[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EME":3,"homepage-market-summary":36,"stock-options-EME":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":20},"EME","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"EMCOR Group, Inc.","NYSE",null,"ELECTRICAL WORK","EMCOR Group Inc is a specialty contractor in the United States and a provider of electrical and mechanical construction and facilities services, building services, and industrial services. Its services are provided to a broad range of commercial, technology, manufacturing, industrial, healthcare, utility, and institutional customers through approximately 100 operating subsidiaries. The company's operating subsidiaries are organized into reportable segments: United States mechanical construction and facilities services, which derives key revenue; United States electrical construction and facilities services; United States building services; United States industrial services; and United Kingdom building services. Geographically, its key revenue is derived from the United States.","44,000","Norwalk, CT",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":19},0.2034,1.6,"Quarterly","2026-10-15",{"close":21,"open":22,"high":23,"low":24,"prev_close":25,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30,"high_52w":31,"low_52w":32,"avg_volume_52w":33,"range_52w_percent":34,"record_count":35},786.61,780,794.95,777.95,769.03,17.58,2.29,368268.822031,19427,788.7237,951.96002,564.91998,403736.695116232,57.3,7985,{"status":37,"indices":38,"watchlist":82,"sectors":104,"benchmarks":160},"success",[39,47,54,61,68,75],{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":45,"sparkline":46,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":45,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":45,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":45,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":45,"sparkline":74,"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":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":14,"sparkline":81,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"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",[83,90,97],{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":45,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":45,"sparkline":96,"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":98,"name":99,"price":100,"change":101,"pct_change":102,"is_up":45,"sparkline":103,"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",[105,110,115,120,125,130,135,140,145,150,155],{"name":106,"etf":107,"change":108,"price":109,"is_up":45},"Technology","XLK",1.01,199.81,{"name":111,"etf":112,"change":113,"price":114,"is_up":45},"Financials","XLF",0.06,53.49,{"name":116,"etf":117,"change":118,"price":119,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":121,"etf":122,"change":123,"price":124,"is_up":45},"Consumer Cycl","XLY",1.13,110.04,{"name":126,"etf":127,"change":128,"price":129,"is_up":45},"Consumer Staples","XLP",0.25,80.53,{"name":131,"etf":132,"change":133,"price":134,"is_up":45},"Energy","XLE",0.4,62.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":45},"Industrials","XLI",0.78,169.95,{"name":141,"etf":142,"change":143,"price":144,"is_up":45},"Materials","XLB",0.66,48.86,{"name":146,"etf":147,"change":148,"price":149,"is_up":45},"Real Estate","XLRE",0.32,40.81,{"name":151,"etf":152,"change":153,"price":154,"is_up":45},"Utilities","XLU",0.38,39.83,{"name":156,"etf":157,"change":158,"price":159,"is_up":45},"Comm Services","XLC",0.35,110.32,[161,166,170,174],{"ticker":162,"name":163,"price":164,"change":165,"is_up":45},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":167,"name":168,"price":169,"change":95,"is_up":45},"QQQ","Invesco QQQ Trust",749.58,{"ticker":171,"name":172,"price":173,"change":59,"is_up":45},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":175,"name":176,"price":177,"change":73,"is_up":45},"IWM","iShares Russell 2000",281.52,{"status":179,"has_options":45,"symbol":4,"underlying_price":21,"selected_expiration":180,"days_to_expiration":183,"iv_index":133,"expiration_iv":133,"kpis":185,"expirations":189,"strikes":207,"updated_at":1541,"task_id":9},"SUCCESS",{"date":181,"label":181,"type":182,"days_to_expiration":183,"dte":183,"compact":184,"implied_volatility":9},"2026-10-16","Regular",14,"261016",{"total_volume":186,"total_open_interest":187,"put_call_ratio":188,"implied_volatility":133},133,1826,0.93,[190,191,195,199,203],{"date":181,"label":181,"type":182,"days_to_expiration":183,"dte":183,"compact":184,"implied_volatility":9},{"date":192,"label":192,"type":182,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2026-11-20",49,"261120",{"date":196,"label":196,"type":182,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2026-12-18",77,"261218",{"date":200,"label":200,"type":182,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2027-01-15",105,"270115",{"date":204,"label":204,"type":182,"days_to_expiration":205,"dte":205,"compact":206,"implied_volatility":9},"2027-04-16",196,"270416",[208,224,235,248,259,270,281,292,302,313,326,338,351,364,379,396,413,432,448,469,487,505,523,541,561,581,602,626,649,675,699,725,750,773,796,820,846,872,899,926,951,978,1002,1027,1050,1073,1097,1116,1136,1156,1175,1194,1213,1231,1251,1270,1287,1305,1322,1340,1358,1372,1384,1396,1407,1417,1426,1435,1445,1456,1467,1477,1486,1495,1504,1514,1523,1532],{"strike":209,"call":210,"put":218,"callItm":45,"putItm":14,"isAtm":14},380,{"contract_symbol":211,"symbol":211,"bid":212,"ask":213,"last":214,"change":215,"changePercent":9,"volume":215,"openInterest":52,"open_interest":52,"iv":216,"implied_volatility":216,"delta":52,"gamma":215,"theta":215,"vega":215,"rho":217,"in_the_money":45},"EME   261016C00380000",403,411.9,404,0,0.4922,0.145744,{"contract_symbol":219,"symbol":219,"bid":215,"ask":220,"last":221,"change":215,"changePercent":9,"volume":215,"openInterest":222,"open_interest":222,"iv":223,"implied_volatility":223,"delta":215,"gamma":215,"theta":215,"vega":215,"rho":215,"in_the_money":14},"EME   261016P00380000",4.9,1.7,11,0.4047,{"strike":225,"call":226,"put":232,"callItm":45,"putItm":14,"isAtm":14},390,{"contract_symbol":227,"symbol":227,"bid":228,"ask":229,"last":230,"change":215,"changePercent":9,"volume":215,"openInterest":52,"open_interest":52,"iv":216,"implied_volatility":216,"delta":52,"gamma":215,"theta":215,"vega":215,"rho":231,"in_the_money":45},"EME   261016C00390000",393,401.9,432,0.149579,{"contract_symbol":233,"symbol":233,"bid":215,"ask":220,"last":52,"change":215,"changePercent":9,"volume":215,"openInterest":234,"open_interest":234,"iv":223,"implied_volatility":223,"delta":215,"gamma":215,"theta":215,"vega":215,"rho":215,"in_the_money":14},"EME   261016P00390000",5,{"strike":236,"call":237,"put":244,"callItm":45,"putItm":14,"isAtm":14},400,{"contract_symbol":238,"symbol":238,"bid":239,"ask":240,"last":241,"change":215,"changePercent":9,"volume":215,"openInterest":242,"open_interest":242,"iv":216,"implied_volatility":216,"delta":52,"gamma":215,"theta":215,"vega":215,"rho":243,"in_the_money":45},"EME   261016C00400000",383,391.9,308,2,0.153415,{"contract_symbol":245,"symbol":245,"bid":215,"ask":220,"last":246,"change":215,"changePercent":9,"volume":215,"openInterest":247,"open_interest":247,"iv":223,"implied_volatility":223,"delta":215,"gamma":215,"theta":215,"vega":215,"rho":215,"in_the_money":14},"EME   261016P00400000",1.75,8,{"strike":249,"call":250,"put":256,"callItm":45,"putItm":14,"isAtm":14},410,{"contract_symbol":251,"symbol":251,"bid":252,"ask":253,"last":254,"change":215,"changePercent":9,"volume":215,"openInterest":242,"open_interest":242,"iv":216,"implied_volatility":216,"delta":52,"gamma":215,"theta":215,"vega":215,"rho":255,"in_the_money":45},"EME   