{"timestamp": "2026-11-10 01:02:28", "data": {"options": [{"option": "IJS261120C00065000", "bid": 67.0, "bid_size": 35.0, "ask": 70.5, "ask_size": 75.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0102, "rho": 0.0, "theo": 68.915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.25}, {"option": "IJS261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 181.0, "iv": 2.7915, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "IJS261120C00070000", "bid": 62.0, "bid_size": 35.0, "ask": 65.8, "ask_size": 203.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0102, "rho": 0.0, "theo": 63.915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.25}, {"option": "IJS261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 181.0, "iv": 2.544, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "IJS261120C00075000", "bid": 57.0, "bid_size": 35.0, "ask": 60.6, "ask_size": 75.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0102, "rho": 0.0, "theo": 58.915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.25}, {"option": "IJS261120P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 189.0, "iv": 2.3133, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "IJS261120C00080000", "bid": 52.0, "bid_size": 35.0, "ask": 55.5, "ask_size": 75.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0102, "rho": 0.0, "theo": 53.915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.25}, {"option": "IJS261120P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 90.0, "iv": 1.906, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "IJS261120C00085000", "bid": 47.0, "bid_size": 35.0, "ask": 50.5, "ask_size": 75.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0102, "rho": 0.0, "theo": 48.915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.75}, {"option": "IJS261120P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 194.0, "iv": 1.7159, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IJS261120C00090000", "bid": 42.0, "bid_size": 35.0, "ask": 45.9, "ask_size": 191.0, "iv": 1.0476, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0102, "rho": 0.0, "theo": 43.915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.75}, {"option": "IJS261120P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 186.0, "iv": 1.5353, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "IJS261120C00095000", "bid": 37.0, "bid_size": 35.0, "ask": 40.6, "ask_size": 75.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0102, "rho": 0.0, "theo": 38.915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.75}, {"option": "IJS261120P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 113.0, "iv": 1.3627, "open_interest": 3.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.16, "last_trade_time": "2026-05-15T13:48:51", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "IJS261120C00100000", "bid": 32.0, "bid_size": 35.0, "ask": 35.5, "ask_size": 75.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0102, "rho": 0.0, "theo": 33.915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.75}, {"option": "IJS261120P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 113.0, "iv": 1.1967, "open_interest": 0.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0004, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "IJS261120C00105000", "bid": 27.0, "bid_size": 31.0, "ask": 30.8, "ask_size": 181.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0102, "rho": 0.0, "theo": 28.915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.75, "last_trade_time": "2026-11-06T15:12:19", "percent_change": 0.0, "prev_day_close": 25.75}, {"option": "IJS261120P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 206.0, "iv": 1.0361, "open_interest": 0.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0002, "vega": 0.0006, "theta": -0.0009, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "IJS261120C00107000", "bid": 25.0, "bid_size": 31.0, "ask": 28.8, "ask_size": 203.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0102, "rho": 0.0, "theo": 26.915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.75}, {"option": "IJS261120P00107000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 206.0, "iv": 0.9731, "open_interest": 0.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0004, "vega": 0.0009, "theta": -0.0012, "rho": 0.0, "theo": 0.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "IJS261120C00108000", "bid": 24.0, "bid_size": 35.0, "ask": 28.0, "ask_size": 203.0, "iv": 0.6586, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0102, "rho": 0.0, "theo": 25.915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "IJS261120P00108000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 210.0, "iv": 0.9418, "open_interest": 0.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0004, "vega": 0.001, "theta": -0.0014, "rho": -0.0001, "theo": 0.0033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "IJS261120C00109000", "bid": 23.0, "bid_size": 35.0, "ask": 26.6, "ask_size": 75.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0102, "rho": 0.0, "theo": 24.915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "IJS261120P00109000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 206.0, "iv": 0.9107, "open_interest": 0.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0005, "vega": 0.0012, "theta": -0.0017, "rho": -0.0001, "theo": 0.004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "IJS261120C00110000", "bid": 22.0, "bid_size": 31.0, "ask": 25.5, "ask_size": 75.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0102, "rho": 0.0, "theo": 23.915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.75}, {"option": "IJS261120P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 206.0, "iv": 0.8797, "open_interest": 0.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0007, "vega": 0.0015, "theta": -0.002, "rho": -0.0001, "theo": 0.0049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IJS261120C00111000", "bid": 21.0, "bid_size": 31.0, "ask": 25.0, "ask_size": 203.0, "iv": 0.5865, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0102, "rho": 0.0, "theo": 22.915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "IJS261120P00111000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 206.0, "iv": 0.8488, "open_interest": 2.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0008, "vega": 0.0018, "theta": -0.0024, "rho": -0.0001, "theo": 0.006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-10-01T11:04:20", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "IJS261120C00112000", "bid": 20.5, "bid_size": 25.0, "ask": 24.0, "ask_size": 191.0, "iv": 0.686, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0102, "rho": 0.0, "theo": 21.915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "IJS261120P00112000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 206.0, "iv": 0.8179, "open_interest": 7.0, "volume": 0.0, "delta": -0.0029, "gamma": 0.001, "vega": 0.0022, "theta": -0.0029, "rho": -0.0001, "theo": 0.0073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.41, "last_trade_time": "2026-10-01T15:57:47", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "IJS261120C00113000", "bid": 19.5, "bid_size": 25.0, "ask": 22.8, "ask_size": 203.0, "iv": 0.619, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0102, "rho": 0.0, "theo": 20.915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "IJS261120P00113000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 206.0, "iv": 0.7872, "open_interest": 0.