":9,"changePercent":9,"volume":282,"openInterest":282,"open_interest":282,"iv":630,"implied_volatility":630,"delta":689,"gamma":690,"theta":691,"vega":692,"rho":693,"in_the_money":74},"EEM   261005C00074000",0.000447,0.000878,-0.000504,0.000097,0.000002,{"contract_symbol":695,"symbol":695,"bid":696,"ask":697,"last":698,"change":9,"changePercent":9,"volume":45,"openInterest":282,"open_interest":282,"iv":640,"implied_volatility":640,"delta":699,"gamma":700,"theta":701,"vega":702,"rho":703,"in_the_money":11},"EEM   261005P00074000",6.25,6.65,6.46,-0.990674,0.009768,-0.011095,0.001511,-0.005828,{"strike":705,"call":706,"put":712,"callItm":74,"putItm":11,"isAtm":74},75,{"contract_symbol":707,"symbol":707,"bid":282,"ask":363,"last":9,"change":9,"changePercent":9,"volume":282,"openInterest":282,"open_interest":282,"iv":669,"implied_volatility":669,"delta":708,"gamma":709,"theta":710,"vega":711,"rho":282,"in_the_money":74},"EEM   261005C00075000",0.000067,0.000149,-0.000086,0.000016,{"contract_symbol":713,"symbol":713,"bid":389,"ask":714,"last":9,"change":9,"changePercent":9,"volume":282,"openInterest":282,"open_interest":282,"iv":640,"implied_volatility":640,"delta":715,"gamma":716,"theta":717,"vega":718,"rho":719,"in_the_money":11},"EEM   261005P00075000",8.7,-0.996595,0.003994,-0.004536,0.000618,-0.005939,{"strike":224,"call":721,"put":726,"callItm":74,"putItm":11,"isAtm":74},{"contract_symbol":722,"symbol":722,"bid":282,"ask":363,"last":9,"change":9,"changePercent":9,"volume":282,"openInterest":282,"open_interest":282,"iv":630,"implied_volatility":630,"delta":723,"gamma":724,"theta":725,"vega":693,"rho":282,"in_the_money":74},"EEM   261005C00076000",0.000008,0.00002,-0.000012,{"contract_symbol":727,"symbol":727,"bid":728,"ask":729,"last":9,"change":9,"changePercent":9,"volume":282,"openInterest":282,"open_interest":282,"iv":640,"implied_volatility":640,"delta":730,"gamma":731,"theta":732,"vega":733,"rho":734,"in_the_money":11},"EEM   261005P00076000",7.55,9.75,-0.998875,0.001462,-0.00166,0.000226,-0.006031,{"strike":736,"call":737,"put":739,"callItm":74,"putItm":11,"isAtm":74},77,{"contract_symbol":738,"symbol":738,"bid":282,"ask":363,"last":9,"change":9,"changePercent":9,"volume":282,"openInterest":282,"open_interest":282,"iv":669,"implied_volatility":669,"delta":339,"gamma":693,"theta":340,"vega":282,"rho":282,"in_the_money":74},"EEM   261005C00077000",{"contract_symbol":740,"symbol":740,"bid":741,"ask":742,"last":9,"change":9,"changePercent":9,"volume":282,"openInterest":282,"open_interest":282,"iv":640,"implied_volatility":640,"delta":743,"gamma":744,"theta":745,"vega":746,"rho":747,"in_the_money":11},"EEM   261005P00077000",9.2,10.2,-0.999662,0.000481,-0.000546,0.000074,-0.006114,{"strike":749,"call":750,"put":752,"callItm":74,"putItm":11,"isAtm":74},78,{"contract_symbol":751,"symbol":751,"bid":282,"ask":363,"last":9,"change":9,"changePercent":9,"volume":282,"openInterest":282,"open_interest":282,"iv":669,"implied_volatility":669,"delta":282,"gamma":282,"theta":282,"vega":282,"rho":282,"in_the_money":74},"EEM   