261016C00410000",373,382,299,0.15725,{"contract_symbol":257,"symbol":257,"bid":215,"ask":220,"last":258,"change":215,"changePercent":9,"volume":215,"openInterest":247,"open_interest":247,"iv":223,"implied_volatility":223,"delta":215,"gamma":215,"theta":215,"vega":215,"rho":215,"in_the_money":14},"EME   261016P00410000",2.1,{"strike":260,"call":261,"put":266,"callItm":45,"putItm":14,"isAtm":14},420,{"contract_symbol":262,"symbol":262,"bid":263,"ask":264,"last":9,"change":9,"changePercent":9,"volume":215,"openInterest":215,"open_interest":215,"iv":216,"implied_volatility":216,"delta":52,"gamma":215,"theta":215,"vega":215,"rho":265,"in_the_money":45},"EME   261016C00420000",363,372,0.161085,{"contract_symbol":267,"symbol":267,"bid":215,"ask":220,"last":268,"change":215,"changePercent":9,"volume":215,"openInterest":269,"open_interest":269,"iv":223,"implied_volatility":223,"delta":215,"gamma":215,"theta":215,"vega":215,"rho":215,"in_the_money":14},"EME   261016P00420000",2.32,32,{"strike":271,"call":272,"put":278,"callItm":45,"putItm":14,"isAtm":14},430,{"contract_symbol":273,"symbol":273,"bid":274,"ask":275,"last":276,"change":215,"changePercent":9,"volume":215,"openInterest":52,"open_interest":52,"iv":216,"implied_volatility":216,"delta":52,"gamma":215,"theta":215,"vega":215,"rho":277,"in_the_money":45},"EME   261016C00430000",353,362,279,0.164921,{"contract_symbol":279,"symbol":279,"bid":215,"ask":220,"last":258,"change":215,"changePercent":9,"volume":215,"openInterest":280,"open_interest":280,"iv":223,"implied_volatility":223,"delta":215,"gamma":215,"theta":215,"vega":215,"rho":215,"in_the_money":14},"EME   261016P00430000",9,{"strike":282,"call":283,"put":288,"callItm":45,"putItm":14,"isAtm":14},440,{"contract_symbol":284,"symbol":284,"bid":285,"ask":286,"last":263,"change":215,"changePercent":9,"volume":215,"openInterest":52,"open_interest":52,"iv":216,"implied_volatility":216,"delta":52,"gamma":215,"theta":215,"vega":215,"rho":287,"in_the_money":45},"EME   261016C00440000",343,352,0.168756,{"contract_symbol":289,"symbol":289,"bid":215,"ask":220,"last":290,"change":215,"changePercent":9,"volume":215,"openInterest":291,"open_interest":291,"iv":223,"implied_volatility":223,"delta":215,"gamma":215,"theta":215,"vega":215,"rho":215,"in_the_money":14},"EME   261016P00440000",2.35,7,{"strike":293,"call":294,"put":299,"callItm":45,"putItm":14,"isAtm":14},450,{"contract_symbol":295,"symbol":295,"bid":296,"ask":297,"last":9,"change":9,"changePercent":9,"volume":215,"openInterest":215,"open_interest":215,"iv":216,"implied_volatility":216,"delta":52,"gamma":215,"theta":215,"vega":215,"rho":298,"in_the_money":45},"EME   261016C00450000",333,342,0.172591,{"contract_symbol":300,"symbol":300,"bid":215,"ask":220,"last":301,"change":215,"changePercent":9,"volume":215,"openInterest":291,"open_interest":291,"iv":223,"implied_volatility":223,"delta":215,"gamma":215,"theta":215,"vega":215,"rho":215,"in_the_money":14},"EME   261016P00450000",2.75,{"strike":303,"call":304,"put":309,"callItm":45,"putItm":14,"isAtm":14},460,{"contract_symbol":305,"symbol":305,"bid":306,"ask":307,"last":263,"change":215,"changePercent":9,"volume":215,"openInterest":242,"open_interest":242,"iv":216,"implied_volatility":216,"delta":52,"gamma":215,"theta":215,"vega":215,"rho":308,"in_the_money":45},"EME   261016C00460000",323,332,0.176427,{"contract_symbol":310,"symbol":310,"bid":215,"ask":220,"last":311,"change":215,"changePercent":9,"volume":215,"openInterest":312,"open_interest":312,"iv":223,"implied_volatility":223,"delta":215,"gamma":215,"theta":215,"vega":215,"rho":215,"in_the_money":14},"EME   261016P00460000",3.5,10,{"strike":314,"call":315,"put":323,"callItm":45,"putItm":14,"isAtm":14},470,{"contract_symbol":316,"symbol":316,"bid":317,"ask":318,"last":319,"change":215,"changePercent":9,"volume":215,"openInterest":320,"open_interest":320,"iv":216,"implied_volatility":216,"delta":52,"gamma":215,"theta":321,"vega":215,"rho":322,"in_the_money":45},"EME   261016C00470000",313,322,361,3,-0.000001,0.180262,{"contract_symbol":324,"symbol":324,"bid":215,"ask":220,"last":325,"change":215,"changePercent":9,"volume":215,"openInterest":291,"open_interest":291,"iv":223,"implied_volatility":223,"delta":215,"gamma":215,"theta":215,"vega":215,"rho":215,"in_the_money":14},"EME   261016P00470000",0.84,{"strike":327,"call":328,"put":335,"callItm":45,"putItm":14,"isAtm":14},480,{"contract_symbol":329,"symbol":329,"bid":330,"ask":331,"last":9,"change":9,"changePercent":9,"volume":215,"openInterest":215,"open_interest":215,"iv":216,"implied_volatility":216,"delta":52,"gamma":215,"theta":332,"vega":333,"rho":334,"in_the_money":45},"EME   261016C00480000",303.5,312.1,-0.000002,0.000001,0.184097,{"contract_symbol":336,"symbol":336,"bid":215,"ask":220,"last":337,"change":215,"changePercent":9,"volume":215,"openInterest":242,"open_interest":242,"iv":223,"implied_volatility":223,"delta":215,"gamma":215,"theta":215,"vega":215,"rho":215,"in_the_money":14},"EME   261016P00480000",1.05,{"strike":339,"call":340,"put":348,"callItm":45,"putItm":14,"isAtm":14},490,{"contract_symbol":341,"symbol":341,"bid":342,"ask":343,"last":344,"change":215,"changePercent":9,"volume":215,"openInterest":52,"open_interest":52,"iv":216,"implied_volatility":216,"delta":52,"gamma":215,"theta":345,"vega":346,"rho":347,"in_the_money":45},"EME   261016C00490000",293,302.1,223,-0.000005,0.000003,0.187933,{"contract_symbol":349,"symbol":349,"bid":215,"ask":220,"last":350,"change":215,"changePercent":9,"volume":215,"openInterest":52,"open_interest":52,"iv":223,"implied_volatility":223,"delta":215,"gamma":215,"theta":215,"vega":215,"rho":215,"in_the_money":14},"EME   261016P00490000",1.1,{"strike":352,"call":353,"put":361,"callItm":45,"putItm":14,"isAtm":14},500,{"contract_symbol":354,"symbol":354,"bid":355,"ask":356,"last":307,"change":215,"changePercent":9,"volume":215,"openInterest":52,"open_interest":52,"iv":216,"implied_volatility":216,"delta":357,"gamma":215,"theta":358,"vega":359,"rho":360,"in_the_money":45},"EME   261016C00500000",283.1,292.1,0.999999,-0.000014,0.000008,0.191768,{"contract_symbol":362,"symbol":362,"bid":215,"ask":220,"last":363,"change":215,"changePercent":9,"volume":215,"openInterest":52,"open_interest":52,"iv":223,"implied_volatility":223,"delta":215,"gamma":215,"theta":215,"vega":215,"rho":215,"in_the_money":14},"EME   261016P00500000",2.02,{"strike":365,"call":366,"put":375,"callItm":45,"putItm":14,"isAtm":14},520,{"contract_symbol":367,"symbol":367,"bid":368,"ask":369,"last":370,"change":215,"changePercent":9,"volume":215,"openInterest":52,"open_interest":52,"iv":216,"implied_volatility":216,"delta":371,"gamma":215,"theta":372,"vega":373,"rho":374,"in_the_money":45},"EME   261016C00520000",263,272.1,284,0.999993,-0.000087,0.000049,0.199437,{"contract_symbol":376,"symbol":376,"bid":215,"ask":220,"last":377,"change":215,"changePercent":9,"volume":215,"openInterest":378,"open_interest":378,"iv":223,"implied_volatility":223,"delta":215,"gamma":215,"theta":321,"vega":333,"rho":215,"in_the_money":14},"EME   261016P00520000",0.28,4,{"strike":380,"call":381,"put":391,"callItm":45,"putItm":14,"isAtm":14},540,{"contract_symbol":382,"symbol":382,"bid":383,"ask":384,"last":385,"change":215,"changePercent":9,"volume":215,"openInterest":280,"open_interest":280,"iv":216,"implied_volatility":216,"delta":386,"gamma":387,"theta":388,"vega":389,"rho":390,"in_the_money":45},"EME   261016C00540000",243,252.1,216,0.999961,0.000002,-0.000441,0.000251,0.207098,{"contract_symbol":392,"symbol":392,"bid":215,"ask":220,"last":393,"change":215,"changePercent":9,"volume":215,"openInterest":378,"open_interest":378,"iv":223,"implied_volatility":223,"delta":321,"gamma":215,"theta":394,"vega":395,"rho":215,"in_the_money":14},"EME   