[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EMB":3,"homepage-market-summary":30,"stock-options-EMB":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"EMB","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 J.P. Morgan USD Emerging Markets Bond ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.9052,5.322912,"Monthly",{"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},90.14,90.43,90.57,90.07,90.26,-0.12,-0.13,9736875.151848,97.8,89.69,7865950.63136256,5.5,4726,{"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":184,"strikes":206,"updated_at":682,"task_id":9},"SUCCESS",{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},"2026-10-16","Regular",13,"261016",0.2,{"total_volume":181,"total_open_interest":182,"put_call_ratio":183,"implied_volatility":179},4,14319,0,[185,186,190,194,198,202],{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},{"date":187,"label":187,"type":176,"days_to_expiration":188,"dte":188,"compact":189,"implied_volatility":9},"2026-11-20",48,"261120",{"date":191,"label":191,"type":176,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2026-12-18",76,"261218",{"date":195,"label":195,"type":176,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2027-01-15",104,"270115",{"date":199,"label":199,"type":176,"days_to_expiration":200,"dte":200,"compact":201,"implied_volatility":9},"2027-03-19",167,"270319",{"date":203,"label":203,"type":176,"days_to_expiration":204,"dte":204,"compact":205,"implied_volatility":9},"2028-01-21",475,"280121",[207,228,246,266,287,307,330,352,374,396,418,441,463,485,503,520,538,557,575,591,605,618,630,643,656,669],{"strike":208,"call":209,"put":219,"callItm":11,"putItm":74,"isAtm":74},83,{"contract_symbol":210,"symbol":210,"bid":211,"ask":212,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":213,"implied_volatility":213,"delta":214,"gamma":215,"theta":216,"vega":217,"rho":218,"in_the_money":11},"EMB   261016C00083000",6,9.4,0.283,0.935351,0.025277,-0.02251,0.02229,0.029545,{"contract_symbol":220,"symbol":220,"bid":183,"ask":221,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":222,"implied_volatility":222,"delta":223,"gamma":224,"theta":225,"vega":226,"rho":227,"in_the_money":74},"EMB   261016P00083000",1.95,0.2218,-0.027341,0.016086,-0.008803,0.011119,-0.000961,{"strike":229,"call":230,"put":239,"callItm":11,"putItm":74,"isAtm":74},84,{"contract_symbol":231,"symbol":231,"bid":232,"ask":233,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":213,"implied_volatility":213,"delta":234,"gamma":235,"theta":236,"vega":237,"rho":238,"in_the_money":11},"EMB   261016C00084000",5,7.7,0.90333,0.034273,-0.030522,0.030223,0.028787,{"contract_symbol":240,"symbol":240,"bid":183,"ask":221,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":222,"implied_volatility":222,"delta":241,"gamma":242,"theta":243,"vega":244,"rho":245,"in_the_money":74},"EMB   261016P00084000",-0.049912,0.026302,-0.014394,0.018182,-0.001757,{"strike":247,"call":248,"put":257,"callItm":11,"putItm":74,"isAtm":74},85,{"contract_symbol":249,"symbol":249,"bid":250,"ask":251,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":213,"implied_volatility":213,"delta":252,"gamma":253,"theta":254,"vega":255,"rho":256,"in_the_money":11},"EMB   261016C00085000",4.2,6.7,0.861527,0.044227,-0.039387,0.039,0.027676,{"contract_symbol":258,"symbol":258,"bid":183,"ask":259,"last":260,"change":183,"changePercent":9,"volume":183,"openInterest":45,"open_interest":45,"iv":222,"implied_volatility":222,"delta":261,"gamma":262,"theta":263,"vega":264,"rho":265,"in_the_money":74},"EMB   261016P00085000",1.15,0.05,-0.084833,0.039681,-0.021716,0.02743,-0.002992,{"strike":267,"call":268,"put":278,"callItm":11,"putItm":74,"isAtm":74},86,{"contract_symbol":269,"symbol":269,"bid":270,"ask":271,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":272,"implied_volatility":272,"delta":273,"gamma":274,"theta":275,"vega":276,"rho":277,"in_the_money":11},"EMB   