[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EMET":3,"homepage-market-summary":25,"stock-options-EMET":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"EMET","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},"VanEck Copper and Electrification Metals ETF","NYSE Arca",null,"ETF",true,{"close":13,"open":14,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},41.2401,41.305,41.24,40.6369,0.6032,1.48,1036.186383,49.42,29.265,10951.406824032,59.4,1227,{"status":26,"indices":27,"watchlist":71,"sectors":93,"benchmarks":149},"success",[28,35,42,49,56,63],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":11,"sparkline":34,"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":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":11,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":11,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":11,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":11,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":69,"sparkline":70,"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",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":11,"sparkline":78,"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":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":11,"sparkline":85,"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":11,"sparkline":92,"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",[94,99,104,109,114,119,124,129,134,139,144],{"name":95,"etf":96,"change":97,"price":98,"is_up":11},"Technology","XLK",1.01,199.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Financials","XLF",0.06,53.49,{"name":105,"etf":106,"change":107,"price":108,"is_up":69},"Healthcare","XLV",-0.01,166.18,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Energy","XLE",0.4,62.95,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Materials","XLB",0.66,48.86,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Comm Services","XLC",0.35,110.32,[150,155,159,163],{"ticker":151,"name":152,"price":153,"change":154,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":156,"name":157,"price":158,"change":84,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":160,"name":161,"price":162,"change":47,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":164,"name":165,"price":166,"change":61,"is_up":11},"IWM","iShares Russell 2000",281.52,{"status":168,"has_options":11,"symbol":4,"underlying_price":15,"selected_expiration":169,"days_to_expiration":172,"iv_index":174,"expiration_iv":174,"kpis":175,"expirations":178,"strikes":192,"updated_at":603,"task_id":9},"SUCCESS",{"date":170,"label":170,"type":171,"days_to_expiration":172,"dte":172,"compact":173,"implied_volatility":9},"2026-10-16","Regular",13,"261016",0.3,{"total_volume":176,"total_open_interest":177,"put_call_ratio":176,"implied_volatility":174},0,10,[179,180,184,188],{"date":170,"label":170,"type":171,"days_to_expiration":172,"dte":172,"compact":173,"implied_volatility":9},{"date":181,"label":181,"type":171,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},"2026-11-20",48,"261120",{"date":185,"label":185,"type":171,"days_to_expiration":186,"dte":186,"compact":187,"implied_volatility":9},"2027-01-15",104,"270115",{"date":189,"label":189,"type":171,"days_to_expiration":190,"dte":190,"compact":191,"implied_volatility":9},"2027-04-16",195,"270416",[193,213,231,249,268,286,305,323,342,362,380,399,416,433,449,465,482,500,520,536,551,563,575,585,594],{"strike":194,"call":195,"put":206,"callItm":11,"putItm":69,"isAtm":69},33,{"contract_symbol":196,"symbol":196,"bid":197,"ask":198,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":199,"open_interest":199,"iv":200,"implied_volatility":200,"delta":201,"gamma":202,"theta":203,"vega":204,"rho":205,"in_the_money":11},"EMET  261016C00033000",7.7,9.4,5,0.3242,0.999891,0.000163,-0.000041,0.000035,0.012649,{"contract_symbol":207,"symbol":207,"bid":176,"ask":61,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":208,"implied_volatility":208,"delta":209,"gamma":210,"theta":211,"vega":212,"rho":176,"in_the_money":69},"EMET  