261016P00540000",13,-0.000009,0.000007,{"strike":397,"call":398,"put":407,"callItm":45,"putItm":14,"isAtm":14},560,{"contract_symbol":399,"symbol":399,"bid":344,"ask":400,"last":401,"change":215,"changePercent":9,"volume":215,"openInterest":242,"open_interest":242,"iv":216,"implied_volatility":216,"delta":402,"gamma":403,"theta":404,"vega":405,"rho":406,"in_the_money":45},"EME   261016C00560000",232.2,198,0.999824,0.000009,-0.001822,0.001037,0.214726,{"contract_symbol":408,"symbol":408,"bid":215,"ask":220,"last":409,"change":215,"changePercent":9,"volume":215,"openInterest":378,"open_interest":378,"iv":223,"implied_volatility":223,"delta":410,"gamma":333,"theta":411,"vega":412,"rho":332,"in_the_money":14},"EME   261016P00560000",10.95,-0.000008,-0.000077,0.000053,{"strike":414,"call":415,"put":425,"callItm":45,"putItm":14,"isAtm":14},580,{"contract_symbol":416,"symbol":416,"bid":417,"ask":418,"last":419,"change":215,"changePercent":9,"volume":215,"openInterest":52,"open_interest":52,"iv":216,"implied_volatility":216,"delta":420,"gamma":421,"theta":422,"vega":423,"rho":424,"in_the_money":45},"EME   261016C00580000",203,212.2,176,0.999335,0.000031,-0.006263,0.003565,0.222245,{"contract_symbol":426,"symbol":426,"bid":215,"ask":220,"last":427,"change":215,"changePercent":9,"volume":215,"openInterest":52,"open_interest":52,"iv":223,"implied_volatility":223,"delta":428,"gamma":346,"theta":429,"vega":430,"rho":431,"in_the_money":14},"EME   261016P00580000",3.49,-0.000051,-0.000471,0.000326,-0.000016,{"strike":433,"call":434,"put":442,"callItm":45,"putItm":14,"isAtm":14},590,{"contract_symbol":435,"symbol":435,"bid":436,"ask":437,"last":9,"change":9,"changePercent":9,"volume":215,"openInterest":215,"open_interest":215,"iv":216,"implied_volatility":216,"delta":438,"gamma":412,"theta":439,"vega":440,"rho":441,"in_the_money":45},"EME   261016C00590000",193.1,202.3,0.998785,-0.010892,0.0062,0.22591,{"contract_symbol":443,"symbol":443,"bid":215,"ask":220,"last":9,"change":9,"changePercent":9,"volume":215,"openInterest":215,"open_interest":215,"iv":223,"implied_volatility":223,"delta":444,"gamma":359,"theta":445,"vega":446,"rho":447,"in_the_money":14},"EME   261016P00590000",-0.000122,-0.001063,0.000736,-0.000038,{"strike":449,"call":450,"put":460,"callItm":45,"putItm":14,"isAtm":14},600,{"contract_symbol":451,"symbol":451,"bid":452,"ask":453,"last":454,"change":215,"changePercent":9,"volume":215,"openInterest":52,"open_interest":52,"iv":216,"implied_volatility":216,"delta":455,"gamma":456,"theta":457,"vega":458,"rho":459,"in_the_money":45},"EME   261016C00600000",183,192.3,220,0.997866,0.000089,-0.018201,0.01036,0.229459,{"contract_symbol":461,"symbol":461,"bid":215,"ask":220,"last":462,"change":215,"changePercent":9,"volume":215,"openInterest":463,"open_interest":463,"iv":223,"implied_volatility":223,"delta":464,"gamma":465,"theta":466,"vega":467,"rho":468,"in_the_money":14},"EME   261016P00600000",0.5,144,-0.000274,0.000016,-0.002263,0.001566,-0.000084,{"strike":470,"call":471,"put":480,"callItm":45,"putItm":14,"isAtm":14},610,{"contract_symbol":472,"symbol":472,"bid":473,"ask":474,"last":9,"change":9,"changePercent":9,"volume":215,"openInterest":215,"open_interest":215,"iv":216,"implied_volatility":216,"delta":475,"gamma":476,"theta":477,"vega":478,"rho":479,"in_the_money":45},"EME   261016C00610000",173.3,182.4,0.996386,0.000143,-0.029277,0.016665,0.232834,{"contract_symbol":481,"symbol":481,"bid":215,"ask":220,"last":9,"change":9,"changePercent":9,"volume":215,"openInterest":215,"open_interest":215,"iv":223,"implied_volatility":223,"delta":482,"gamma":483,"theta":484,"vega":485,"rho":486,"in_the_money":14},"EME   261016P00610000",-0.000582,0.000033,-0.004552,0.003151,-0.000179,{"strike":488,"call":489,"put":498,"callItm":45,"putItm":14,"isAtm":14},620,{"contract_symbol":490,"symbol":490,"bid":491,"ask":492,"last":9,"change":9,"changePercent":9,"volume":215,"openInterest":215,"open_interest":215,"iv":216,"implied_volatility":216,"delta":493,"gamma":494,"theta":495,"vega":496,"rho":497,"in_the_money":45},"EME   261016C00620000",163,172.4,0.994089,0.000221,-0.045409,0.025848,0.235952,{"contract_symbol":499,"symbol":499,"bid":215,"ask":220,"last":234,"change":215,"changePercent":9,"volume":215,"openInterest":320,"open_interest":320,"iv":223,"implied_volatility":223,"delta":500,"gamma":501,"theta":502,"vega":503,"rho":504,"in_the_money":14},"EME   261016P00620000",-0.001174,0.000063,-0.008678,0.006007,-0.000362,{"strike":506,"call":507,"put":516,"callItm":45,"putItm":14,"isAtm":14},630,{"contract_symbol":508,"symbol":508,"bid":509,"ask":510,"last":9,"change":9,"changePercent":9,"volume":215,"openInterest":215,"open_interest":215,"iv":216,"implied_volatility":216,"delta":511,"gamma":512,"theta":513,"vega":514,"rho":515,"in_the_money":45},"EME   261016C00630000",153,162.5,0.990649,0.000331,-0.06802,0.038718,0.238713,{"contract_symbol":517,"symbol":517,"bid":215,"ask":220,"last":258,"change":215,"changePercent":9,"volume":215,"openInterest":52,"open_interest":52,"iv":223,"implied_volatility":223,"delta":518,"gamma":519,"theta":520,"vega":521,"rho":522,"in_the_money":14},"EME   261016P00630000",-0.002252,0.000113,-0.015713,0.010877,-0.000696,{"strike":524,"call":525,"put":534,"callItm":45,"putItm":14,"isAtm":14},640,{"contract_symbol":526,"symbol":526,"bid":527,"ask":528,"last":9,"change":9,"changePercent":9,"volume":215,"openInterest":215,"open_interest":215,"iv":216,"implied_volatility":216,"delta":529,"gamma":530,"theta":531,"vega":532,"rho":533,"in_the_money":45},"EME   261016C00640000",144.2,152.6,0.985667,0.00048,-0.098556,0.0561,0.240987,{"contract_symbol":535,"symbol":535,"bid":215,"ask":220,"last":52,"change":215,"changePercent":9,"volume":215,"openInterest":234,"open_interest":234,"iv":223,"implied_volatility":223,"delta":536,"gamma":537,"theta":538,"vega":539,"rho":540,"in_the_money":14},"EME   261016P00640000",-0.004123,0.000195,-0.027089,0.018751,-0.001275,{"strike":542,"call":543,"put":553,"callItm":45,"putItm":14,"isAtm":14},650,{"contract_symbol":544,"symbol":544,"bid":545,"ask":546,"last":547,"change":215,"changePercent":9,"volume":215,"openInterest":242,"open_interest":242,"iv":216,"implied_volatility":216,"delta":548,"gamma":549,"theta":550,"vega":551,"rho":552,"in_the_money":45},"EME   261016C00650000",134.2,142.7,132.92,0.978679,0.000674,-0.138328,0.078739,0.242629,{"contract_symbol":554,"symbol":554,"bid":215,"ask":220,"last":555,"change":215,"changePercent":9,"volume":215,"openInterest":378,"open_interest":378,"iv":223,"implied_volatility":223,"delta":556,"gamma":557,"theta":558,"vega":559,"rho":560,"in_the_money":14},"EME   261016P00650000",5.51,-0.007218,0.000321,-0.044555,0.030842,-0.002235,{"strike":562,"call":563,"put":573,"callItm":45,"putItm":14,"isAtm":14},660,{"contract_symbol":564,"symbol":564,"bid":565,"ask":566,"last":567,"change":215,"changePercent":9,"volume":215,"openInterest":52,"open_interest":52,"iv":216,"implied_volatility":216,"delta":568,"gamma":569,"theta":570,"vega":571,"rho":572,"in_the_money":45},"EME   261016C00660000",124.1,132.8,224.38,0.969176,0.000918,-0.188326,0.107199,0.243474,{"contract_symbol":574,"symbol":574,"bid":215,"ask":220,"last":350,"change":215,"changePercent":9,"volume":215,"openInterest":575,"open_interest":575,"iv":223,"implied_volatility":223,"delta":576,"gamma":577,"theta":578,"vega":579,"rho":580,"in_the_money":14},"EME   261016P00660000",23,-0.01211,0.000505,-0.07006,0.048497,-0.003756,{"strike":582,"call":583,"put":593,"callItm":45,"putItm":14,"isAtm":14},670,{"contract_symbol":584,"symbol":584,"bid":585,"ask":586,"last":587,"change":215,"changePercent":9,"volume":215,"openInterest":242,"open_interest":242,"iv":216,"implied_volatility":216,"delta":588,"gamma":589,"theta":590,"vega":591,"rho":592,"in_the_money":45},"EME   