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0013, "vega": 0.0027, "theta": -0.0034, "rho": -0.0002, "theo": 0.009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IJS261120C00114000", "bid": 18.5, "bid_size": 34.0, "ask": 21.5, "ask_size": 75.0, "iv": 0.5154, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0102, "rho": 0.0, "theo": 19.915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "IJS261120P00114000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 206.0, "iv": 0.7565, "open_interest": 0.0, "volume": 0.0, "delta": -0.0045, "gamma": 0.0016, "vega": 0.0032, "theta": -0.0041, "rho": -0.0002, "theo": 0.0112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "IJS261120C00115000", "bid": 17.5, "bid_size": 23.0, "ask": 20.5, "ask_size": 73.0, "iv": 0.4918, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0102, "rho": 0.0, "theo": 18.915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "IJS261120P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 210.0, "iv": 0.8347, "open_interest": 2.0, "volume": 0.0, "delta": -0.0056, "gamma": 0.002, "vega": 0.0039, "theta": -0.005, "rho": -0.0003, "theo": 0.014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.66, "last_trade_time": "2026-10-01T11:04:20", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IJS261120C00116000", "bid": 16.5, "bid_size": 23.0, "ask": 19.7, "ask_size": 75.0, "iv": 0.52, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0004, "vega": 0.0, "theta": -0.0102, "rho": 0.0, "theo": 17.915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.3, "last_trade_time": "2026-08-31T09:30:36", "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "IJS261120P00116000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 210.0, "iv": 0.7964, "open_interest": 7.0, "volume": 0.0, "delta": -0.007, "gamma": 0.0025, "vega": 0.0048, "theta": -0.006, "rho": -0.0003, "theo": 0.0174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.61, "last_trade_time": "2026-10-01T15:57:47", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "IJS261120C00117000", "bid": 15.5, "bid_size": 32.0, "ask": 18.8, "ask_size": 75.0, "iv": 0.5148, "open_interest": 1.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0009, "vega": 0.0005, "theta": -0.0102, "rho": 0.0, "theo": 16.915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.77, "last_trade_time": "2026-05-15T12:59:00", "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "IJS261120P00117000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 210.0, "iv": 0.768, "open_interest": 4.0, "volume": 0.0, "delta": -0.0088, "gamma": 0.0031, "vega": 0.0059, "theta": -0.0072, "rho": -0.0004, "theo": 0.0219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-10-21T09:51:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IJS261120C00118000", "bid": 14.5, "bid_size": 31.0, "ask": 17.9, "ask_size": 203.0, "iv": 0.5064, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.002, "vega": 0.001, "theta": -0.0106, "rho": 0.001, "theo": 15.9154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9499998092651}, {"option": "IJS261120P00118000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 210.0, "iv": 0.7346, "open_interest": 0.0, "volume": 0.0, "delta": -0.0112, "gamma": 0.0039, "vega": 0.0072, "theta": -0.0087, "rho": -0.0005, "theo": 0.0276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "IJS261120C00119000", "bid": 13.5, "bid_size": 31.0, "ask": 16.7, "ask_size": 75.0, "iv": 0.4443, "open_interest": 0.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0038, "vega": 0.002, "theta": -0.0114, "rho": 0.0013, "theo": 14.9164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "IJS261120P00119000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 210.0, "iv": 0.7011, "open_interest": 0.0, "volume": 0.0, "delta": -0.0141, "gamma": 0.005, "vega": 0.0088, "theta": -0.0104, "rho": -0.0007, "theo": 0.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "IJS261120C00120000", "bid": 12.5, "bid_size": 31.0, "ask": 15.5, "ask_size": 75.0, "iv": 0.3748, "open_interest": 0.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.0062, "vega": 0.0043, "theta": -0.0126, "rho": 0.0044, "theo": 13.9187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "IJS261120P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 210.0, "iv": 0.672, "open_interest": 1.0, "volume": 0.0, "delta": -0.018, "gamma": 0.0063, "vega": 0.0107, "theta": -0.0126, "rho": -0.0008, "theo": 0.0445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-28T15:26:44", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "IJS261120C00121000", "bid": 11.5, "bid_size": 31.0, "ask": 14.7, "ask_size": 75.0, "iv": 0.3939, "open_interest": 0.0, "volume": 0.0, "delta": 0.9887, "gamma": 0.0088, "vega": 0.0067, "theta": -0.0156, "rho": 0.0056, "theo": 12.9237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "IJS261120P00121000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 210.0, "iv": 0.634, "open_interest": 1.0, "volume": 0.0, "delta": -0.0229, "gamma": 0.0079, "vega": 0.0132, "theta": -0.0152, "rho": -0.0011, "theo": 0.057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.97, "last_trade_time": "2026-10-05T09:44:27", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "IJS261120C00122000", "bid": 10.5, "bid_size": 35.0, "ask": 13.9, "ask_size": 191.0, "iv": 0.3999, "open_interest": 0.0, "volume": 0.0, "delta": 0.9819, "gamma": 0.0117, "vega": 0.0105, "theta": -0.0184, "rho": 0.0091, "theo": 11.9322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "IJS261120P00122000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 210.0, "iv": 0.6001, "open_interest": 6.0, "volume": 0.0, "delta": -0.0293, "gamma": 0.0101, "vega": 0.0162, "theta": -0.0183, "rho": -0.0014, "theo": 0.0732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.61, "last_trade_time": "2026-10-21T09:51:02", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "IJS261120C00123000", "bid": 9.5, "bid_size": 35.0, "ask": 13.5, "ask_size": 191.0, "iv": 0.4438, "open_interest": 0.0, "volume": 0.0, "delta": 0.973, "gamma": 0.0144, "vega": 0.0148, "theta": -0.0231, "rho": 0.0112, "theo": 10.9463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "IJS261120P00123000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 210.0, "iv": 0.5661, "open_interest": 1.0, "volume": 0.0, "delta": -0.0376, "gamma": 0.0128, "vega": 0.0198, "theta": -0.0221, "rho": -0.0018, "theo": 0.0947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-10-16T11:48:14", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "IJS261120C00124000", "bid": 8.5, "bid_size": 35.0, "ask": 11.9, "ask_size": 187.0, "iv": 0.3462, "open_interest": 0.0, "volume": 0.0, "delta": 0.9615, "gamma": 0.0176, "vega": 0.0196, "theta": -0.0277, "rho": 0.0133, "theo": 9.9676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "IJS261120P00124000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 210.0, "iv": 0.4527, "open_interest": 1.0, "volume": 0.0, "delta": -0.0484, "gamma": 0.0162, "vega": 0.0242, "theta": -0.0266, "rho": -0.0023, "theo": 0.123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-10-16T11:48:14", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "IJS261120C00125000", "bid": 7.5, "bid_size": 35.0, "ask": 11.0, "ask_size": 191.0, "iv": 0.331, "open_interest": 0.0, "volume": 