261016C00086000",3.1,6.5,0.248,0.839509,0.055694,-0.038092,0.043038,0.027291,{"contract_symbol":279,"symbol":279,"bid":183,"ask":280,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":281,"implied_volatility":281,"delta":282,"gamma":283,"theta":284,"vega":285,"rho":286,"in_the_money":74},"EMB   261016P00086000",0.95,0.1988,-0.109924,0.053546,-0.023545,0.033178,-0.003873,{"strike":288,"call":289,"put":299,"callItm":11,"putItm":74,"isAtm":74},87,{"contract_symbol":290,"symbol":290,"bid":291,"ask":292,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":293,"implied_volatility":293,"delta":294,"gamma":295,"theta":296,"vega":297,"rho":298,"in_the_money":11},"EMB   261016C00087000",2.15,4.8,0.214,0.806968,0.072517,-0.036954,0.048372,0.026538,{"contract_symbol":300,"symbol":300,"bid":260,"ask":127,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":301,"implied_volatility":301,"delta":302,"gamma":303,"theta":304,"vega":305,"rho":306,"in_the_money":74},"EMB   261016P00087000",0.1725,-0.143119,0.07419,-0.024555,0.039884,-0.005035,{"strike":308,"call":309,"put":319,"callItm":11,"putItm":74,"isAtm":11},88,{"contract_symbol":310,"symbol":310,"bid":311,"ask":312,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":313,"implied_volatility":313,"delta":314,"gamma":315,"theta":316,"vega":317,"rho":318,"in_the_money":11},"EMB   261016C00088000",1.2,3.9,0.1792,0.758696,0.09855,-0.035207,0.055042,0.025234,{"contract_symbol":320,"symbol":320,"bid":260,"ask":321,"last":322,"change":183,"changePercent":9,"volume":183,"openInterest":323,"open_interest":323,"iv":324,"implied_volatility":324,"delta":325,"gamma":326,"theta":327,"vega":328,"rho":329,"in_the_money":74},"EMB   261016P00088000",0.6,0.22,22,0.155,-0.20995,0.105298,-0.028146,0.05087,-0.007385,{"strike":331,"call":332,"put":342,"callItm":11,"putItm":74,"isAtm":11},89,{"contract_symbol":333,"symbol":333,"bid":334,"ask":335,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":336,"implied_volatility":336,"delta":337,"gamma":338,"theta":339,"vega":340,"rho":341,"in_the_money":11},"EMB   261016C00089000",0.85,2.65,0.1529,0.670059,0.13418,-0.034883,0.063926,0.0225,{"contract_symbol":343,"symbol":343,"bid":260,"ask":280,"last":344,"change":183,"changePercent":9,"volume":183,"openInterest":345,"open_interest":345,"iv":346,"implied_volatility":346,"delta":347,"gamma":348,"theta":349,"vega":350,"rho":351,"in_the_money":74},"EMB   261016P00089000",0.37,45,0.1374,-0.313274,0.146158,-0.030671,0.062564,-0.011022,{"strike":353,"call":354,"put":363,"callItm":11,"putItm":74,"isAtm":11},90,{"contract_symbol":355,"symbol":355,"bid":127,"ask":356,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":357,"implied_volatility":357,"delta":358,"gamma":359,"theta":360,"vega":361,"rho":362,"in_the_money":11},"EMB   261016C00090000",1.55,0.1284,0.529645,0.175488,-0.032191,0.070233,0.017938,{"contract_symbol":364,"symbol":364,"bid":365,"ask":366,"last":367,"change":183,"changePercent":9,"volume":183,"openInterest":323,"open_interest":323,"iv":368,"implied_volatility":368,"delta":369,"gamma":370,"theta":371,"vega":372,"rho":373,"in_the_money":74},"EMB   261016P00090000",0.1,1.25,0.67,0.1064,-0.466123,0.211656,-0.026645,0.070173,-0.016377,{"strike":375,"call":376,"put":385,"callItm":74,"putItm":11,"isAtm":11},91,{"contract_symbol":377,"symbol":377,"bid":260,"ask":280,"last":378,"change":183,"changePercent":9,"volume":183,"openInterest":45,"open_interest":45,"iv":379,"implied_volatility":379,"delta":380,"gamma":381,"theta":382,"vega":383,"rho":384,"in_the_money":74},"EMB   261016C00091000",0.79,0.1127,0.337581,0.18362,-0.025953,0.064507,0.011502,{"contract_symbol":386,"symbol":386,"bid":387,"ask":388,"last":45,"change":183,"changePercent":9,"volume":183,"openInterest":389,"open_interest":389,"iv":390,"implied_volatility":390,"delta":391,"gamma":392,"theta":393,"vega":394,"rho":395,"in_the_money":11},"EMB   