261016C00670000",115.2,122.8,140.96,0.956626,0.001214,-0.249026,0.141751,0.243349,{"contract_symbol":594,"symbol":594,"bid":215,"ask":242,"last":595,"change":215,"changePercent":9,"volume":215,"openInterest":596,"open_interest":596,"iv":223,"implied_volatility":223,"delta":597,"gamma":598,"theta":599,"vega":600,"rho":601,"in_the_money":14},"EME   261016P00670000",1.35,38,-0.019513,0.00076,-0.105521,0.073043,-0.006062,{"strike":603,"call":604,"put":614,"callItm":45,"putItm":14,"isAtm":14},680,{"contract_symbol":605,"symbol":605,"bid":606,"ask":607,"last":608,"change":215,"changePercent":9,"volume":215,"openInterest":242,"open_interest":242,"iv":216,"implied_volatility":216,"delta":609,"gamma":610,"theta":611,"vega":612,"rho":613,"in_the_money":45},"EME   261016C00680000",106.5,113,81.26,0.940515,0.00156,-0.320217,0.182274,0.242086,{"contract_symbol":615,"symbol":615,"bid":215,"ask":616,"last":617,"change":618,"changePercent":9,"volume":619,"openInterest":620,"open_interest":620,"iv":223,"implied_volatility":223,"delta":621,"gamma":622,"theta":623,"vega":624,"rho":625,"in_the_money":14},"EME   261016P00680000",2.6,0.95,-4.92,20,24,-0.030258,0.001099,-0.152506,0.105567,-0.009417,{"strike":627,"call":628,"put":639,"callItm":45,"putItm":14,"isAtm":14},690,{"contract_symbol":629,"symbol":629,"bid":630,"ask":631,"last":632,"change":215,"changePercent":9,"volume":215,"openInterest":378,"open_interest":378,"iv":633,"implied_volatility":633,"delta":634,"gamma":635,"theta":636,"vega":637,"rho":638,"in_the_money":45},"EME   261016C00690000",95.8,103,138.35,0.4732,0.927895,0.001884,-0.35741,0.2116,0.241956,{"contract_symbol":640,"symbol":640,"bid":215,"ask":220,"last":641,"change":215,"changePercent":9,"volume":215,"openInterest":642,"open_interest":642,"iv":643,"implied_volatility":643,"delta":644,"gamma":645,"theta":646,"vega":647,"rho":648,"in_the_money":14},"EME   261016P00690000",2.68,35,0.3935,-0.041034,0.001451,-0.190374,0.135531,-0.012778,{"strike":650,"call":651,"put":663,"callItm":45,"putItm":14,"isAtm":14},700,{"contract_symbol":652,"symbol":652,"bid":653,"ask":654,"last":655,"change":215,"changePercent":9,"volume":215,"openInterest":656,"open_interest":656,"iv":657,"implied_volatility":657,"delta":658,"gamma":659,"theta":660,"vega":661,"rho":662,"in_the_money":45},"EME   261016C00700000",87.5,93.7,77.5,31,0.4504,0.914128,0.00226,-0.388318,0.241556,0.24148,{"contract_symbol":664,"symbol":664,"bid":462,"ask":665,"last":666,"change":667,"changePercent":9,"volume":619,"openInterest":668,"open_interest":668,"iv":669,"implied_volatility":669,"delta":670,"gamma":671,"theta":672,"vega":673,"rho":674,"in_the_money":14},"EME   261016P00700000",3.7,1.56,-2.32,39,0.3782,-0.053484,0.001868,-0.226273,0.16762,-0.016655,{"strike":676,"call":677,"put":687,"callItm":45,"putItm":14,"isAtm":14},710,{"contract_symbol":678,"symbol":678,"bid":679,"ask":680,"last":9,"change":9,"changePercent":9,"volume":215,"openInterest":215,"open_interest":215,"iv":681,"implied_volatility":681,"delta":682,"gamma":683,"theta":684,"vega":685,"rho":686,"in_the_money":45},"EME   261016C00710000",78,84,0.4243,0.898814,0.002708,-0.412931,0.272692,0.240537,{"contract_symbol":688,"symbol":688,"bid":689,"ask":690,"last":690,"change":691,"changePercent":9,"volume":52,"openInterest":692,"open_interest":692,"iv":693,"implied_volatility":693,"delta":694,"gamma":695,"theta":696,"vega":697,"rho":698,"in_the_money":14},"EME   261016P00710000",0.1,2.5,-2.5,83,0.3583,-0.067393,0.002363,-0.256871,0.200874,-0.020976,{"strike":700,"call":701,"put":713,"callItm":45,"putItm":14,"isAtm":14},720,{"contract_symbol":702,"symbol":702,"bid":703,"ask":704,"last":705,"change":215,"changePercent":9,"volume":215,"openInterest":706,"open_interest":706,"iv":707,"implied_volatility":707,"delta":708,"gamma":709,"theta":710,"vega":711,"rho":712,"in_the_money":45},"EME   261016C00720000",67.3,75,49.5,26,0.3951,0.881422,0.003259,-0.430969,0.305581,0.238967,{"contract_symbol":714,"symbol":714,"bid":133,"ask":715,"last":716,"change":717,"changePercent":9,"volume":320,"openInterest":718,"open_interest":718,"iv":719,"implied_volatility":719,"delta":720,"gamma":721,"theta":722,"vega":723,"rho":724,"in_the_money":14},"EME   261016P00720000",4.1,2.69,-4.81,17,0.3454,-0.08984,0.003048,-0.308036,0.249833,-0.027978,{"strike":726,"call":727,"put":739,"callItm":45,"putItm":14,"isAtm":14},730,{"contract_symbol":728,"symbol":728,"bid":729,"ask":730,"last":731,"change":732,"changePercent":9,"volume":242,"openInterest":320,"open_interest":320,"iv":733,"implied_volatility":733,"delta":734,"gamma":735,"theta":736,"vega":737,"rho":738,"in_the_money":45},"EME   261016C00730000",58,65,67.1,-31.83,0.3719,0.855849,0.003962,-0.46425,0.349729,0.234813,{"contract_symbol":740,"symbol":740,"bid":242,"ask":220,"last":741,"change":742,"changePercent":9,"volume":52,"openInterest":743,"open_interest":743,"iv":744,"implied_volatility":744,"delta":745,"gamma":746,"theta":747,"vega":748,"rho":749,"in_the_money":14},"EME   261016P00730000",3.22,-4.28,30,0.3506,-0.130883,0.003936,-0.409677,0.327416,-0.040888,{"strike":751,"call":752,"put":762,"callItm":45,"putItm":14,"isAtm":14},740,{"contract_symbol":753,"symbol":753,"bid":754,"ask":755,"last":269,"change":215,"changePercent":9,"volume":215,"openInterest":575,"open_interest":575,"iv":756,"implied_volatility":756,"delta":757,"gamma":758,"theta":759,"vega":760,"rho":761,"in_the_money":45},"EME   261016C00740000",50.3,57,0.3675,0.811839,0.004765,-0.545069,0.415542,0.22473,{"contract_symbol":763,"symbol":763,"bid":320,"ask":764,"last":765,"change":215,"changePercent":9,"volume":215,"openInterest":766,"open_interest":766,"iv":767,"implied_volatility":767,"delta":768,"gamma":769,"theta":770,"vega":771,"rho":772,"in_the_money":14},"EME   261016P00740000",9.1,12.59,27,0.3462,-0.174923,0.004832,-0.490521,0.396993,-0.054761,{"strike":774,"call":775,"put":786,"callItm":45,"putItm":14,"isAtm":14},750,{"contract_symbol":776,"symbol":776,"bid":777,"ask":778,"last":779,"change":215,"changePercent":9,"volume":215,"openInterest":291,"open_interest":291,"iv":780,"implied_volatility":780,"delta":781,"gamma":782,"theta":783,"vega":784,"rho":785,"in_the_money":45},"EME   261016C00750000",41.6,48.3,33.5,0.3587,0.762264,0.005597,-0.609937,0.476426,0.212864,{"contract_symbol":787,"symbol":787,"bid":378,"ask":788,"last":291,"change":789,"changePercent":9,"volume":242,"openInterest":718,"open_interest":718,"iv":790,"implied_volatility":790,"delta":791,"gamma":792,"theta":793,"vega":794,"rho":795,"in_the_money":14},"EME   261016P00750000",9.9,-5.8,0.3313,-0.221561,0.005825,-0.541619,0.457984,-0.069418,{"strike":797,"call":798,"put":808,"callItm":45,"putItm":14,"isAtm":14},760,{"contract_symbol":799,"symbol":799,"bid":800,"ask":801,"last":706,"change":215,"changePercent":9,"volume":215,"openInterest":222,"open_interest":222,"iv":802,"implied_volatility":802,"delta":803,"gamma":804,"theta":805,"vega":806,"rho":807,"in_the_money":45},"EME   261016C00760000",35.3,40,0.3474,0.705343,0.006444,-0.658748,0.531242,0.198638,{"contract_symbol":809,"symbol":809,"bid":810,"ask":393,"last":811,"change":812,"changePercent":9,"volume":320,"openInterest":813,"open_interest":813,"iv":814,"implied_volatility":814,"delta":815,"gamma":816,"theta":817,"vega":818,"rho":819,"in_the_money":14},"EME   261016P00760000",4.5,8.63,-12.81,107,0.3146,-0.277791,0.00692,-0.580013,0.516575,-0.087101,{"strike":821,"call":822,"put":834,"callItm":45,"putItm":14,"isAtm":14},770,{"contract_symbol":823,"symbol":823,"bid":824,"ask":825,"last":826,"change":827,"changePercent":9,"volume":242,"openInterest":393,"open_interest":393,"iv":828,"implied_volatility":828,"delta":829,"gamma":830,"theta":831,"vega":832,"rho":833,"in_the_money":45},"EME   261016C00770000",27.2,32.6,33,10.5,0.3391,0.638544,0.007172,-0.698542,0.57713,0.181147,{"contract_symbol":835,"symbol":835,"bid":836,"ask":837,"last":838,"change":839,"changePercent":9,"volume":242,"openInterest":378,"open_interest":378,"iv":840,"implied_volatility":840,"delta":841,"gamma":842,"theta":843,"vega":844,"rho":845,"in_the_money":14},"EME   