0.0, "delta": 0.9468, "gamma": 0.0216, "vega": 0.0255, "theta": -0.0333, "rho": 0.0154, "theo": 8.9983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "IJS261120P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 210.0, "iv": 0.5047, "open_interest": 5.0, "volume": 0.0, "delta": -0.0624, "gamma": 0.0204, "vega": 0.0294, "theta": -0.0318, "rho": -0.003, "theo": 0.1607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.58, "last_trade_time": "2026-09-09T12:39:27", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "IJS261120C00126000", "bid": 6.5, "bid_size": 35.0, "ask": 9.9, "ask_size": 75.0, "iv": 0.2916, "open_interest": 2.0, "volume": 0.0, "delta": 0.928, "gamma": 0.027, "vega": 0.0324, "theta": -0.0392, "rho": 0.0182, "theo": 8.0415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.25, "last_trade_time": "2026-06-22T12:20:21", "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "IJS261120P00126000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 210.0, "iv": 0.4048, "open_interest": 0.0, "volume": 0.0, "delta": -0.0806, "gamma": 0.0257, "vega": 0.0357, "theta": -0.0379, "rho": -0.0039, "theo": 0.211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.90000002458692}, {"option": "IJS261120C00127000", "bid": 5.5, "bid_size": 35.0, "ask": 9.1, "ask_size": 191.0, "iv": 0.2848, "open_interest": 0.0, "volume": 0.0, "delta": 0.9038, "gamma": 0.0335, "vega": 0.0399, "theta": -0.0461, "rho": 0.0197, "theo": 7.1023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "IJS261120P00127000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 210.0, "iv": 0.379, "open_interest": 0.0, "volume": 0.0, "delta": -0.104, "gamma": 0.0321, "vega": 0.043, "theta": -0.0448, "rho": -0.005, "theo": 0.2782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "IJS261120C00130000", "bid": 3.0, "bid_size": 32.0, "ask": 6.5, "ask_size": 191.0, "iv": 0.2599, "open_interest": 0.0, "volume": 0.0, "delta": 0.7849, "gamma": 0.0592, "vega": 0.068, "theta": -0.0695, "rho": 0.0223, "theo": 4.4562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75000005960464}, {"option": "IJS261120P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 210.0, "iv": 0.315, "open_interest": 6.0, "volume": 0.0, "delta": -0.2204, "gamma": 0.058, "vega": 0.0696, "theta": -0.0686, "rho": -0.0107, "theo": 0.6499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-10-15T12:34:23", "percent_change": 0.0, "prev_day_close": 2.59999990463257}, {"option": "IJS261120C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 210.0, "iv": 0.2471, "open_interest": 15.0, "volume": 0.0, "delta": 0.4039, "gamma": 0.0855, "vega": 0.09, "theta": -0.0819, "rho": 0.0152, "theo": 1.2787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.63, "last_trade_time": "2026-10-29T14:02:13", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "IJS261120P00135000", "bid": 1.5, "bid_size": 74.0, "ask": 4.9, "ask_size": 206.0, "iv": 0.2732, "open_interest": 0.0, "volume": 0.0, "delta": -0.5971, "gamma": 0.0846, "vega": 0.0899, "theta": -0.0809, "rho": -0.0294, "theo": 2.4921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "IJS261120C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 206.0, "iv": 0.2583, "open_interest": 27.0, "volume": 0.0, "delta": 0.0989, "gamma": 0.0375, "vega": 0.0419, "theta": -0.0356, "rho": 0.004, "theo": 0.2089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-29T15:32:49", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "IJS261120P00140000", "bid": 4.6, "bid_size": 35.0, "ask": 8.0, "ask_size": 43.0, "iv": 0.1616, "open_interest": 0.0, "volume": 0.0, "delta": -0.8991, "gamma": 0.0372, "vega": 0.0416, "theta": -0.0346, "rho": -0.0452, "theo": 6.4231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "IJS261120C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 206.0, "iv": 0.4534, "open_interest": 0.0, "volume": 0.0, "delta": 0.019, "gamma": 0.009, "vega": 0.0116, "theta": -0.0096, "rho": 0.0008, "theo": 0.0336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "IJS261120P00145000", "bid": 9.3, "bid_size": 31.0, "ask": 13.0, "ask_size": 43.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9785, "gamma": 0.0089, "vega": 0.0115, "theta": -0.0083, "rho": -0.0507, "theo": 11.241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "IJS261120C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 206.0, "iv": 0.5731, "open_interest": 0.0, "volume": 0.0, "delta": 0.0041, "gamma": 0.0021, "vega": 0.0031, "theta": -0.0026, "rho": 0.0002, "theo": 0.0068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IJS261120P00150000", "bid": 14.5, "bid_size": 31.0, "ask": 18.0, "ask_size": 43.0, "iv": 0.315, "open_interest": 0.0, "volume": 0.0, "delta": -0.9933, "gamma": 0.0021, "vega": 0.0031, "theta": -0.0007, "rho": -0.0531, "theo": 16.2064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "IJS261120C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 206.0, "iv": 0.6823, "open_interest": 0.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0006, "vega": 0.0009, "theta": -0.0008, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "IJS261120P00155000", "bid": 19.3, "bid_size": 31.0, "ask": 23.0, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9963, "gamma": 0.0006, "vega": 0.0009, "theta": 0.0, "rho": -0.055, "theo": 21.1933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.75}, {"option": "IJS261120C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 206.0, "iv": 0.7836, "open_interest": 0.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0002, "vega": 0.0003, "theta": -0.0003, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "IJS261120P00160000", "bid": 23.5, "bid_size": 35.0, "ask": 28.0, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.997, "gamma": 0.0002, "vega": 0.0003, "theta": 0.0, "rho": -0.0568, "theo": 26.1842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.75}, {"option": "IJS261120C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 206.0, "iv": 0.8786, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "IJS261120P00165000", "bid": 28.5, "bid_size": 35.0, "ask": 33.0, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9972, "gamma": 0.0001, "vega": 0.0001, "theta": 0.0, "rho": -0.0586, "theo": 31.1759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.75}, {"option": "IJS261120C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 201.0, "iv": 0.9682, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "IJS261120P00170000", "bid": 34.0, "bid_size": 35.0, "ask": 38.0, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9973, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0604, "theo": 36.1678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.75}, {"option": "IJS261120C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 181.0, "iv": 1.0531, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "IJS261120P00175000", "bid": 39.6, "bid_size": 35.0, "ask": 43.0, "ask_size": 35.0, "iv": 0.7496, "open_interest": 0.0, "volume": 0.0, "delta": -0.9973, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0622, "theo": 41.1598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.75}, {"option": "IJS261120C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 189.0, "iv": 0.8909, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "IJS261120P00180000", "bid": 43.6, "bid_size": 35.0, "ask": 