261005C00078000",{"contract_symbol":753,"symbol":753,"bid":754,"ask":755,"last":9,"change":9,"changePercent":9,"volume":282,"openInterest":282,"open_interest":282,"iv":640,"implied_volatility":640,"delta":756,"gamma":757,"theta":462,"vega":758,"rho":759,"in_the_money":11},"EEM   261005P00078000",10.25,11.45,-0.999908,0.000143,0.000022,-0.006195,{"strike":761,"call":762,"put":764,"callItm":74,"putItm":11,"isAtm":74},79,{"contract_symbol":763,"symbol":763,"bid":282,"ask":363,"last":9,"change":9,"changePercent":9,"volume":282,"openInterest":282,"open_interest":282,"iv":630,"implied_volatility":630,"delta":282,"gamma":282,"theta":282,"vega":282,"rho":282,"in_the_money":74},"EEM   261005C00079000",{"contract_symbol":765,"symbol":765,"bid":766,"ask":767,"last":768,"change":9,"changePercent":9,"volume":177,"openInterest":282,"open_interest":282,"iv":640,"implied_volatility":640,"delta":769,"gamma":770,"theta":771,"vega":354,"rho":772,"in_the_money":11},"EEM   261005P00079000",11.25,11.65,11.64,-0.999977,0.000039,-0.000044,-0.006275,{"strike":774,"call":775,"put":777,"callItm":74,"putItm":11,"isAtm":74},80,{"contract_symbol":776,"symbol":776,"bid":282,"ask":363,"last":9,"change":9,"changePercent":9,"volume":282,"openInterest":282,"open_interest":282,"iv":630,"implied_volatility":630,"delta":282,"gamma":282,"theta":282,"vega":282,"rho":282,"in_the_money":74},"EEM   261005C00080000",{"contract_symbol":778,"symbol":778,"bid":779,"ask":780,"last":9,"change":9,"changePercent":9,"volume":282,"openInterest":282,"open_interest":282,"iv":640,"implied_volatility":640,"delta":781,"gamma":782,"theta":783,"vega":339,"rho":784,"in_the_money":11},"EEM   261005P00080000",12.25,13.55,-0.999995,0.000009,-0.000011,-0.006354,{"strike":786,"call":787,"put":789,"callItm":74,"putItm":11,"isAtm":74},81,{"contract_symbol":788,"symbol":788,"bid":282,"ask":363,"last":9,"change":9,"changePercent":9,"volume":282,"openInterest":282,"open_interest":282,"iv":669,"implied_volatility":669,"delta":282,"gamma":282,"theta":282,"vega":282,"rho":282,"in_the_money":74},"EEM   261005C00081000",{"contract_symbol":790,"symbol":790,"bid":791,"ask":792,"last":793,"change":9,"changePercent":9,"volume":187,"openInterest":282,"open_interest":282,"iv":640,"implied_volatility":640,"delta":794,"gamma":693,"theta":795,"vega":282,"rho":796,"in_the_money":11},"EEM   261005P00081000",13.25,13.6,13.62,-0.999999,-0.000002,-0.006434,{"strike":798,"call":799,"put":801,"callItm":74,"putItm":11,"isAtm":74},82,{"contract_symbol":800,"symbol":800,"bid":282,"ask":363,"last":9,"change":9,"changePercent":9,"volume":282,"openInterest":282,"open_interest":282,"iv":630,"implied_volatility":630,"delta":282,"gamma":282,"theta":282,"vega":282,"rho":282,"in_the_money":74},"EEM   261005C00082000",{"contract_symbol":802,"symbol":802,"bid":803,"ask":804,"last":9,"change":9,"changePercent":9,"volume":282,"openInterest":282,"open_interest":282,"iv":640,"implied_volatility":640,"delta":805,"gamma":282,"theta":282,"vega":282,"rho":806,"in_the_money":11},"EEM   261005P00082000",14.25,15.55,-1,-0.006513,"2026-10-04T00:33:19.688516+00:00"]