261016P00770000",7.5,16,11.63,-21.87,0.3102,-0.351353,0.007762,-0.632681,0.5714,-0.110491,{"strike":22,"call":847,"put":860,"callItm":45,"putItm":14,"isAtm":14},{"contract_symbol":848,"symbol":848,"bid":849,"ask":850,"last":851,"change":852,"changePercent":9,"volume":291,"openInterest":853,"open_interest":853,"iv":854,"implied_volatility":854,"delta":855,"gamma":856,"theta":857,"vega":858,"rho":859,"in_the_money":45},"EME   261016C00780000",21.6,28,26.75,11.05,80,0.3365,0.563954,0.007597,-0.728629,0.606658,0.160912,{"contract_symbol":861,"symbol":861,"bid":862,"ask":863,"last":864,"change":865,"changePercent":9,"volume":52,"openInterest":234,"open_interest":234,"iv":866,"implied_volatility":866,"delta":867,"gamma":868,"theta":869,"vega":870,"rho":871,"in_the_money":14},"EME   261016P00780000",11.4,19.1,18.8,-7.65,0.3048,-0.432026,0.008373,-0.658866,0.60563,-0.136296,{"strike":873,"call":874,"put":887,"callItm":14,"putItm":45,"isAtm":14},790,{"contract_symbol":875,"symbol":875,"bid":876,"ask":877,"last":878,"change":879,"changePercent":9,"volume":242,"openInterest":880,"open_interest":880,"iv":881,"implied_volatility":881,"delta":882,"gamma":883,"theta":884,"vega":885,"rho":886,"in_the_money":14},"EME   261016C00790000",15.3,22.2,20.5,9.21,12,0.3246,0.485692,0.007974,-0.711518,0.614177,0.139497,{"contract_symbol":888,"symbol":888,"bid":889,"ask":890,"last":891,"change":892,"changePercent":9,"volume":312,"openInterest":378,"open_interest":378,"iv":893,"implied_volatility":893,"delta":894,"gamma":895,"theta":896,"vega":897,"rho":898,"in_the_money":45},"EME   261016P00790000",16.2,22.9,18.3,-41.1,0.2971,-0.517879,0.008709,-0.650969,0.613955,-0.163926,{"strike":900,"call":901,"put":914,"callItm":14,"putItm":45,"isAtm":14},800,{"contract_symbol":902,"symbol":902,"bid":903,"ask":904,"last":905,"change":906,"changePercent":9,"volume":378,"openInterest":907,"open_interest":907,"iv":908,"implied_volatility":908,"delta":909,"gamma":910,"theta":911,"vega":912,"rho":913,"in_the_money":14},"EME   261016C00800000",10.9,17.2,15.8,7.8,109,0.318,0.405207,0.007913,-0.677778,0.59714,0.116982,{"contract_symbol":915,"symbol":915,"bid":916,"ask":917,"last":918,"change":919,"changePercent":9,"volume":52,"openInterest":378,"open_interest":378,"iv":920,"implied_volatility":920,"delta":921,"gamma":922,"theta":923,"vega":924,"rho":925,"in_the_money":45},"EME   261016P00800000",23.1,28.9,30.83,-17.53,0.305,-0.59977,0.008225,-0.647944,0.595252,-0.19105,{"strike":927,"call":928,"put":939,"callItm":14,"putItm":45,"isAtm":14},810,{"contract_symbol":929,"symbol":929,"bid":291,"ask":930,"last":931,"change":932,"changePercent":9,"volume":242,"openInterest":718,"open_interest":718,"iv":933,"implied_volatility":933,"delta":934,"gamma":935,"theta":936,"vega":937,"rho":938,"in_the_money":14},"EME   261016C00810000",14.3,12.14,6.14,0.3249,0.334097,0.00727,-0.650236,0.560632,0.096699,{"contract_symbol":940,"symbol":940,"bid":941,"ask":942,"last":943,"change":215,"changePercent":9,"volume":215,"openInterest":944,"open_interest":944,"iv":945,"implied_volatility":945,"delta":946,"gamma":947,"theta":948,"vega":949,"rho":950,"in_the_money":45},"EME   261016P00810000",27.8,35.2,78.72,52,0.3027,-0.678924,0.00768,-0.595988,0.551674,-0.217418,{"strike":952,"call":953,"put":966,"callItm":14,"putItm":45,"isAtm":14},820,{"contract_symbol":954,"symbol":954,"bid":955,"ask":956,"last":957,"change":958,"changePercent":9,"volume":378,"openInterest":959,"open_interest":959,"iv":960,"implied_volatility":960,"delta":961,"gamma":962,"theta":963,"vega":964,"rho":965,"in_the_money":14},"EME   261016C00820000",6.5,10.6,8.75,1.65,97,0.3325,0.272295,0.006483,-0.607035,0.511515,0.078974,{"contract_symbol":967,"symbol":967,"bid":968,"ask":969,"last":970,"change":215,"changePercent":9,"volume":215,"openInterest":971,"open_interest":971,"iv":972,"implied_volatility":972,"delta":973,"gamma":974,"theta":975,"vega":976,"rho":977,"in_the_money":45},"EME   261016P00820000",36.2,42.8,77.24,15,0.2945,-0.755527,0.006922,-0.508443,0.483719,-0.243193,{"strike":979,"call":980,"put":992,"callItm":14,"putItm":45,"isAtm":14},830,{"contract_symbol":981,"symbol":981,"bid":982,"ask":983,"last":984,"change":690,"changePercent":9,"volume":985,"openInterest":718,"open_interest":718,"iv":986,"implied_volatility":986,"delta":987,"gamma":988,"theta":989,"vega":990,"rho":991,"in_the_money":14},"EME   261016C00830000",4.7,7.6,6.2,42,0.3303,0.212514,0.005704,-0.527072,0.447082,0.06183,{"contract_symbol":993,"symbol":993,"bid":969,"ask":994,"last":995,"change":215,"changePercent":9,"volume":215,"openInterest":378,"open_interest":378,"iv":996,"implied_volatility":996,"delta":997,"gamma":998,"theta":999,"vega":1000,"rho":1001,"in_the_money":45},"EME   261016P00830000",49.8,39.9,0.2738,-0.835115,0.005883,-0.373526,0.382231,-0.269971,{"strike":1003,"call":1004,"put":1016,"callItm":14,"putItm":45,"isAtm":14},840,{"contract_symbol":1005,"symbol":1005,"bid":1006,"ask":234,"last":1007,"change":1008,"changePercent":9,"volume":52,"openInterest":1009,"open_interest":1009,"iv":1010,"implied_volatility":1010,"delta":1011,"gamma":1012,"theta":1013,"vega":1014,"rho":1015,"in_the_money":14},"EME   261016C00840000",2.95,3.87,0.17,189,0.3209,0.155416,0.004829,-0.421212,0.367734,0.045391,{"contract_symbol":1017,"symbol":1017,"bid":1018,"ask":1019,"last":1020,"change":215,"changePercent":9,"volume":215,"openInterest":234,"open_interest":234,"iv":1021,"implied_volatility":1021,"delta":1022,"gamma":1023,"theta":1024,"vega":1025,"rho":1026,"in_the_money":45},"EME   261016P00840000",51.2,59.1,83.45,0.2524,-0.903867,0.004385,-0.236608,0.262656,-0.293828,{"strike":1028,"call":1029,"put":1039,"callItm":14,"putItm":45,"isAtm":14},850,{"contract_symbol":1030,"symbol":1030,"bid":1031,"ask":247,"last":1032,"change":215,"changePercent":9,"volume":215,"openInterest":837,"open_interest":837,"iv":1033,"implied_volatility":1033,"delta":1034,"gamma":1035,"theta":1036,"vega":1037,"rho":1038,"in_the_money":14},"EME   261016C00850000",0.05,1.31,0.3218,0.115384,0.003925,-0.344238,0.299725,0.033768,{"contract_symbol":1040,"symbol":1040,"bid":1041,"ask":1042,"last":1043,"change":215,"changePercent":9,"volume":215,"openInterest":971,"open_interest":971,"iv":1044,"implied_volatility":1044,"delta":1045,"gamma":1046,"theta":1047,"vega":1048,"rho":1049,"in_the_money":45},"EME   261016P00850000",60.4,67.6,91.65,0.2553,-0.936408,0.00317,-0.174967,0.19203,-0.30723,{"strike":1051,"call":1052,"put":1062,"callItm":14,"putItm":45,"isAtm":14},860,{"contract_symbol":1053,"symbol":1053,"bid":215,"ask":1054,"last":1055,"change":215,"changePercent":9,"volume":215,"openInterest":312,"open_interest":312,"iv":1056,"implied_volatility":1056,"delta":1057,"gamma":1058,"theta":1059,"vega":1060,"rho":1061,"in_the_money":14},"EME   261016C00860000",4.8,3.72,0.323,0.08404,0.003101,-0.274037,0.237681,0.024639,{"contract_symbol":1063,"symbol":1063,"bid":1064,"ask":1065,"last":1066,"change":215,"changePercent":9,"volume":215,"openInterest":215,"open_interest":215,"iv":1067,"implied_volatility":1067,"delta":1068,"gamma":1069,"theta":1070,"vega":1071,"rho":1072,"in_the_money":45},"EME   261016P00860000",69.9,76.4,64.72,0.2595,-0.958189,0.002235,-0.127435,0.137605,-0.317483,{"strike":1074,"call":1075,"put":1086,"callItm":14,"putItm":45,"isAtm":14},870,{"contract_symbol":1076,"symbol":1076,"bid":215,"ask":1077,"last":320,"change":1078,"changePercent":9,"volume":52,"openInterest":1079,"open_interest":1079,"iv":1080,"implied_volatility":1080,"delta":1081,"gamma":1082,"theta":1083,"vega":1084,"rho":1085,"in_the_money":14},"EME   