261016P00091000",0.8,2.1,487,0.1404,-0.629863,0.152313,-0.033414,0.066662,-0.022345,{"strike":397,"call":398,"put":408,"callItm":74,"putItm":11,"isAtm":11},92,{"contract_symbol":399,"symbol":399,"bid":260,"ask":122,"last":400,"change":401,"changePercent":9,"volume":181,"openInterest":183,"open_interest":183,"iv":402,"implied_volatility":402,"delta":403,"gamma":404,"theta":405,"vega":406,"rho":407,"in_the_money":74},"EMB   261016C00092000",0.15,-0.25,0.0944,0.136682,0.131375,-0.013027,0.038655,0.004681,{"contract_symbol":409,"symbol":409,"bid":410,"ask":270,"last":152,"change":183,"changePercent":9,"volume":183,"openInterest":411,"open_interest":411,"iv":412,"implied_volatility":412,"delta":413,"gamma":414,"theta":415,"vega":416,"rho":417,"in_the_money":11},"EMB   261016P00092000",1.75,228,0.1784,-0.714632,0.10784,-0.038196,0.059969,-0.025631,{"strike":419,"call":420,"put":430,"callItm":74,"putItm":11,"isAtm":74},93,{"contract_symbol":421,"symbol":421,"bid":183,"ask":422,"last":179,"change":183,"changePercent":9,"volume":183,"openInterest":423,"open_interest":423,"iv":424,"implied_volatility":424,"delta":425,"gamma":426,"theta":427,"vega":428,"rho":429,"in_the_money":74},"EMB   261016C00093000",0.45,5001,0.1043,0.06435,0.068341,-0.008266,0.02221,0.002205,{"contract_symbol":431,"symbol":431,"bid":335,"ask":432,"last":433,"change":183,"changePercent":9,"volume":183,"openInterest":434,"open_interest":434,"iv":435,"implied_volatility":435,"delta":436,"gamma":437,"theta":438,"vega":439,"rho":440,"in_the_money":11},"EMB   261016P00093000",4.7,0.5,2204,0.2086,-0.771564,0.082127,-0.039764,0.0534,-0.027956,{"strike":442,"call":443,"put":452,"callItm":74,"putItm":11,"isAtm":74},94,{"contract_symbol":444,"symbol":444,"bid":183,"ask":311,"last":260,"change":183,"changePercent":9,"volume":183,"openInterest":445,"open_interest":445,"iv":446,"implied_volatility":446,"delta":447,"gamma":448,"theta":449,"vega":450,"rho":451,"in_the_money":74},"EMB   261016C00094000",289,0.1313,0.052891,0.04652,-0.008924,0.01904,0.001809,{"contract_symbol":453,"symbol":453,"bid":388,"ask":454,"last":455,"change":183,"changePercent":9,"volume":183,"openInterest":456,"open_interest":456,"iv":457,"implied_volatility":457,"delta":458,"gamma":459,"theta":460,"vega":461,"rho":462,"in_the_money":11},"EMB   261016P00094000",5.2,2.07,14,0.2328,-0.815069,0.064925,-0.039151,0.047112,-0.029816,{"strike":464,"call":465,"put":474,"callItm":74,"putItm":11,"isAtm":74},95,{"contract_symbol":466,"symbol":466,"bid":183,"ask":291,"last":365,"change":183,"changePercent":9,"volume":183,"openInterest":467,"open_interest":467,"iv":468,"implied_volatility":468,"delta":469,"gamma":470,"theta":471,"vega":472,"rho":473,"in_the_money":74},"EMB   261016C00095000",3,0.1301,0.020265,0.021319,-0.004014,0.008643,0.000694,{"contract_symbol":475,"symbol":475,"bid":476,"ask":477,"last":478,"change":183,"changePercent":9,"volume":183,"openInterest":479,"open_interest":479,"iv":457,"implied_volatility":457,"delta":480,"gamma":481,"theta":482,"vega":483,"rho":484,"in_the_money":11},"EMB   261016P00095000",2.9,6.2,1.42,6001,-0.870508,0.051327,-0.030951,0.037244,-0.032061,{"strike":486,"call":487,"put":494,"callItm":74,"putItm":11,"isAtm":74},96,{"contract_symbol":488,"symbol":488,"bid":183,"ask":291,"last":260,"change":183,"changePercent":9,"volume":183,"openInterest":45,"open_interest":45,"iv":446,"implied_volatility":446,"delta":489,"gamma":490,"theta":491,"vega":492,"rho":493,"in_the_money":74},"EMB   261016C00096000",0.007425,0.008854,-0.001698,0.003624,0.000255,{"contract_symbol":495,"symbol":495,"bid":496,"ask":497,"last":410,"change":183,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":457,"implied_volatility":457,"delta":498,"gamma":499,"theta":500,"vega":501,"rho":502,"in_the_money":11},"EMB   