48.0, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9974, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0639, "theo": 46.1518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.75}, {"option": "IJS261218C00110000", "bid": 22.5, "bid_size": 15.0, "ask": 26.4, "ask_size": 75.0, "iv": 0.4542, "open_interest": 0.0, "volume": 0.0, "delta": 0.9554, "gamma": 0.0067, "vega": 0.0407, "theta": -0.0211, "rho": 0.0476, "theo": 24.1092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.1000003814697}, {"option": "IJS261218P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 206.0, "iv": 0.5583, "open_interest": 0.0, "volume": 0.0, "delta": -0.0591, "gamma": 0.007, "vega": 0.052, "theta": -0.0246, "rho": -0.0092, "theo": 0.4368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "IJS261218C00115000", "bid": 17.5, "bid_size": 23.0, "ask": 21.2, "ask_size": 74.0, "iv": 0.3572, "open_interest": 0.0, "volume": 0.0, "delta": 0.9299, "gamma": 0.0101, "vega": 0.0588, "theta": -0.0261, "rho": 0.0561, "theo": 19.2459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3000001907349}, {"option": "IJS261218P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 206.0, "iv": 0.4599, "open_interest": 0.0, "volume": 0.0, "delta": -0.0877, "gamma": 0.0107, "vega": 0.0702, "theta": -0.0296, "rho": -0.0137, "theo": 0.6157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "IJS261218C00118000", "bid": 15.0, "bid_size": 15.0, "ask": 18.4, "ask_size": 75.0, "iv": 0.3559, "open_interest": 0.0, "volume": 0.0, "delta": 0.9068, "gamma": 0.0133, "vega": 0.0682, "theta": -0.0298, "rho": 0.0622, "theo": 16.3731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "IJS261218P00118000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 206.0, "iv": 0.4134, "open_interest": 0.0, "volume": 0.0, "delta": -0.1131, "gamma": 0.014, "vega": 0.0845, "theta": -0.0331, "rho": -0.0177, "theo": 0.7731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "IJS261218C00119000", "bid": 14.0, "bid_size": 23.0, "ask": 17.5, "ask_size": 74.0, "iv": 0.3447, "open_interest": 0.0, "volume": 0.0, "delta": 0.8976, "gamma": 0.0146, "vega": 0.0783, "theta": -0.0311, "rho": 0.0629, "theo": 15.4225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "IJS261218P00119000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 206.0, "iv": 0.3431, "open_interest": 0.0, "volume": 0.0, "delta": -0.1236, "gamma": 0.0153, "vega": 0.0899, "theta": -0.0343, "rho": -0.0193, "theo": 0.8377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25000009685755}, {"option": "IJS261218C00120000", "bid": 13.0, "bid_size": 23.0, "ask": 16.9, "ask_size": 74.0, "iv": 0.3482, "open_interest": 0.0, "volume": 0.0, "delta": 0.8868, "gamma": 0.016, "vega": 0.0826, "theta": -0.0324, "rho": 0.0651, "theo": 14.4837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "IJS261218P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 206.0, "iv": 0.3842, "open_interest": 5.0, "volume": 0.0, "delta": -0.1353, "gamma": 0.0168, "vega": 0.0956, "theta": -0.0355, "rho": -0.0212, "theo": 0.9099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-10-15T12:42:22", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "IJS261218C00121000", "bid": 12.0, "bid_size": 23.0, "ask": 15.5, "ask_size": 74.0, "iv": 0.3102, "open_interest": 0.0, "volume": 0.0, "delta": 0.8748, "gamma": 0.0176, "vega": 0.0866, "theta": -0.0338, "rho": 0.0671, "theo": 13.5509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "IJS261218P00121000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 206.0, "iv": 0.3691, "open_interest": 1.0, "volume": 0.0, "delta": -0.1483, "gamma": 0.0184, "vega": 0.1016, "theta": -0.0368, "rho": -0.0232, "theo": 0.991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.14, "last_trade_time": "2026-10-20T14:56:39", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "IJS261218C00122000", "bid": 11.0, "bid_size": 23.0, "ask": 15.0, "ask_size": 74.0, "iv": 0.317, "open_interest": 0.0, "volume": 0.0, "delta": 0.8616, "gamma": 0.0193, "vega": 0.0938, "theta": -0.0353, "rho": 0.0681, "theo": 12.624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "IJS261218P00122000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 206.0, "iv": 0.3536, "open_interest": 1.0, "volume": 0.0, "delta": -0.1629, "gamma": 0.0201, "vega": 0.108, "theta": -0.038, "rho": -0.0255, "theo": 1.0823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-10-23T15:28:16", "percent_change": 0.0, "prev_day_close": 2.39999990537763}, {"option": "IJS261218C00123000", "bid": 10.0, "bid_size": 23.0, "ask": 14.0, "ask_size": 74.0, "iv": 0.2988, "open_interest": 0.0, "volume": 0.0, "delta": 0.8464, "gamma": 0.0212, "vega": 0.1027, "theta": -0.0367, "rho": 0.0692, "theo": 11.7107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "IJS261218P00123000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 206.0, "iv": 0.3378, "open_interest": 1.0, "volume": 0.0, "delta": -0.1793, "gamma": 0.022, "vega": 0.1148, "theta": -0.0393, "rho": -0.0281, "theo": 1.1856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-10-26T10:15:34", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "IJS261218C00124000", "bid": 9.0, "bid_size": 23.0, "ask": 12.7, "ask_size": 74.0, "iv": 0.2667, "open_interest": 0.0, "volume": 0.0, "delta": 0.8293, "gamma": 0.0233, "vega": 0.1072, "theta": -0.0382, "rho": 0.0703, "theo": 10.8108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "IJS261218P00124000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 206.0, "iv": 0.3178, "open_interest": 1.0, "volume": 0.0, "delta": -0.1976, "gamma": 0.0241, "vega": 0.1217, "theta": -0.0405, "rho": -0.031, "theo": 1.3032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.04, "last_trade_time": "2026-10-27T09:36:38", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "IJS261218C00125000", "bid": 8.5, "bid_size": 23.0, "ask": 11.9, "ask_size": 74.0, "iv": 0.2785, "open_interest": 0.0, "volume": 0.0, "delta": 0.8103, "gamma": 0.0256, "vega": 0.1166, "theta": -0.0396, "rho": 0.071, "theo": 9.9207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "IJS261218P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 273.0, "iv": 0.3048, "open_interest": 5.0, "volume": 0.0, "delta": -0.2183, "gamma": 0.0264, "vega": 0.1289, "theta": -0.0417, "rho": -0.0342, "theo": 1.4371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.29, "last_trade_time": "2026-11-06T09:46:45", "percent_change": 0.0, "prev_day_close": 2.55000004917383}, {"option": "IJS261218C00126000", "bid": 7.5, "bid_size": 23.0, "ask": 11.0, "ask_size": 74.0, "iv": 0.2631, "open_interest": 0.0, "volume": 0.0, "delta": 0.7884, "gamma": 0.0281, "vega": 0.1245, "theta": -0.041, "rho": 0.0709, "theo": 9.0547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "IJS261218P00126000", "bid": 0.1, "bid_size": 637.0, "ask": 4.4, "ask_size": 206.0, "iv": 0.2946, "open_interest": 0.0, "volume": 0.0, "delta": -0.2414, "gamma": 0.0288, "vega": 0.1362, "theta": -0.0428, "rho": -0.0379, "theo": 1.5909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.71, "last_trade_time": "2026-10-27T15:53:28", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "IJS261218C00127000", "bid": 6.5, "bid_size": 23.0, "ask": 10.2, "ask_size": 75.0, "iv": 0.2511, "open_interest": 0.0, "volume": 0.0, "delta": 0.7638, "gamma": 0.0307, "vega": 0.129, "theta": -0.0424, "rho": 0.0719, "theo": 8.2066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.24999976158142}, {"option": "IJS261218P00127000", "bid": 