261016C00870000",2.15,0.7,6,0.3396,0.069221,0.002544,-0.24859,0.205065,0.020286,{"contract_symbol":1087,"symbol":1087,"bid":1088,"ask":1089,"last":1090,"change":215,"changePercent":9,"volume":215,"openInterest":215,"open_interest":215,"iv":1091,"implied_volatility":1091,"delta":1092,"gamma":1093,"theta":1094,"vega":1095,"rho":1096,"in_the_money":45},"EME   261016P00870000",79.2,85.7,72.85,0.261,-0.97415,0.001495,-0.08626,0.092591,-0.326027,{"strike":1098,"call":1099,"put":1107,"callItm":14,"putItm":45,"isAtm":14},880,{"contract_symbol":1100,"symbol":1100,"bid":215,"ask":220,"last":1101,"change":215,"changePercent":9,"volume":215,"openInterest":247,"open_interest":247,"iv":1080,"implied_volatility":1080,"delta":1102,"gamma":1103,"theta":1104,"vega":1105,"rho":1106,"in_the_money":14},"EME   261016C00880000",5.5,0.04912,0.001943,-0.189894,0.156646,0.014419,{"contract_symbol":1108,"symbol":1108,"bid":1109,"ask":630,"last":1110,"change":215,"changePercent":9,"volume":215,"openInterest":215,"open_interest":215,"iv":1091,"implied_volatility":1091,"delta":1111,"gamma":1112,"theta":1113,"vega":1114,"rho":1115,"in_the_money":45},"EME   261016P00880000",88.9,78.65,-0.984967,0.000944,-0.054455,0.058451,-0.333057,{"strike":1117,"call":1118,"put":1126,"callItm":14,"putItm":45,"isAtm":14},890,{"contract_symbol":1119,"symbol":1119,"bid":215,"ask":220,"last":1120,"change":215,"changePercent":9,"volume":215,"openInterest":312,"open_interest":312,"iv":1080,"implied_volatility":1080,"delta":1121,"gamma":1122,"theta":1123,"vega":1124,"rho":1125,"in_the_money":14},"EME   261016C00890000",1.12,0.034127,0.001447,-0.141337,0.11659,0.010032,{"contract_symbol":1127,"symbol":1127,"bid":1128,"ask":1129,"last":1130,"change":215,"changePercent":9,"volume":215,"openInterest":215,"open_interest":215,"iv":1091,"implied_volatility":1091,"delta":1131,"gamma":1132,"theta":1133,"vega":1134,"rho":1135,"in_the_money":45},"EME   261016P00890000",98.6,107.7,79.6,-0.991582,0.00057,-0.032898,0.035313,-0.33885,{"strike":1137,"call":1138,"put":1146,"callItm":14,"putItm":45,"isAtm":14},900,{"contract_symbol":1139,"symbol":1139,"bid":215,"ask":320,"last":1140,"change":215,"changePercent":9,"volume":215,"openInterest":985,"open_interest":985,"iv":1080,"implied_volatility":1080,"delta":1141,"gamma":1142,"theta":1143,"vega":1144,"rho":1145,"in_the_money":14},"EME   261016C00900000",0.48,0.023223,0.00105,-0.102591,0.084628,0.006836,{"contract_symbol":1147,"symbol":1147,"bid":1148,"ask":1149,"last":1150,"change":215,"changePercent":9,"volume":215,"openInterest":215,"open_interest":215,"iv":1091,"implied_volatility":1091,"delta":1151,"gamma":1152,"theta":1153,"vega":1154,"rho":1155,"in_the_money":45},"EME   261016P00900000",108.6,117.6,111.86,-0.995458,0.00033,-0.01905,0.020448,-0.343834,{"strike":1157,"call":1158,"put":1165,"callItm":14,"putItm":45,"isAtm":14},910,{"contract_symbol":1159,"symbol":1159,"bid":215,"ask":220,"last":221,"change":215,"changePercent":9,"volume":215,"openInterest":291,"open_interest":291,"iv":1080,"implied_volatility":1080,"delta":1160,"gamma":1161,"theta":1162,"vega":1163,"rho":1164,"in_the_money":14},"EME   261016C00910000",0.015486,0.000744,-0.072685,0.059959,0.004564,{"contract_symbol":1166,"symbol":1166,"bid":1167,"ask":1168,"last":1169,"change":215,"changePercent":9,"volume":215,"openInterest":215,"open_interest":215,"iv":1091,"implied_volatility":1091,"delta":1170,"gamma":1171,"theta":1172,"vega":1173,"rho":1174,"in_the_money":45},"EME   261016P00910000",118.6,127.6,156,-0.997636,0.000183,-0.010588,0.011365,-0.348316,{"strike":1176,"call":1177,"put":1185,"callItm":14,"putItm":45,"isAtm":14},920,{"contract_symbol":1178,"symbol":1178,"bid":215,"ask":220,"last":690,"change":215,"changePercent":9,"volume":215,"openInterest":1179,"open_interest":1179,"iv":1080,"implied_volatility":1080,"delta":1180,"gamma":1181,"theta":1182,"vega":1183,"rho":1184,"in_the_money":14},"EME   261016C00920000",43,0.010123,0.000515,-0.050307,0.041499,0.002987,{"contract_symbol":1186,"symbol":1186,"bid":1187,"ask":1188,"last":9,"change":9,"changePercent":9,"volume":215,"openInterest":215,"open_interest":215,"iv":1091,"implied_volatility":1091,"delta":1189,"gamma":1190,"theta":1191,"vega":1192,"rho":1193,"in_the_money":45},"EME   261016P00920000",128.6,138,-0.998812,0.000098,-0.005657,0.006072,-0.3525,{"strike":1195,"call":1196,"put":1204,"callItm":14,"putItm":45,"isAtm":14},930,{"contract_symbol":1197,"symbol":1197,"bid":215,"ask":220,"last":1198,"change":215,"changePercent":9,"volume":215,"openInterest":320,"open_interest":320,"iv":1080,"implied_volatility":1080,"delta":1199,"gamma":1200,"theta":1201,"vega":1202,"rho":1203,"in_the_money":14},"EME   261016C00930000",22.1,0.006491,0.000348,-0.034041,0.028081,0.001917,{"contract_symbol":1205,"symbol":1205,"bid":1206,"ask":1207,"last":9,"change":9,"changePercent":9,"volume":215,"openInterest":215,"open_interest":215,"iv":1091,"implied_volatility":1091,"delta":1208,"gamma":1209,"theta":1210,"vega":1211,"rho":1212,"in_the_money":45},"EME   261016P00930000",138.6,148,-0.999424,0.00005,-0.002909,0.003123,-0.356517,{"strike":1214,"call":1215,"put":1222,"callItm":14,"putItm":45,"isAtm":14},940,{"contract_symbol":1216,"symbol":1216,"bid":215,"ask":220,"last":689,"change":215,"changePercent":9,"volume":215,"openInterest":242,"open_interest":242,"iv":1080,"implied_volatility":1080,"delta":1217,"gamma":1218,"theta":1219,"vega":1220,"rho":1221,"in_the_money":14},"EME   261016C00940000",0.004084,0.000231,-0.022537,0.018591,0.001207,{"contract_symbol":1223,"symbol":1223,"bid":1224,"ask":1225,"last":9,"change":9,"changePercent":9,"volume":215,"openInterest":215,"open_interest":215,"iv":1091,"implied_volatility":1091,"delta":1226,"gamma":1227,"theta":1228,"vega":1229,"rho":1230,"in_the_money":45},"EME   261016P00940000",148.6,157.6,-0.999729,0.000025,-0.001442,0.001548,-0.360444,{"strike":1232,"call":1233,"put":1242,"callItm":14,"putItm":45,"isAtm":14},950,{"contract_symbol":1234,"symbol":1234,"bid":215,"ask":1235,"last":1236,"change":215,"changePercent":9,"volume":215,"openInterest":1079,"open_interest":1079,"iv":1080,"implied_volatility":1080,"delta":1237,"gamma":1238,"theta":1239,"vega":1240,"rho":1241,"in_the_money":14},"EME   261016C00950000",3.9,3.3,0.002522,0.00015,-0.01461,0.012052,0.000746,{"contract_symbol":1243,"symbol":1243,"bid":1244,"ask":1245,"last":9,"change":9,"changePercent":9,"volume":215,"openInterest":215,"open_interest":215,"iv":1091,"implied_volatility":1091,"delta":1246,"gamma":1247,"theta":1248,"vega":1249,"rho":1250,"in_the_money":45},"EME   261016P00950000",158.6,168,-0.999877,0.000012,-0.00069,0.00074,-0.364323,{"strike":1252,"call":1253,"put":1261,"callItm":14,"putItm":45,"isAtm":14},960,{"contract_symbol":1254,"symbol":1254,"bid":215,"ask":220,"last":1255,"change":215,"changePercent":9,"volume":215,"openInterest":1079,"open_interest":1079,"iv":1080,"implied_volatility":1080,"delta":1256,"gamma":1257,"theta":1258,"vega":1259,"rho":1260,"in_the_money":14},"EME   261016C00960000",2.12,0.00153,0.000095,-0.00928,0.007655,0.000453,{"contract_symbol":1262,"symbol":1262,"bid":1263,"ask":1264,"last":9,"change":9,"changePercent":9,"volume":215,"openInterest":215,"open_interest":215,"iv":1091,"implied_volatility":1091,"delta":1265,"gamma":1266,"theta":1267,"vega":1268,"rho":1269,"in_the_money":45},"EME   261016P00960000",168.6,177.8,-0.999946,0.000006,-0.000319,0.000342,-0.368179,{"strike":1271,"call":1272,"put":1279,"callItm":14,"putItm":45,"isAtm":14},970,{"contract_symbol":1273,"symbol":1273,"bid":215,"ask":220,"last":9,"change":9,"changePercent":9,"volume":215,"openInterest":215,"open_interest":215,"iv":1080,"implied_volatility":1080,"delta":1274,"gamma":1275,"theta":1276,"vega":1277,"rho":1278,"in_the_money":14},"EME   