261016P00096000",3.8,7.2,-0.912836,0.038576,-0.023263,0.027991,-0.033868,{"strike":504,"call":505,"put":512,"callItm":74,"putItm":11,"isAtm":74},97,{"contract_symbol":506,"symbol":506,"bid":183,"ask":259,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":446,"implied_volatility":446,"delta":507,"gamma":508,"theta":509,"vega":510,"rho":511,"in_the_money":74},"EMB   261016C00097000",0.002263,0.003059,-0.000587,0.001252,0.000078,{"contract_symbol":513,"symbol":513,"bid":292,"ask":514,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":457,"implied_volatility":457,"delta":515,"gamma":516,"theta":517,"vega":518,"rho":519,"in_the_money":11},"EMB   261016P00097000",8.2,-0.943594,0.027608,-0.016648,0.020033,-0.035292,{"strike":521,"call":522,"put":529,"callItm":74,"putItm":11,"isAtm":74},98,{"contract_symbol":523,"symbol":523,"bid":183,"ask":259,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":446,"implied_volatility":446,"delta":524,"gamma":525,"theta":526,"vega":527,"rho":528,"in_the_money":74},"EMB   261016C00098000",0.000602,0.000911,-0.000175,0.000373,0.000021,{"contract_symbol":530,"symbol":530,"bid":531,"ask":532,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":457,"implied_volatility":457,"delta":533,"gamma":534,"theta":535,"vega":536,"rho":537,"in_the_money":11},"EMB   261016P00098000",6.6,9.1,-0.964899,0.018843,-0.011363,0.013673,-0.036396,{"strike":539,"call":540,"put":548,"callItm":74,"putItm":11,"isAtm":74},99,{"contract_symbol":541,"symbol":541,"bid":183,"ask":542,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":468,"implied_volatility":468,"delta":543,"gamma":544,"theta":545,"vega":546,"rho":547,"in_the_money":74},"EMB   261016C00099000",1.35,0.000123,0.000209,-0.000039,0.000085,0.000004,{"contract_symbol":549,"symbol":549,"bid":550,"ask":551,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":457,"implied_volatility":457,"delta":552,"gamma":553,"theta":554,"vega":555,"rho":556,"in_the_money":11},"EMB   261016P00099000",7.5,10.2,-0.978986,0.012284,-0.007408,0.008913,-0.037256,{"strike":558,"call":559,"put":566,"callItm":74,"putItm":11,"isAtm":74},100,{"contract_symbol":560,"symbol":560,"bid":183,"ask":356,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":446,"implied_volatility":446,"delta":561,"gamma":562,"theta":563,"vega":564,"rho":565,"in_the_money":74},"EMB   261016C00100000",0.000029,0.000053,-0.00001,0.000022,0.000001,{"contract_symbol":567,"symbol":567,"bid":568,"ask":569,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":457,"implied_volatility":457,"delta":570,"gamma":571,"theta":572,"vega":573,"rho":574,"in_the_money":11},"EMB   261016P00100000",8.5,11.2,-0.987891,0.007659,-0.004618,0.005557,-0.037943,{"strike":576,"call":577,"put":582,"callItm":74,"putItm":11,"isAtm":74},101,{"contract_symbol":578,"symbol":578,"bid":183,"ask":542,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":446,"implied_volatility":446,"delta":579,"gamma":580,"theta":581,"vega":547,"rho":183,"in_the_money":74},"EMB   261016C00101000",0.000005,0.00001,-0.000002,{"contract_symbol":583,"symbol":583,"bid":584,"ask":585,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":457,"implied_volatility":457,"delta":586,"gamma":587,"theta":588,"vega":589,"rho":590,"in_the_money":11},"EMB   261016P00101000",9.3,12.1,-0.993279,0.004573,-0.002758,0.003319,-0.03851,{"strike":592,"call":593,"put":596,"callItm":74,"putItm":11,"isAtm":74},102,{"contract_symbol":594,"symbol":594,"bid":183,"ask":259,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":446,"implied_volatility":446,"delta":565,"gamma":595,"theta":183,"vega":565,"rho":183,"in_the_money":74},"EMB   