261016P00033000",0.2845,-0.000013,0.000025,-0.000005,0.000005,{"strike":214,"call":215,"put":224,"callItm":11,"putItm":69,"isAtm":69},34,{"contract_symbol":216,"symbol":216,"bid":217,"ask":218,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":200,"implied_volatility":200,"delta":219,"gamma":220,"theta":221,"vega":222,"rho":223,"in_the_money":11},"EMET  261016C00034000",6.7,8.4,0.999372,0.00083,-0.000207,0.000179,0.013024,{"contract_symbol":225,"symbol":225,"bid":176,"ask":61,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":208,"implied_volatility":208,"delta":226,"gamma":227,"theta":228,"vega":229,"rho":230,"in_the_money":69},"EMET  261016P00034000",-0.000122,0.000206,-0.00004,0.000039,-0.000002,{"strike":232,"call":233,"put":243,"callItm":11,"putItm":69,"isAtm":69},35,{"contract_symbol":234,"symbol":234,"bid":235,"ask":236,"last":237,"change":176,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":200,"implied_volatility":200,"delta":238,"gamma":239,"theta":240,"vega":241,"rho":242,"in_the_money":11},"EMET  261016C00035000",5.7,7.4,11.5,0.99719,0.003263,-0.000814,0.000703,0.013372,{"contract_symbol":244,"symbol":244,"bid":176,"ask":61,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":208,"implied_volatility":208,"delta":245,"gamma":246,"theta":247,"vega":248,"rho":209,"in_the_money":69},"EMET  261016P00035000",-0.000824,0.001214,-0.000233,0.00023,{"strike":250,"call":251,"put":260,"callItm":11,"putItm":69,"isAtm":69},36,{"contract_symbol":252,"symbol":252,"bid":253,"ask":254,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":200,"implied_volatility":200,"delta":255,"gamma":256,"theta":257,"vega":258,"rho":259,"in_the_money":11},"EMET  261016C00036000",4.7,6.5,0.989974,0.010105,-0.002521,0.002178,0.013638,{"contract_symbol":261,"symbol":261,"bid":176,"ask":262,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":208,"implied_volatility":208,"delta":263,"gamma":264,"theta":265,"vega":266,"rho":267,"in_the_money":69},"EMET  261016P00036000",0.95,-0.004125,0.00525,-0.001009,0.000993,-0.000067,{"strike":269,"call":270,"put":279,"callItm":11,"putItm":69,"isAtm":69},37,{"contract_symbol":271,"symbol":271,"bid":272,"ask":273,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":200,"implied_volatility":200,"delta":274,"gamma":275,"theta":276,"vega":277,"rho":278,"in_the_money":11},"EMET  261016C00037000",3.6,5.5,0.970871,0.025119,-0.006267,0.005414,0.013708,{"contract_symbol":280,"symbol":280,"bid":176,"ask":262,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":208,"implied_volatility":208,"delta":281,"gamma":282,"theta":283,"vega":284,"rho":285,"in_the_money":69},"EMET  261016P00037000",-0.015786,0.017058,-0.003277,0.003226,-0.000257,{"strike":287,"call":288,"put":297,"callItm":11,"putItm":69,"isAtm":69},38,{"contract_symbol":289,"symbol":289,"bid":290,"ask":291,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":200,"implied_volatility":200,"delta":292,"gamma":293,"theta":294,"vega":295,"rho":296,"in_the_money":11},"EMET  261016C00038000",2.75,4.5,0.92971,0.050957,-0.012714,0.010982,0.013413,{"contract_symbol":298,"symbol":298,"bid":176,"ask":299,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":208,"implied_volatility":208,"delta":300,"gamma":301,"theta":302,"vega":303,"rho":304,"in_the_money":69},"EMET  261016P00038000",1.05,-0.047358,0.042575,-0.00818,0.008052,-0.000774,{"strike":306,"call":307,"put":315,"callItm":11,"putItm":69,"isAtm":11},39,{"contract_symbol":308,"symbol":308,"bid":309,"ask":272,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":200,"implied_volatility":200,"delta":310,"gamma":311,"theta":312,"vega":313,"rho":314,"in_the_money":11},"EMET  