261016C00970000",0.000912,0.000059,-0.005779,0.004767,0.00027,{"contract_symbol":1280,"symbol":1280,"bid":1281,"ask":1282,"last":9,"change":9,"changePercent":9,"volume":215,"openInterest":215,"open_interest":215,"iv":1091,"implied_volatility":1091,"delta":1283,"gamma":387,"theta":1284,"vega":1285,"rho":1286,"in_the_money":45},"EME   261016P00970000",178.6,188,-0.999977,-0.000142,0.000153,-0.372023,{"strike":1288,"call":1289,"put":1297,"callItm":14,"putItm":45,"isAtm":14},980,{"contract_symbol":1290,"symbol":1290,"bid":215,"ask":220,"last":1291,"change":215,"changePercent":9,"volume":215,"openInterest":393,"open_interest":393,"iv":1080,"implied_volatility":1080,"delta":1292,"gamma":1293,"theta":1294,"vega":1295,"rho":1296,"in_the_money":14},"EME   261016C00980000",4.29,0.000535,0.000036,-0.003531,0.002913,0.000159,{"contract_symbol":1298,"symbol":1298,"bid":1299,"ask":1300,"last":9,"change":9,"changePercent":9,"volume":215,"openInterest":215,"open_interest":215,"iv":1091,"implied_volatility":1091,"delta":1301,"gamma":333,"theta":1302,"vega":1303,"rho":1304,"in_the_money":45},"EME   261016P00980000",188.6,197.6,-0.99999,-0.000062,0.000066,-0.375863,{"strike":1306,"call":1307,"put":1314,"callItm":14,"putItm":45,"isAtm":14},990,{"contract_symbol":1308,"symbol":1308,"bid":215,"ask":220,"last":9,"change":9,"changePercent":9,"volume":215,"openInterest":215,"open_interest":215,"iv":1080,"implied_volatility":1080,"delta":1309,"gamma":1310,"theta":1311,"vega":1312,"rho":1313,"in_the_money":14},"EME   261016C00990000",0.000308,0.000022,-0.002118,0.001748,0.000091,{"contract_symbol":1315,"symbol":1315,"bid":1316,"ask":1317,"last":9,"change":9,"changePercent":9,"volume":215,"openInterest":215,"open_interest":215,"iv":1091,"implied_volatility":1091,"delta":1318,"gamma":215,"theta":1319,"vega":1320,"rho":1321,"in_the_money":45},"EME   261016P00990000",198.6,208,-0.999996,-0.000026,0.000028,-0.3797,{"strike":1323,"call":1324,"put":1332,"callItm":14,"putItm":45,"isAtm":14},1000,{"contract_symbol":1325,"symbol":1325,"bid":215,"ask":220,"last":320,"change":215,"changePercent":9,"volume":215,"openInterest":1326,"open_interest":1326,"iv":1080,"implied_volatility":1080,"delta":1327,"gamma":1328,"theta":1329,"vega":1330,"rho":1331,"in_the_money":14},"EME   261016C01000000",45,0.000175,0.000013,-0.001248,0.00103,0.000052,{"contract_symbol":1333,"symbol":1333,"bid":1334,"ask":1335,"last":254,"change":215,"changePercent":9,"volume":215,"openInterest":215,"open_interest":215,"iv":1091,"implied_volatility":1091,"delta":1336,"gamma":215,"theta":1337,"vega":1338,"rho":1339,"in_the_money":45},"EME   261016P01000000",208.8,215.3,-0.999998,-0.000011,0.000011,-0.383536,{"strike":1341,"call":1342,"put":1351,"callItm":14,"putItm":45,"isAtm":14},1020,{"contract_symbol":1343,"symbol":1343,"bid":215,"ask":1344,"last":1345,"change":1346,"changePercent":9,"volume":242,"openInterest":280,"open_interest":280,"iv":1080,"implied_volatility":1080,"delta":1347,"gamma":1348,"theta":1349,"vega":1350,"rho":465,"in_the_money":14},"EME   261016C01020000",0.2,0.14,-1.36,0.000054,0.000004,-0.000412,0.00034,{"contract_symbol":1352,"symbol":1352,"bid":1353,"ask":1354,"last":1355,"change":215,"changePercent":9,"volume":215,"openInterest":215,"open_interest":215,"iv":1091,"implied_volatility":1091,"delta":1356,"gamma":215,"theta":332,"vega":387,"rho":1357,"in_the_money":45},"EME   261016P01020000",228.8,235.4,184.9,-1,-0.391207,{"strike":1359,"call":1360,"put":1366,"callItm":14,"putItm":45,"isAtm":14},1040,{"contract_symbol":1361,"symbol":1361,"bid":215,"ask":220,"last":1362,"change":215,"changePercent":9,"volume":215,"openInterest":291,"open_interest":291,"iv":1080,"implied_volatility":1080,"delta":465,"gamma":333,"theta":1363,"vega":1364,"rho":1365,"in_the_money":14},"EME   261016C01040000",1.25,-0.000127,0.000105,0.000005,{"contract_symbol":1367,"symbol":1367,"bid":1368,"ask":1369,"last":1370,"change":215,"changePercent":9,"volume":215,"openInterest":215,"open_interest":215,"iv":1091,"implied_volatility":1091,"delta":1356,"gamma":215,"theta":215,"vega":215,"rho":1371,"in_the_money":45},"EME   261016P01040000",248.6,256.4,225,-0.398878,{"strike":1373,"call":1374,"put":1378,"callItm":14,"putItm":45,"isAtm":14},1060,{"contract_symbol":1375,"symbol":1375,"bid":215,"ask":1362,"last":1376,"change":215,"changePercent":9,"volume":215,"openInterest":242,"open_interest":242,"iv":1080,"implied_volatility":1080,"delta":1348,"gamma":215,"theta":1377,"vega":421,"rho":333,"in_the_money":14},"EME   261016C01060000",5.42,-0.000037,{"contract_symbol":1379,"symbol":1379,"bid":1380,"ask":1381,"last":1382,"change":215,"changePercent":9,"volume":215,"openInterest":215,"open_interest":215,"iv":1091,"implied_volatility":1091,"delta":1356,"gamma":215,"theta":215,"vega":215,"rho":1383,"in_the_money":45},"EME   261016P01060000",268.6,278,358,-0.406549,{"strike":1385,"call":1386,"put":1390,"callItm":14,"putItm":45,"isAtm":14},1080,{"contract_symbol":1387,"symbol":1387,"bid":215,"ask":220,"last":1388,"change":215,"changePercent":9,"volume":215,"openInterest":52,"open_interest":52,"iv":1080,"implied_volatility":1080,"delta":333,"gamma":215,"theta":1389,"vega":359,"rho":215,"in_the_money":14},"EME   261016C01080000",11.5,-0.00001,{"contract_symbol":1391,"symbol":1391,"bid":1392,"ask":1393,"last":1394,"change":215,"changePercent":9,"volume":215,"openInterest":215,"open_interest":215,"iv":1091,"implied_volatility":1091,"delta":1356,"gamma":215,"theta":215,"vega":215,"rho":1395,"in_the_money":45},"EME   261016P01080000",288.6,298,310.7,-0.414219,{"strike":1397,"call":1398,"put":1402,"callItm":14,"putItm":45,"isAtm":14},1100,{"contract_symbol":1399,"symbol":1399,"bid":215,"ask":220,"last":1400,"change":215,"changePercent":9,"volume":215,"openInterest":320,"open_interest":320,"iv":1080,"implied_volatility":1080,"delta":215,"gamma":215,"theta":1401,"vega":387,"rho":215,"in_the_money":14},"EME   261016C01100000",22.3,-0.000003,{"contract_symbol":1403,"symbol":1403,"bid":1404,"ask":1405,"last":9,"change":9,"changePercent":9,"volume":215,"openInterest":215,"open_interest":215,"iv":1091,"implied_volatility":1091,"delta":1356,"gamma":215,"theta":215,"vega":215,"rho":1406,"in_the_money":45},"EME   261016P01100000",308.6,318,-0.42189,{"strike":1408,"call":1409,"put":1412,"callItm":14,"putItm":45,"isAtm":14},1120,{"contract_symbol":1410,"symbol":1410,"bid":215,"ask":220,"last":1411,"change":215,"changePercent":9,"volume":215,"openInterest":320,"open_interest":320,"iv":1080,"implied_volatility":1080,"delta":215,"gamma":215,"theta":321,"vega":333,"rho":215,"in_the_money":14},"EME   261016C01120000",38.2,{"contract_symbol":1413,"symbol":1413,"bid":1414,"ask":1415,"last":9,"change":9,"changePercent":9,"volume":215,"openInterest":215,"open_interest":215,"iv":1091,"implied_volatility":1091,"delta":1356,"gamma":215,"theta":215,"vega":215,"rho":1416,"in_the_money":45},"EME   261016P01120000",328.6,338,-0.429561,{"strike":1418,"call":1419,"put":1422,"callItm":14,"putItm":45,"isAtm":14},1140,{"contract_symbol":1420,"symbol":1420,"bid":215,"ask":220,"last":1421,"change":215,"changePercent":9,"volume":215,"openInterest":312,"open_interest":312,"iv":1080,"implied_volatility":1080,"delta":215,"gamma":215,"theta":215,"vega":215,"rho":215,"in_the_money":14},"EME   261016C01140000",2.38,{"contract_symbol":1423,"symbol":1423,"bid":1424,"ask":1382,"last":9,"change":9,"changePercent":9,"volume":215,"openInterest":215,"open_interest":215,"iv":1091,"implied_volatility":1091,"delta":1356,"gamma":215,"theta":215,"vega":215,"rho":1425,"in_the_money":45},"EME   261016P01140000",348.6,-0.437231,{"strike":1427,"call":1428,"put":1430,"callItm":14,"putItm":45,"isAtm":14},1160,{"contract_symbol":1429,"symbol":1429,"bid":215,"ask":220,"last":956,"change":215,"changePercent":9,"volume":215,"openInterest":730,"open_interest":730,"iv":1080,"implied_volatility":1080,"delta":215,"gamma":215,"theta":215,"vega":215,"rho":215,"in_the_money":14},"EME   