0.5, "bid_size": 78.0, "ask": 4.5, "ask_size": 206.0, "iv": 0.2899, "open_interest": 1.0, "volume": 0.0, "delta": -0.2673, "gamma": 0.0313, "vega": 0.1434, "theta": -0.0439, "rho": -0.042, "theo": 1.7678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-10-27T15:54:08", "percent_change": 0.0, "prev_day_close": 2.77500003576279}, {"option": "IJS261218C00128000", "bid": 5.5, "bid_size": 24.0, "ask": 9.2, "ask_size": 74.0, "iv": 0.2306, "open_interest": 0.0, "volume": 0.0, "delta": 0.7362, "gamma": 0.0335, "vega": 0.1414, "theta": -0.0437, "rho": 0.0699, "theo": 7.3834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "IJS261218P00128000", "bid": 0.9, "bid_size": 73.0, "ask": 4.7, "ask_size": 206.0, "iv": 0.287, "open_interest": 1.0, "volume": 0.0, "delta": -0.2962, "gamma": 0.0338, "vega": 0.1506, "theta": -0.0448, "rho": -0.0466, "theo": 1.9722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.13, "last_trade_time": "2026-10-27T15:54:08", "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "IJS261218C00129000", "bid": 5.0, "bid_size": 203.0, "ask": 8.7, "ask_size": 123.0, "iv": 0.2439, "open_interest": 0.0, "volume": 0.0, "delta": 0.705, "gamma": 0.0363, "vega": 0.1457, "theta": -0.0449, "rho": 0.0699, "theo": 6.5931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.85000002384186}, {"option": "IJS261218P00129000", "bid": 0.3, "bid_size": 255.0, "ask": 4.9, "ask_size": 206.0, "iv": 0.2511, "open_interest": 0.0, "volume": 0.0, "delta": -0.3284, "gamma": 0.0364, "vega": 0.1571, "theta": -0.0455, "rho": -0.0517, "theo": 2.2092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "IJS261218C00130000", "bid": 4.0, "bid_size": 203.0, "ask": 7.7, "ask_size": 75.0, "iv": 0.2211, "open_interest": 0.0, "volume": 0.0, "delta": 0.6704, "gamma": 0.0391, "vega": 0.1562, "theta": -0.0459, "rho": 0.0673, "theo": 5.8355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "IJS261218P00130000", "bid": 0.6, "bid_size": 206.0, "ask": 4.9, "ask_size": 206.0, "iv": 0.2365, "open_interest": 0.0, "volume": 0.0, "delta": -0.3638, "gamma": 0.0388, "vega": 0.163, "theta": -0.0459, "rho": -0.0574, "theo": 2.4843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "IJS261218C00131000", "bid": 3.5, "bid_size": 203.0, "ask": 6.7, "ask_size": 74.0, "iv": 0.2132, "open_interest": 0.0, "volume": 0.0, "delta": 0.6322, "gamma": 0.0416, "vega": 0.1594, "theta": -0.0466, "rho": 0.0664, "theo": 5.1235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "IJS261218P00131000", "bid": 1.0, "bid_size": 206.0, "ask": 4.9, "ask_size": 206.0, "iv": 0.2234, "open_interest": 0.0, "volume": 0.0, "delta": -0.4023, "gamma": 0.041, "vega": 0.1677, "theta": -0.0461, "rho": -0.0635, "theo": 2.8035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "IJS261218C00132000", "bid": 2.5, "bid_size": 204.0, "ask": 6.0, "ask_size": 123.0, "iv": 0.1973, "open_interest": 0.0, "volume": 0.0, "delta": 0.5908, "gamma": 0.0438, "vega": 0.1667, "theta": -0.047, "rho": 0.0626, "theo": 4.4594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.15000009536743}, {"option": "IJS261218P00132000", "bid": 1.5, "bid_size": 190.0, "ask": 5.0, "ask_size": 207.0, "iv": 0.2144, "open_interest": 0.0, "volume": 0.0, "delta": -0.4436, "gamma": 0.0428, "vega": 0.171, "theta": -0.046, "rho": -0.0702, "theo": 3.1733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "IJS261218C00133000", "bid": 2.0, "bid_size": 206.0, "ask": 5.5, "ask_size": 78.0, "iv": 0.2002, "open_interest": 0.0, "volume": 0.0, "delta": 0.5466, "gamma": 0.0455, "vega": 0.168, "theta": -0.047, "rho": 0.0608, "theo": 3.8478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.80000004172325}, {"option": "IJS261218P00133000", "bid": 2.0, "bid_size": 126.0, "ask": 5.5, "ask_size": 207.0, "iv": 0.2148, "open_interest": 0.0, "volume": 0.0, "delta": -0.4871, "gamma": 0.044, "vega": 0.1725, "theta": -0.0455, "rho": -0.0772, "theo": 3.599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "IJS261218C00134000", "bid": 1.5, "bid_size": 206.0, "ask": 4.9, "ask_size": 190.0, "iv": 0.197, "open_interest": 0.0, "volume": 0.0, "delta": 0.5007, "gamma": 0.0464, "vega": 0.1706, "theta": -0.0466, "rho": 0.0559, "theo": 3.3037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000000298023}, {"option": "IJS261218P00134000", "bid": 2.5, "bid_size": 126.0, "ask": 6.0, "ask_size": 207.0, "iv": 0.2126, "open_interest": 0.0, "volume": 0.0, "delta": -0.5317, "gamma": 0.0445, "vega": 0.1719, "theta": -0.0446, "rho": -0.0844, "theo": 4.0851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "IJS261218C00135000", "bid": 0.5, "bid_size": 250.0, "ask": 4.9, "ask_size": 206.0, "iv": 0.1942, "open_interest": 0.0, "volume": 0.0, "delta": 0.454, "gamma": 0.0465, "vega": 0.1697, "theta": -0.0459, "rho": 0.0506, "theo": 2.8165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "IJS261218P00135000", "bid": 3.0, "bid_size": 74.0, "ask": 6.0, "ask_size": 206.0, "iv": 0.1932, "open_interest": 0.0, "volume": 0.0, "delta": -0.5763, "gamma": 0.0442, "vega": 0.1692, "theta": -0.0434, "rho": -0.0918, "theo": 4.6334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "IJS261218C00136000", "bid": 0.1, "bid_size": 637.0, "ask": 4.9, "ask_size": 206.0, "iv": 0.2064, "open_interest": 0.0, "volume": 0.0, "delta": 0.4082, "gamma": 0.0457, "vega": 0.167, "theta": -0.0447, "rho": 0.0479, "theo": 2.3968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.65000002458692}, {"option": "IJS261218P00136000", "bid": 3.4, "bid_size": 74.0, "ask": 6.5, "ask_size": 206.0, "iv": 0.1822, "open_interest": 0.0, "volume": 0.0, "delta": -0.6197, "gamma": 0.0431, "vega": 0.1645, "theta": -0.0418, "rho": -0.099, "theo": 5.2432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "IJS261218C00137000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 206.0, "iv": 0.2134, "open_interest": 0.0, "volume": 0.0, "delta": 0.3644, "gamma": 0.0441, "vega": 0.1612, "theta": -0.0432, "rho": 0.0425, "theo": 2.0392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "IJS261218P00137000", "bid": 3.9, "bid_size": 74.0, "ask": 7.5, "ask_size": 204.0, "iv": 0.1868, "open_interest": 0.0, "volume": 0.0, "delta": -0.6607, "gamma": 0.0413, "vega": 0.1582, "theta": -0.04, "rho": -0.106, "theo": 5.9113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "IJS261218C00138000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 206.0, "iv": 0.2249, "open_interest": 1.0, "volume": 0.0, "delta": 0.3232, "gamma": 0.0419, "vega": 0.154, "theta": -0.0414, "rho": 0.0372, "theo": 1.7326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.49, "last_trade_time": "2026-10-20T10:07:07", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "IJS261218P00138000", "bid": 4.5, "bid_size": 73.0, "ask": 8.0, "ask_size": 203.0, "iv": 0.1752, "open_interest": 0.0, "volume": 0.0, "delta": -0.6986, "gamma": 0.039, "vega": 0.1505, "theta": -0.0381, "rho": -0.1125, "theo": 6.632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "IJS261218C00139000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 206.0, "iv": 0.2313, "open_interest": 1.0, "volume": 0.0, "delta": 0.2862, "gamma": 0.0393, "vega": 0.1474, "theta": -0.0395, "rho": 0.0346, "theo": 1.4824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.39, "last_trade_time": "2026-10-20T10:07:07", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "IJS261218P00139000", "bid": 