261016C00039000",1.95,0.856432,0.08565,-0.02137,0.01846,0.012583,{"contract_symbol":316,"symbol":316,"bid":176,"ask":317,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":208,"implied_volatility":208,"delta":318,"gamma":319,"theta":320,"vega":321,"rho":322,"in_the_money":69},"EMET  261016P00039000",1.15,-0.11416,0.083246,-0.015994,0.015744,-0.001873,{"strike":324,"call":325,"put":334,"callItm":11,"putItm":69,"isAtm":11},40,{"contract_symbol":326,"symbol":326,"bid":327,"ask":328,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":200,"implied_volatility":200,"delta":329,"gamma":330,"theta":331,"vega":332,"rho":333,"in_the_money":11},"EMET  261016C00040000",1.1,2.8,0.74716,0.120938,-0.030175,0.026065,0.01114,{"contract_symbol":335,"symbol":335,"bid":176,"ask":336,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":208,"implied_volatility":208,"delta":337,"gamma":338,"theta":339,"vega":340,"rho":341,"in_the_money":69},"EMET  261016P00040000",1.25,-0.226575,0.129809,-0.024939,0.02455,-0.003737,{"strike":343,"call":344,"put":353,"callItm":11,"putItm":69,"isAtm":11},41,{"contract_symbol":345,"symbol":345,"bid":122,"ask":346,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":347,"implied_volatility":347,"delta":348,"gamma":349,"theta":350,"vega":351,"rho":352,"in_the_money":11},"EMET  261016C00041000",2.15,0.2907,0.61848,0.160821,-0.032268,0.031082,0.009377,{"contract_symbol":354,"symbol":354,"bid":176,"ask":355,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":356,"implied_volatility":356,"delta":357,"gamma":358,"theta":359,"vega":360,"rho":361,"in_the_money":69},"EMET  261016P00041000",1.65,0.264,-0.371999,0.175742,-0.029067,0.030838,-0.006157,{"strike":363,"call":364,"put":372,"callItm":69,"putItm":11,"isAtm":11},42,{"contract_symbol":365,"symbol":365,"bid":176,"ask":355,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":366,"implied_volatility":366,"delta":367,"gamma":368,"theta":369,"vega":370,"rho":371,"in_the_money":69},"EMET  261016C00042000",0.2165,0.428316,0.222372,-0.024737,0.032001,0.00663,{"contract_symbol":373,"symbol":373,"bid":122,"ask":346,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":374,"implied_volatility":374,"delta":375,"gamma":376,"theta":377,"vega":378,"rho":379,"in_the_money":11},"EMET  261016P00042000",0.3135,-0.543285,0.155175,-0.036194,0.032336,-0.009138,{"strike":381,"call":382,"put":391,"callItm":69,"putItm":11,"isAtm":11},43,{"contract_symbol":383,"symbol":383,"bid":176,"ask":384,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":385,"implied_volatility":385,"delta":386,"gamma":387,"theta":388,"vega":389,"rho":390,"in_the_money":69},"EMET  261016C00043000",1.3,0.2518,0.265586,0.159734,-0.024038,0.026736,0.004116,{"contract_symbol":392,"symbol":392,"bid":317,"ask":328,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":393,"implied_volatility":393,"delta":394,"gamma":395,"theta":396,"vega":397,"rho":398,"in_the_money":11},"EMET  261016P00043000",0.3224,-0.683252,0.135479,-0.033419,0.029032,-0.011628,{"strike":400,"call":401,"put":408,"callItm":69,"putItm":11,"isAtm":69},44,{"contract_symbol":402,"symbol":402,"bid":176,"ask":317,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":385,"implied_volatility":385,"delta":403,"gamma":404,"theta":405,"vega":406,"rho":407,"in_the_money":69},"EMET  261016C00044000",0.137294,0.106991,-0.016101,0.017908,0.002138,{"contract_symbol":409,"symbol":409,"bid":309,"ask":410,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":393,"implied_volatility":393,"delta":411,"gamma":412,"theta":413,"vega":414,"rho":415,"in_the_money":11},"EMET  261016P00044000",3.7,-0.799842,0.10657,-0.026288,0.022837,-0.013782,{"strike":417,"call":418,"put":425,"callItm":69,"putItm":11,"isAtm":69},45,{"contract_symbol":419,"symbol":419,"bid":176,"ask":299,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":385,"implied_volatility":385,"delta":420,"gamma":421,"theta":422,"vega":423,"rho":424,"in_the_money":69},"EMET  