261016C01160000",{"contract_symbol":1431,"symbol":1431,"bid":1432,"ask":1433,"last":9,"change":9,"changePercent":9,"volume":215,"openInterest":215,"open_interest":215,"iv":1091,"implied_volatility":1091,"delta":1356,"gamma":215,"theta":215,"vega":215,"rho":1434,"in_the_money":45},"EME   261016P01160000",368.6,378,-0.444902,{"strike":1436,"call":1437,"put":1440,"callItm":14,"putItm":45,"isAtm":14},1180,{"contract_symbol":1438,"symbol":1438,"bid":215,"ask":220,"last":1439,"change":215,"changePercent":9,"volume":215,"openInterest":320,"open_interest":320,"iv":1080,"implied_volatility":1080,"delta":215,"gamma":215,"theta":215,"vega":215,"rho":215,"in_the_money":14},"EME   261016C01180000",7.2,{"contract_symbol":1441,"symbol":1441,"bid":1442,"ask":1443,"last":9,"change":9,"changePercent":9,"volume":215,"openInterest":215,"open_interest":215,"iv":1091,"implied_volatility":1091,"delta":1356,"gamma":215,"theta":215,"vega":215,"rho":1444,"in_the_money":45},"EME   261016P01180000",388.6,398,-0.452573,{"strike":1446,"call":1447,"put":1450,"callItm":14,"putItm":45,"isAtm":14},1200,{"contract_symbol":1448,"symbol":1448,"bid":215,"ask":220,"last":1449,"change":215,"changePercent":9,"volume":215,"openInterest":320,"open_interest":320,"iv":1080,"implied_volatility":1080,"delta":215,"gamma":215,"theta":215,"vega":215,"rho":215,"in_the_money":14},"EME   261016C01200000",25.5,{"contract_symbol":1451,"symbol":1451,"bid":1452,"ask":1453,"last":1454,"change":215,"changePercent":9,"volume":215,"openInterest":215,"open_interest":215,"iv":1091,"implied_volatility":1091,"delta":1356,"gamma":215,"theta":215,"vega":215,"rho":1455,"in_the_money":45},"EME   261016P01200000",408.6,418,452,-0.460244,{"strike":1457,"call":1458,"put":1461,"callItm":14,"putItm":45,"isAtm":14},1220,{"contract_symbol":1459,"symbol":1459,"bid":215,"ask":220,"last":1460,"change":215,"changePercent":9,"volume":215,"openInterest":52,"open_interest":52,"iv":1080,"implied_volatility":1080,"delta":215,"gamma":215,"theta":215,"vega":215,"rho":215,"in_the_money":14},"EME   261016C01220000",11.8,{"contract_symbol":1462,"symbol":1462,"bid":1463,"ask":1464,"last":1465,"change":215,"changePercent":9,"volume":215,"openInterest":215,"open_interest":215,"iv":1091,"implied_volatility":1091,"delta":1356,"gamma":215,"theta":215,"vega":215,"rho":1466,"in_the_money":45},"EME   261016P01220000",428.6,438,472,-0.467914,{"strike":1468,"call":1469,"put":1471,"callItm":14,"putItm":45,"isAtm":14},1240,{"contract_symbol":1470,"symbol":1470,"bid":215,"ask":220,"last":9,"change":9,"changePercent":9,"volume":215,"openInterest":215,"open_interest":215,"iv":1080,"implied_volatility":1080,"delta":215,"gamma":215,"theta":215,"vega":215,"rho":215,"in_the_money":14},"EME   261016C01240000",{"contract_symbol":1472,"symbol":1472,"bid":1473,"ask":1474,"last":1475,"change":215,"changePercent":9,"volume":215,"openInterest":215,"open_interest":215,"iv":1091,"implied_volatility":1091,"delta":1356,"gamma":215,"theta":215,"vega":215,"rho":1476,"in_the_money":45},"EME   261016P01240000",448.6,458,492,-0.475585,{"strike":1478,"call":1479,"put":1481,"callItm":14,"putItm":45,"isAtm":14},1260,{"contract_symbol":1480,"symbol":1480,"bid":215,"ask":220,"last":9,"change":9,"changePercent":9,"volume":215,"openInterest":215,"open_interest":215,"iv":1080,"implied_volatility":1080,"delta":215,"gamma":215,"theta":215,"vega":215,"rho":215,"in_the_money":14},"EME   261016C01260000",{"contract_symbol":1482,"symbol":1482,"bid":1483,"ask":1484,"last":9,"change":9,"changePercent":9,"volume":215,"openInterest":215,"open_interest":215,"iv":1091,"implied_volatility":1091,"delta":1356,"gamma":215,"theta":215,"vega":215,"rho":1485,"in_the_money":45},"EME   261016P01260000",468.6,478,-0.483256,{"strike":1487,"call":1488,"put":1490,"callItm":14,"putItm":45,"isAtm":14},1280,{"contract_symbol":1489,"symbol":1489,"bid":215,"ask":220,"last":9,"change":9,"changePercent":9,"volume":215,"openInterest":215,"open_interest":215,"iv":1080,"implied_volatility":1080,"delta":215,"gamma":215,"theta":215,"vega":215,"rho":215,"in_the_money":14},"EME   261016C01280000",{"contract_symbol":1491,"symbol":1491,"bid":1492,"ask":1493,"last":9,"change":9,"changePercent":9,"volume":215,"openInterest":215,"open_interest":215,"iv":1091,"implied_volatility":1091,"delta":1356,"gamma":215,"theta":215,"vega":215,"rho":1494,"in_the_money":45},"EME   261016P01280000",488.6,498,-0.490927,{"strike":1496,"call":1497,"put":1499,"callItm":14,"putItm":45,"isAtm":14},1300,{"contract_symbol":1498,"symbol":1498,"bid":215,"ask":220,"last":9,"change":9,"changePercent":9,"volume":215,"openInterest":215,"open_interest":215,"iv":1080,"implied_volatility":1080,"delta":215,"gamma":215,"theta":215,"vega":215,"rho":215,"in_the_money":14},"EME   261016C01300000",{"contract_symbol":1500,"symbol":1500,"bid":1501,"ask":1502,"last":9,"change":9,"changePercent":9,"volume":215,"openInterest":215,"open_interest":215,"iv":1091,"implied_volatility":1091,"delta":1356,"gamma":215,"theta":215,"vega":215,"rho":1503,"in_the_money":45},"EME   261016P01300000",508.6,518,-0.498597,{"strike":1505,"call":1506,"put":1508,"callItm":14,"putItm":45,"isAtm":14},1320,{"contract_symbol":1507,"symbol":1507,"bid":215,"ask":220,"last":9,"change":9,"changePercent":9,"volume":215,"openInterest":215,"open_interest":215,"iv":1080,"implied_volatility":1080,"delta":215,"gamma":215,"theta":215,"vega":215,"rho":215,"in_the_money":14},"EME   261016C01320000",{"contract_symbol":1509,"symbol":1509,"bid":1510,"ask":1511,"last":1512,"change":215,"changePercent":9,"volume":215,"openInterest":215,"open_interest":215,"iv":1091,"implied_volatility":1091,"delta":1356,"gamma":215,"theta":215,"vega":215,"rho":1513,"in_the_money":45},"EME   261016P01320000",528.6,538,549.4,-0.506268,{"strike":1515,"call":1516,"put":1518,"callItm":14,"putItm":45,"isAtm":14},1340,{"contract_symbol":1517,"symbol":1517,"bid":215,"ask":220,"last":9,"change":9,"changePercent":9,"volume":215,"openInterest":215,"open_interest":215,"iv":1080,"implied_volatility":1080,"delta":215,"gamma":215,"theta":215,"vega":215,"rho":215,"in_the_money":14},"EME   261016C01340000",{"contract_symbol":1519,"symbol":1519,"bid":1520,"ask":1521,"last":9,"change":9,"changePercent":9,"volume":215,"openInterest":215,"open_interest":215,"iv":1091,"implied_volatility":1091,"delta":1356,"gamma":215,"theta":215,"vega":215,"rho":1522,"in_the_money":45},"EME   261016P01340000",548.6,558,-0.513939,{"strike":1524,"call":1525,"put":1527,"callItm":14,"putItm":45,"isAtm":14},1360,{"contract_symbol":1526,"symbol":1526,"bid":215,"ask":220,"last":320,"change":215,"changePercent":9,"volume":215,"openInterest":52,"open_interest":52,"iv":1080,"implied_volatility":1080,"delta":215,"gamma":215,"theta":215,"vega":215,"rho":215,"in_the_money":14},"EME   261016C01360000",{"contract_symbol":1528,"symbol":1528,"bid":1529,"ask":1530,"last":9,"change":9,"changePercent":9,"volume":215,"openInterest":215,"open_interest":215,"iv":1091,"implied_volatility":1091,"delta":1356,"gamma":215,"theta":215,"vega":215,"rho":1531,"in_the_money":45},"EME   261016P01360000",568.6,578,-0.521609,{"strike":1533,"call":1534,"put":1536,"callItm":14,"putItm":45,"isAtm":14},1380,{"contract_symbol":1535,"symbol":1535,"bid":215,"ask":220,"last":9,"change":9,"changePercent":9,"volume":215,"openInterest":215,"open_interest":215,"iv":1080,"implied_volatility":1080,"delta":215,"gamma":215,"theta":215,"vega":215,"rho":215,"in_the_money":14},"EME   261016C01380000",{"contract_symbol":1537,"symbol":1537,"bid":1538,"ask":1539,"last":9,"change":9,"changePercent":9,"volume":215,"openInterest":215,"open_interest":215,"iv":1091,"implied_volatility":1091,"delta":1356,"gamma":215,"theta":215,"vega":215,"rho":1540,"in_the_money":45},"EME   261016P01380000",588.6,598,-0.52928,"2026-10-02T23:41:15.552652+00:00"]