4.7, "bid_size": 23.0, "ask": 8.5, "ask_size": 23.0, "iv": 0.1405, "open_interest": 0.0, "volume": 0.0, "delta": -0.7328, "gamma": 0.0364, "vega": 0.1421, "theta": -0.036, "rho": -0.1185, "theo": 7.3987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "IJS261218C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 206.0, "iv": 0.2362, "open_interest": 0.0, "volume": 0.0, "delta": 0.2526, "gamma": 0.0364, "vega": 0.1371, "theta": -0.0375, "rho": 0.0301, "theo": 1.2706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "IJS261218P00140000", "bid": 5.2, "bid_size": 23.0, "ask": 9.5, "ask_size": 23.0, "iv": 0.1287, "open_interest": 0.0, "volume": 0.0, "delta": -0.7633, "gamma": 0.0337, "vega": 0.1332, "theta": -0.034, "rho": -0.124, "theo": 8.2044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "IJS261218C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 66.0, "iv": 0.1903, "open_interest": 0.0, "volume": 0.0, "delta": 0.138, "gamma": 0.0228, "vega": 0.0971, "theta": -0.0279, "rho": 0.0174, "theo": 0.6422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "IJS261218P00145000", "bid": 9.6, "bid_size": 23.0, "ask": 13.5, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8669, "gamma": 0.0211, "vega": 0.0922, "theta": -0.0245, "rho": -0.1439, "theo": 12.6163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8499999046326}, {"option": "IJS270219C00080000", "bid": 52.5, "bid_size": 20.0, "ask": 56.3, "ask_size": 60.0, "iv": 0.6148, "open_interest": 1.0, "volume": 0.0, "delta": 0.9741, "gamma": 0.0017, "vega": 0.0361, "theta": -0.0056, "rho": 0.0879, "theo": 54.2411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.51, "last_trade_time": "2026-07-14T11:20:27", "percent_change": 0.0, "prev_day_close": 50.8500003814697}, {"option": "IJS270219P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 96.0, "iv": 0.7247, "open_interest": 0.0, "volume": 0.0, "delta": -0.0332, "gamma": 0.0018, "vega": 0.0525, "theta": -0.0144, "rho": -0.0133, "theo": 0.5802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IJS270219C00085000", "bid": 47.5, "bid_size": 27.0, "ask": 51.6, "ask_size": 37.0, "iv": 0.5763, "open_interest": 0.0, "volume": 0.0, "delta": 0.9671, "gamma": 0.0023, "vega": 0.0479, "theta": -0.008, "rho": 0.1098, "theo": 49.3326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.1000003814697}, {"option": "IJS270219P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 96.0, "iv": 0.738, "open_interest": 0.0, "volume": 0.0, "delta": -0.0405, "gamma": 0.0023, "vega": 0.0619, "theta": -0.0157, "rho": -0.0161, "theo": 0.6696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IJS270219C00090000", "bid": 42.5, "bid_size": 23.0, "ask": 47.0, "ask_size": 37.0, "iv": 0.5401, "open_interest": 0.0, "volume": 0.0, "delta": 0.9582, "gamma": 0.003, "vega": 0.0551, "theta": -0.0105, "rho": 0.118, "theo": 44.4427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.25}, {"option": "IJS270219P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 96.0, "iv": 0.6656, "open_interest": 0.0, "volume": 0.0, "delta": -0.0495, "gamma": 0.0029, "vega": 0.0727, "theta": -0.017, "rho": -0.0196, "theo": 0.7775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "IJS270219C00095000", "bid": 37.5, "bid_size": 15.0, "ask": 41.9, "ask_size": 37.0, "iv": 0.47, "open_interest": 0.0, "volume": 0.0, "delta": 0.9467, "gamma": 0.0039, "vega": 0.0725, "theta": -0.0132, "rho": 0.1406, "theo": 39.5787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.3500003814697}, {"option": "IJS270219P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 96.0, "iv": 0.5963, "open_interest": 0.0, "volume": 0.0, "delta": -0.0611, "gamma": 0.0038, "vega": 0.0861, "theta": -0.0185, "rho": -0.0239, "theo": 0.909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IJS270219C00100000", "bid": 33.0, "bid_size": 15.0, "ask": 36.9, "ask_size": 37.0, "iv": 0.4377, "open_interest": 0.0, "volume": 0.0, "delta": 0.9317, "gamma": 0.0051, "vega": 0.0863, "theta": -0.0159, "rho": 0.145, "theo": 34.7472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.5}, {"option": "IJS270219P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 96.0, "iv": 0.5296, "open_interest": 0.0, "volume": 0.0, "delta": -0.0759, "gamma": 0.0049, "vega": 0.1015, "theta": -0.0201, "rho": -0.0294, "theo": 1.0729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IJS270219C00105000", "bid": 28.0, "bid_size": 15.0, "ask": 32.4, "ask_size": 37.0, "iv": 0.4004, "open_interest": 0.0, "volume": 0.0, "delta": 0.9117, "gamma": 0.0067, "vega": 0.1077, "theta": -0.0187, "rho": 0.1677, "theo": 29.9652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.8500003814697}, {"option": "IJS270219P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 96.0, "iv": 0.4651, "open_interest": 0.0, "volume": 0.0, "delta": -0.0955, "gamma": 0.0063, "vega": 0.1205, "theta": -0.0218, "rho": -0.0366, "theo": 1.281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IJS270219C00110000", "bid": 23.5, "bid_size": 23.0, "ask": 27.5, "ask_size": 64.0, "iv": 0.3624, "open_interest": 0.0, "volume": 0.0, "delta": 0.8846, "gamma": 0.0088, "vega": 0.1343, "theta": -0.0214, "rho": 0.1896, "theo": 25.2456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.3500003814697}, {"option": "IJS270219P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 156.0, "iv": 0.4022, "open_interest": 0.0, "volume": 0.0, "delta": -0.1216, "gamma": 0.0083, "vega": 0.1435, "theta": -0.0236, "rho": -0.0461, "theo": 1.5521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IJS270219C00115000", "bid": 18.5, "bid_size": 15.0, "ask": 22.8, "ask_size": 37.0, "iv": 0.3112, "open_interest": 0.0, "volume": 0.0, "delta": 0.8474, "gamma": 0.0116, "vega": 0.1642, "theta": -0.024, "rho": 0.2074, "theo": 20.6245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "IJS270219P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 98.0, "iv": 0.34, "open_interest": 0.0, "volume": 0.0, "delta": -0.1574, "gamma": 0.011, "vega": 0.1706, "theta": -0.0254, "rho": -0.0588, "theo": 1.918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "IJS270219C00120000", "bid": 14.0, "bid_size": 154.0, "ask": 18.1, "ask_size": 37.0, "iv": 0.2714, "open_interest": 0.0, "volume": 0.0, "delta": 0.7954, "gamma": 0.0153, "vega": 0.1977, "theta": -0.0262, "rho": 0.2161, "theo": 16.1594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "IJS270219P00120000", "bid": 0.1, "bid_size": 623.0, "ask": 4.9, "ask_size": 156.0, "iv": 0.2805, "open_interest": 0.0, "volume": 0.0, "delta": -0.2076, "gamma": 0.0147, "vega": 0.2023, "theta": -0.0271, "rho": -0.076, "theo": 2.4327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.77500003576279}, {"option": "IJS270219C00124000", "bid": 11.0, "bid_size": 67.0, "ask": 14.9, "ask_size": 37.0, "iv": 0.261, "open_interest": 1.0, "volume": 0.0, "delta": 0.7387, "gamma": 0.0189, "vega": 0.2257, "theta": -0.0275, "rho": 0.2087, "theo": 12.7636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.95, "last_trade_time": "2026-09-17T11:38:12", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "IJS270219P00124000", "bid": 0.65, "bid_size": 164.0, "ask": 4.9, "ask_size": 164.0, "iv": 0.2421, "open_interest": 0.0, "volume": 0.0, "delta": -0.263, "gamma": 0.0184, "vega": 0.2298, "theta": -0.0282, "rho": -0.0942, "theo": 3.0166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "IJS270219C00125000", "bid": 