261016C00102000",0.000002,{"contract_symbol":597,"symbol":597,"bid":598,"ask":599,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":457,"implied_volatility":457,"delta":600,"gamma":601,"theta":602,"vega":603,"rho":604,"in_the_money":11},"EMB   261016P00102000",9.8,13.7,-0.996405,0.002619,-0.001579,0.001901,-0.038998,{"strike":606,"call":607,"put":609,"callItm":74,"putItm":11,"isAtm":74},103,{"contract_symbol":608,"symbol":608,"bid":183,"ask":259,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":468,"implied_volatility":468,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":74},"EMB   261016C00103000",{"contract_symbol":610,"symbol":610,"bid":611,"ask":612,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":457,"implied_volatility":457,"delta":613,"gamma":614,"theta":615,"vega":616,"rho":617,"in_the_money":11},"EMB   261016P00103000",10.9,14.7,-0.998145,0.00144,-0.000869,0.001045,-0.039443,{"strike":196,"call":619,"put":621,"callItm":74,"putItm":11,"isAtm":74},{"contract_symbol":620,"symbol":620,"bid":183,"ask":291,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":446,"implied_volatility":446,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":74},"EMB   261016C00104000",{"contract_symbol":622,"symbol":622,"bid":623,"ask":624,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":457,"implied_volatility":457,"delta":625,"gamma":626,"theta":627,"vega":628,"rho":629,"in_the_money":11},"EMB   261016P00104000",11.9,15.7,-0.999076,0.000762,-0.000459,0.000553,-0.039858,{"strike":631,"call":632,"put":634,"callItm":74,"putItm":11,"isAtm":74},105,{"contract_symbol":633,"symbol":633,"bid":183,"ask":356,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":446,"implied_volatility":446,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":74},"EMB   261016C00105000",{"contract_symbol":635,"symbol":635,"bid":636,"ask":637,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":457,"implied_volatility":457,"delta":638,"gamma":639,"theta":640,"vega":641,"rho":642,"in_the_money":11},"EMB   261016P00105000",12.8,16.7,-0.999556,0.000388,-0.000234,0.000281,-0.040258,{"strike":644,"call":645,"put":647,"callItm":74,"putItm":11,"isAtm":74},106,{"contract_symbol":646,"symbol":646,"bid":183,"ask":280,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":468,"implied_volatility":468,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":74},"EMB   261016C00106000",{"contract_symbol":648,"symbol":648,"bid":649,"ask":650,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":457,"implied_volatility":457,"delta":651,"gamma":652,"theta":653,"vega":654,"rho":655,"in_the_money":11},"EMB   261016P00106000",13.9,17.7,-0.999793,0.00019,-0.000115,0.000138,-0.040648,{"strike":657,"call":658,"put":660,"callItm":74,"putItm":11,"isAtm":74},107,{"contract_symbol":659,"symbol":659,"bid":183,"ask":280,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":446,"implied_volatility":446,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":74},"EMB   261016C00107000",{"contract_symbol":661,"symbol":661,"bid":662,"ask":663,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":457,"implied_volatility":457,"delta":664,"gamma":665,"theta":666,"vega":667,"rho":668,"in_the_money":11},"EMB   261016P00107000",15.5,18.2,-0.999907,0.00009,-0.000054,0.000065,-0.041037,{"strike":670,"call":671,"put":673,"callItm":74,"putItm":11,"isAtm":74},108,{"contract_symbol":672,"symbol":672,"bid":183,"ask":542,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":446,"implied_volatility":446,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":74},"EMB   261016C00108000",{"contract_symbol":674,"symbol":674,"bid":675,"ask":676,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":457,"implied_volatility":457,"delta":677,"gamma":678,"theta":679,"vega":680,"rho":681,"in_the_money":11},"EMB   261016P00108000",15.8,19,-0.999959,0.000041,-0.000025,0.00003,-0.041422,"2026-10-04T01:57:57.977660+00:00"]