261016C00045000",0.06076,0.058603,-0.008819,0.009809,0.00095,{"contract_symbol":426,"symbol":426,"bid":290,"ask":427,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":393,"implied_volatility":393,"delta":428,"gamma":429,"theta":430,"vega":431,"rho":432,"in_the_money":11},"EMET  261016P00045000",4.6,-0.884369,0.074139,-0.018288,0.015888,-0.015461,{"strike":434,"call":435,"put":442,"callItm":69,"putItm":11,"isAtm":69},46,{"contract_symbol":436,"symbol":436,"bid":176,"ask":262,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":385,"implied_volatility":385,"delta":437,"gamma":438,"theta":439,"vega":440,"rho":441,"in_the_money":69},"EMET  261016C00046000",0.023062,0.026603,-0.004003,0.004453,0.000361,{"contract_symbol":443,"symbol":443,"bid":410,"ask":273,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":393,"implied_volatility":393,"delta":444,"gamma":445,"theta":446,"vega":447,"rho":448,"in_the_money":11},"EMET  261016P00046000",-0.938869,0.045991,-0.011345,0.009856,-0.016685,{"strike":450,"call":451,"put":458,"callItm":69,"putItm":11,"isAtm":69},47,{"contract_symbol":452,"symbol":452,"bid":176,"ask":262,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":385,"implied_volatility":385,"delta":453,"gamma":454,"theta":455,"vega":456,"rho":457,"in_the_money":69},"EMET  261016C00047000",0.007539,0.010134,-0.001525,0.001696,0.000118,{"contract_symbol":459,"symbol":459,"bid":427,"ask":254,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":393,"implied_volatility":393,"delta":460,"gamma":461,"theta":462,"vega":463,"rho":464,"in_the_money":11},"EMET  261016P00047000",-0.970359,0.025631,-0.006323,0.005493,-0.017556,{"strike":182,"call":466,"put":473,"callItm":69,"putItm":11,"isAtm":69},{"contract_symbol":467,"symbol":467,"bid":176,"ask":61,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":385,"implied_volatility":385,"delta":468,"gamma":469,"theta":470,"vega":471,"rho":472,"in_the_money":69},"EMET  261016C00048000",0.002134,0.003276,-0.000493,0.000548,0.000034,{"contract_symbol":474,"symbol":474,"bid":475,"ask":476,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":393,"implied_volatility":393,"delta":477,"gamma":478,"theta":479,"vega":480,"rho":481,"in_the_money":11},"EMET  261016P00048000",5.6,7.5,-0.986779,0.012923,-0.003188,0.002769,-0.018195,{"strike":483,"call":484,"put":491,"callItm":69,"putItm":11,"isAtm":69},49,{"contract_symbol":485,"symbol":485,"bid":176,"ask":61,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":385,"implied_volatility":385,"delta":486,"gamma":487,"theta":488,"vega":489,"rho":490,"in_the_money":69},"EMET  261016C00049000",0.000527,0.000908,-0.000137,0.000152,0.000008,{"contract_symbol":492,"symbol":492,"bid":493,"ask":494,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":393,"implied_volatility":393,"delta":495,"gamma":496,"theta":497,"vega":498,"rho":499,"in_the_money":11},"EMET  261016P00049000",6.6,8.5,-0.994557,0.005933,-0.001464,0.001271,-0.0187,{"strike":501,"call":502,"put":511,"callItm":69,"putItm":11,"isAtm":69},50,{"contract_symbol":503,"symbol":503,"bid":176,"ask":504,"last":505,"change":176,"changePercent":9,"volume":176,"openInterest":199,"open_interest":199,"iv":385,"implied_volatility":385,"delta":506,"gamma":507,"theta":508,"vega":509,"rho":510,"in_the_money":69},"EMET  261016C00050000",0.5,2,0.000114,0.000218,-0.000033,0.000037,0.000002,{"contract_symbol":512,"symbol":512,"bid":513,"ask":514,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":393,"implied_volatility":393,"delta":515,"gamma":516,"theta":517,"vega":518,"rho":519,"in_the_money":11},"EMET  261016P00050000",7.6,9.5,-0.997924,0.002495,-0.000615,0.000535,-0.019136,{"strike":521,"call":522,"put":527,"callItm":69,"putItm":11,"isAtm":69},51,{"contract_symbol":523,"symbol":523,"bid":176,"ask":61,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":385,"implied_volatility":385,"delta":524,"gamma":525,"theta":526,"vega":490,"rho":176,"in_the_money":69},"EMET  