10.0, "bid_size": 157.0, "ask": 14.0, "ask_size": 37.0, "iv": 0.2492, "open_interest": 3.0, "volume": 0.0, "delta": 0.722, "gamma": 0.0199, "vega": 0.2336, "theta": -0.0278, "rho": 0.2156, "theo": 11.9493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.2, "last_trade_time": "2026-06-25T14:13:09", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "IJS270219P00125000", "bid": 0.8, "bid_size": 156.0, "ask": 5.0, "ask_size": 156.0, "iv": 0.2343, "open_interest": 0.0, "volume": 0.0, "delta": -0.2795, "gamma": 0.0194, "vega": 0.2367, "theta": -0.0284, "rho": -0.0996, "theo": 3.1968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.67499989271164}, {"option": "IJS270219C00126000", "bid": 9.0, "bid_size": 92.0, "ask": 13.1, "ask_size": 37.0, "iv": 0.2371, "open_interest": 0.0, "volume": 0.0, "delta": 0.7041, "gamma": 0.0208, "vega": 0.2401, "theta": -0.028, "rho": 0.2112, "theo": 11.1525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.2, "last_trade_time": "2026-09-24T09:30:03", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "IJS270219P00126000", "bid": 1.3, "bid_size": 96.0, "ask": 4.9, "ask_size": 155.0, "iv": 0.2292, "open_interest": 0.0, "volume": 0.0, "delta": -0.2972, "gamma": 0.0205, "vega": 0.2434, "theta": -0.0286, "rho": -0.1053, "theo": 3.3938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "IJS270219C00127000", "bid": 8.5, "bid_size": 154.0, "ask": 11.7, "ask_size": 11.0, "iv": 0.2247, "open_interest": 0.0, "volume": 0.0, "delta": 0.6848, "gamma": 0.0218, "vega": 0.2464, "theta": -0.0281, "rho": 0.2064, "theo": 10.3738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.45000004768372}, {"option": "IJS270219P00127000", "bid": 1.5, "bid_size": 96.0, "ask": 5.5, "ask_size": 156.0, "iv": 0.2315, "open_interest": 0.0, "volume": 0.0, "delta": -0.3163, "gamma": 0.0215, "vega": 0.2499, "theta": -0.0287, "rho": -0.1109, "theo": 3.6099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "IJS270219C00128000", "bid": 7.5, "bid_size": 92.0, "ask": 11.7, "ask_size": 37.0, "iv": 0.2301, "open_interest": 0.0, "volume": 0.0, "delta": 0.6642, "gamma": 0.0228, "vega": 0.2542, "theta": -0.0282, "rho": 0.2106, "theo": 9.6159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "IJS270219P00128000", "bid": 1.65, "bid_size": 94.0, "ask": 5.5, "ask_size": 156.0, "iv": 0.22, "open_interest": 0.0, "volume": 0.0, "delta": -0.3367, "gamma": 0.0226, "vega": 0.2562, "theta": -0.0288, "rho": -0.1176, "theo": 3.8478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.57499992847443}, {"option": "IJS270219C00129000", "bid": 7.0, "bid_size": 93.0, "ask": 11.0, "ask_size": 37.0, "iv": 0.2302, "open_interest": 0.0, "volume": 0.0, "delta": 0.6425, "gamma": 0.0238, "vega": 0.2599, "theta": -0.0283, "rho": 0.2045, "theo": 8.8838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.2999997138977}, {"option": "IJS270219P00129000", "bid": 2.0, "bid_size": 96.0, "ask": 6.0, "ask_size": 156.0, "iv": 0.2215, "open_interest": 0.0, "volume": 0.0, "delta": -0.3585, "gamma": 0.0237, "vega": 0.2618, "theta": -0.0289, "rho": -0.1238, "theo": 4.1097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "IJS270219C00130000", "bid": 6.5, "bid_size": 153.0, "ask": 10.2, "ask_size": 67.0, "iv": 0.2275, "open_interest": 0.0, "volume": 0.0, "delta": 0.6194, "gamma": 0.0247, "vega": 0.265, "theta": -0.0283, "rho": 0.198, "theo": 8.1777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "IJS270219P00130000", "bid": 2.5, "bid_size": 66.0, "ask": 6.0, "ask_size": 156.0, "iv": 0.2155, "open_interest": 0.0, "volume": 0.0, "delta": -0.3816, "gamma": 0.0247, "vega": 0.267, "theta": -0.0289, "rho": -0.1302, "theo": 4.3983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "IJS270219C00131000", "bid": 5.5, "bid_size": 154.0, "ask": 9.5, "ask_size": 37.0, "iv": 0.2166, "open_interest": 0.0, "volume": 0.0, "delta": 0.595, "gamma": 0.0256, "vega": 0.2703, "theta": -0.0282, "rho": 0.197, "theo": 7.5002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "IJS270219P00131000", "bid": 2.65, "bid_size": 96.0, "ask": 6.5, "ask_size": 96.0, "iv": 0.2114, "open_interest": 0.0, "volume": 0.0, "delta": -0.4062, "gamma": 0.0257, "vega": 0.2714, "theta": -0.0288, "rho": -0.1376, "theo": 4.717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "IJS270219C00132000", "bid": 5.0, "bid_size": 93.0, "ask": 8.7, "ask_size": 36.0, "iv": 0.2124, "open_interest": 0.0, "volume": 0.0, "delta": 0.5696, "gamma": 0.0264, "vega": 0.274, "theta": -0.0281, "rho": 0.1892, "theo": 6.8567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "IJS270219P00132000", "bid": 3.1, "bid_size": 66.0, "ask": 6.5, "ask_size": 155.0, "iv": 0.2029, "open_interest": 0.0, "volume": 0.0, "delta": -0.432, "gamma": 0.0266, "vega": 0.2748, "theta": -0.0287, "rho": -0.1445, "theo": 5.0687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "IJS270219C00133000", "bid": 4.5, "bid_size": 93.0, "ask": 8.2, "ask_size": 37.0, "iv": 0.2127, "open_interest": 0.0, "volume": 0.0, "delta": 0.5431, "gamma": 0.027, "vega": 0.2766, "theta": -0.0279, "rho": 0.1811, "theo": 6.2479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "IJS270219P00133000", "bid": 3.5, "bid_size": 66.0, "ask": 7.0, "ask_size": 107.0, "iv": 0.2016, "open_interest": 0.0, "volume": 0.0, "delta": -0.4589, "gamma": 0.0274, "vega": 0.2771, "theta": -0.0284, "rho": -0.1513, "theo": 5.4561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "IJS270219C00134000", "bid": 3.5, "bid_size": 92.0, "ask": 7.9, "ask_size": 94.0, "iv": 0.2067, "open_interest": 0.0, "volume": 0.0, "delta": 0.5158, "gamma": 0.0275, "vega": 0.2784, "theta": -0.0276, "rho": 0.1759, "theo": 5.6768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "IJS270219P00134000", "bid": 4.0, "bid_size": 37.0, "ask": 7.5, "ask_size": 156.0, "iv": 0.2011, "open_interest": 0.0, "volume": 0.0, "delta": -0.4868, "gamma": 0.028, "vega": 0.2782, "theta": -0.0282, "rho": -0.1585, "theo": 5.8826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "IJS270219C00135000", "bid": 3.0, "bid_size": 157.0, "ask": 6.7, "ask_size": 36.0, "iv": 0.1926, "open_interest": 0.0, "volume": 0.0, "delta": 0.488, "gamma": 0.0278, "vega": 0.2786, "theta": -0.0273, "rho": 0.1669, "theo": 5.1465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "IJS270219P00135000", "bid": 4.5, "bid_size": 37.0, "ask": 8.0, "ask_size": 92.0, "iv": 0.1996, "open_interest": 0.0, "volume": 0.0, "delta": -0.5154, "gamma": 0.0285, "vega": 0.2781, "theta": -0.0278, "rho": -0.1653, "theo": 6.3494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "IJS270219C00136000", "bid": 2.5, "bid_size": 93.0, "ask": 6.2, "ask_size": 44.0, "iv": 0.19, "open_interest": 0.0, "volume": 0.0, "delta": 0.4599, "gamma": 0.0279, "vega": 0.2776, "theta": -0.0269, "rho": 0.1589, "theo": 4.6571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.65000003576279}, {"option": "IJS270219P00136000", "bid": 5.0, "bid_size": 36.0, "ask": 8.5, "ask_size": 92.0, "iv": 0.1971, "open_interest": 0.0, "volume": 0.0, "delta": -0.5442, "gamma": 0.0287, "vega": 0.2764, "theta": -0.0274, "rho": -0.1716, "theo": 6.859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "IJS270219C00137000", "bid": 2.0, "bid_size": 157.0, "ask": 6.0, "ask_size": 65.0, "iv": 0.1917, "open_interest": 1.0, "volume": 0.0, "delta": 0.432, "gamma": 0.0279, "vega": 0.2752, "theta": -0.0264, "rho": 0.1502, "theo": 