261016C00051000",0.000022,0.000046,-0.000007,{"contract_symbol":528,"symbol":528,"bid":529,"ask":530,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":393,"implied_volatility":393,"delta":531,"gamma":532,"theta":533,"vega":534,"rho":535,"in_the_money":11},"EMET  261016P00051000",8.6,10.5,-0.999264,0.000966,-0.000238,0.000207,-0.01954,{"strike":537,"call":538,"put":543,"callItm":69,"putItm":11,"isAtm":69},52,{"contract_symbol":539,"symbol":539,"bid":176,"ask":61,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":385,"implied_volatility":385,"delta":540,"gamma":490,"theta":541,"vega":542,"rho":176,"in_the_money":69},"EMET  261016C00052000",0.000004,-0.000001,0.000001,{"contract_symbol":544,"symbol":544,"bid":545,"ask":237,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":393,"implied_volatility":393,"delta":546,"gamma":547,"theta":548,"vega":549,"rho":550,"in_the_money":11},"EMET  261016P00052000",9.6,-0.999757,0.000346,-0.000085,0.000074,-0.019931,{"strike":552,"call":553,"put":555,"callItm":69,"putItm":11,"isAtm":69},53,{"contract_symbol":554,"symbol":554,"bid":176,"ask":61,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":385,"implied_volatility":385,"delta":542,"gamma":542,"theta":176,"vega":176,"rho":176,"in_the_money":69},"EMET  261016C00053000",{"contract_symbol":556,"symbol":556,"bid":557,"ask":558,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":393,"implied_volatility":393,"delta":559,"gamma":560,"theta":561,"vega":210,"rho":562,"in_the_money":11},"EMET  261016P00053000",10.6,12.5,-0.999925,0.000116,-0.000028,-0.020317,{"strike":564,"call":565,"put":567,"callItm":69,"putItm":11,"isAtm":69},55,{"contract_symbol":566,"symbol":566,"bid":176,"ask":61,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":385,"implied_volatility":385,"delta":176,"gamma":176,"theta":176,"vega":176,"rho":176,"in_the_money":69},"EMET  261016C00055000",{"contract_symbol":568,"symbol":568,"bid":569,"ask":570,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":393,"implied_volatility":393,"delta":571,"gamma":572,"theta":573,"vega":510,"rho":574,"in_the_money":11},"EMET  261016P00055000",12.6,14.5,-0.999994,0.000011,-0.000003,-0.021085,{"strike":576,"call":577,"put":579,"callItm":69,"putItm":11,"isAtm":69},60,{"contract_symbol":578,"symbol":578,"bid":176,"ask":61,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":385,"implied_volatility":385,"delta":176,"gamma":176,"theta":176,"vega":176,"rho":176,"in_the_money":69},"EMET  261016C00060000",{"contract_symbol":580,"symbol":580,"bid":581,"ask":582,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":393,"implied_volatility":393,"delta":583,"gamma":176,"theta":176,"vega":176,"rho":584,"in_the_money":11},"EMET  261016P00060000",17.6,19.5,-1,-0.023002,{"strike":586,"call":587,"put":589,"callItm":69,"putItm":11,"isAtm":69},65,{"contract_symbol":588,"symbol":588,"bid":176,"ask":61,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":385,"implied_volatility":385,"delta":176,"gamma":176,"theta":176,"vega":176,"rho":176,"in_the_money":69},"EMET  261016C00065000",{"contract_symbol":590,"symbol":590,"bid":591,"ask":592,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":393,"implied_volatility":393,"delta":583,"gamma":176,"theta":176,"vega":176,"rho":593,"in_the_money":11},"EMET  261016P00065000",22.6,24.5,-0.024919,{"strike":595,"call":596,"put":598,"callItm":69,"putItm":11,"isAtm":69},70,{"contract_symbol":597,"symbol":597,"bid":176,"ask":61,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":385,"implied_volatility":385,"delta":176,"gamma":176,"theta":176,"vega":176,"rho":176,"in_the_money":69},"EMET  261016C00070000",{"contract_symbol":599,"symbol":599,"bid":600,"ask":601,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":393,"implied_volatility":393,"delta":583,"gamma":176,"theta":176,"vega":176,"rho":602,"in_the_money":11},"EMET  261016P00070000",27.4,29.5,-0.026836,"2026-10-04T01:58:03.384113+00:00"]