4.2105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.35, "last_trade_time": "2026-09-04T09:30:21", "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "IJS270219P00137000", "bid": 5.5, "bid_size": 40.0, "ask": 9.0, "ask_size": 157.0, "iv": 0.1934, "open_interest": 0.0, "volume": 0.0, "delta": -0.5731, "gamma": 0.0288, "vega": 0.2733, "theta": -0.0268, "rho": -0.1776, "theo": 7.412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "IJS270219C00138000", "bid": 1.5, "bid_size": 165.0, "ask": 5.5, "ask_size": 74.0, "iv": 0.187, "open_interest": 0.0, "volume": 0.0, "delta": 0.4046, "gamma": 0.0276, "vega": 0.2716, "theta": -0.0259, "rho": 0.1411, "theo": 3.8057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.80000004172325}, {"option": "IJS270219P00138000", "bid": 5.9, "bid_size": 37.0, "ask": 9.5, "ask_size": 156.0, "iv": 0.1868, "open_interest": 0.0, "volume": 0.0, "delta": -0.6015, "gamma": 0.0286, "vega": 0.2686, "theta": -0.0263, "rho": -0.1827, "theo": 8.0076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "IJS270219C00139000", "bid": 1.0, "bid_size": 93.0, "ask": 4.9, "ask_size": 40.0, "iv": 0.1791, "open_interest": 0.0, "volume": 0.0, "delta": 0.3779, "gamma": 0.0271, "vega": 0.2667, "theta": -0.0254, "rho": 0.1328, "theo": 3.4416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.65000005066395}, {"option": "IJS270219P00139000", "bid": 5.8, "bid_size": 94.0, "ask": 10.0, "ask_size": 157.0, "iv": 0.1689, "open_interest": 0.0, "volume": 0.0, "delta": -0.6292, "gamma": 0.0282, "vega": 0.2628, "theta": -0.0256, "rho": -0.1883, "theo": 8.6452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "IJS270219C00140000", "bid": 0.5, "bid_size": 251.0, "ask": 4.9, "ask_size": 101.0, "iv": 0.1815, "open_interest": 1.0, "volume": 0.0, "delta": 0.3523, "gamma": 0.0265, "vega": 0.2608, "theta": -0.0248, "rho": 0.124, "theo": 3.1164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-09-21T11:05:59", "percent_change": 0.0, "prev_day_close": 1.70000002533197}, {"option": "IJS270219P00140000", "bid": 7.1, "bid_size": 20.0, "ask": 10.5, "ask_size": 93.0, "iv": 0.1769, "open_interest": 0.0, "volume": 0.0, "delta": -0.6558, "gamma": 0.0276, "vega": 0.2564, "theta": -0.0249, "rho": -0.1924, "theo": 9.3218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "IJS270219C00141000", "bid": 0.5, "bid_size": 256.0, "ask": 4.9, "ask_size": 164.0, "iv": 0.193, "open_interest": 11.0, "volume": 0.0, "delta": 0.328, "gamma": 0.0257, "vega": 0.2542, "theta": -0.0242, "rho": 0.116, "theo": 2.827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.13, "last_trade_time": "2026-10-29T12:36:21", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "IJS270219P00141000", "bid": 7.4, "bid_size": 37.0, "ask": 11.5, "ask_size": 154.0, "iv": 0.1738, "open_interest": 0.0, "volume": 0.0, "delta": -0.6811, "gamma": 0.0268, "vega": 0.2484, "theta": -0.0242, "rho": -0.1955, "theo": 10.0355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "IJS270219C00142000", "bid": 0.05, "bid_size": 623.0, "ask": 4.9, "ask_size": 164.0, "iv": 0.195, "open_interest": 0.0, "volume": 0.0, "delta": 0.3051, "gamma": 0.0248, "vega": 0.2469, "theta": -0.0236, "rho": 0.108, "theo": 2.5707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "IJS270219P00142000", "bid": 8.0, "bid_size": 27.0, "ask": 12.0, "ask_size": 28.0, "iv": 0.1646, "open_interest": 0.0, "volume": 0.0, "delta": -0.7048, "gamma": 0.0259, "vega": 0.2401, "theta": -0.0234, "rho": -0.1979, "theo": 10.7828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "IJS270219C00143000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 164.0, "iv": 0.2046, "open_interest": 0.0, "volume": 0.0, "delta": 0.2838, "gamma": 0.0239, "vega": 0.2391, "theta": -0.023, "rho": 0.1005, "theo": 2.3441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "IJS270219P00143000", "bid": 8.6, "bid_size": 23.0, "ask": 12.5, "ask_size": 27.0, "iv": 0.1523, "open_interest": 0.0, "volume": 0.0, "delta": -0.727, "gamma": 0.0249, "vega": 0.2316, "theta": -0.0226, "rho": -0.2016, "theo": 11.5597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "IJS270219C00144000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 35.0, "iv": 0.1652, "open_interest": 0.0, "volume": 0.0, "delta": 0.264, "gamma": 0.0228, "vega": 0.2311, "theta": -0.0223, "rho": 0.0937, "theo": 2.1437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IJS270219P00144000", "bid": 9.5, "bid_size": 23.0, "ask": 13.5, "ask_size": 24.0, "iv": 0.159, "open_interest": 0.0, "volume": 0.0, "delta": -0.7476, "gamma": 0.0239, "vega": 0.2221, "theta": -0.0218, "rho": -0.2022, "theo": 12.3637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5499997138977}, {"option": "IJS270219C00145000", "bid": 0.75, "bid_size": 45.0, "ask": 4.9, "ask_size": 155.0, "iv": 0.241, "open_interest": 3.0, "volume": 0.0, "delta": 0.2457, "gamma": 0.0218, "vega": 0.2229, "theta": -0.0217, "rho": 0.0872, "theo": 1.9666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-08-04T12:33:57", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IJS270219P00145000", "bid": 10.1, "bid_size": 15.0, "ask": 14.0, "ask_size": 15.0, "iv": 0.1395, "open_interest": 0.0, "volume": 0.0, "delta": -0.7666, "gamma": 0.0228, "vega": 0.2129, "theta": -0.021, "rho": -0.2034, "theo": 13.1913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "IJS270219C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 107.0, "iv": 0.272, "open_interest": 0.0, "volume": 0.0, "delta": 0.1744, "gamma": 0.0168, "vega": 0.1834, "theta": -0.0188, "rho": 0.062, "theo": 1.3385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IJS270219P00150000", "bid": 14.0, "bid_size": 16.0, "ask": 18.5, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8398, "gamma": 0.0174, "vega": 0.1694, "theta": -0.0171, "rho": -0.2072, "theo": 17.5848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "IJS270219C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 156.0, "iv": 0.2699, "open_interest": 0.0, "volume": 0.0, "delta": 0.1284, "gamma": 0.0128, "vega": 0.1504, "theta": -0.0164, "rho": 0.0455, "theo": 0.9741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "IJS270219P00155000", "bid": 19.5, "bid_size": 15.0, "ask": 23.5, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8862, "gamma": 0.013, "vega": 0.1336, "theta": -0.0135, "rho": -0.2065, "theo": 22.2378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "IJS270219C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 164.0, "iv": 0.3538, "open_interest": 0.0, "volume": 0.0, "delta": 0.0979, "gamma": 0.0098, "vega": 0.1243, "theta": -0.0144, "rho": 0.0346, "theo": 0.7456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IJS270219P00160000", "bid": 24.0, "bid_size": 22.0, "ask": 28.0, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9161, "gamma": 0.0098, "vega": 0.1061, "theta": -0.0104, "rho": -0.2034, "theo": 27.0207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.5}, {"option": "IJS270219C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 99.0, "iv": 0.3877, "open_interest": 0.0, "volume": 0.0, "delta": 0.0768, "gamma": 0.0077, "vega": 0.1041, "theta": -0.0128, "rho": 0.027, "theo": 0.5924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IJS270219P00165000", "bid": 29.0, "bid_size": 12.0, "ask": 33.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9362, "gamma": 0.0075, "vega": 0.0849, "theta": -0.0077, "rho": -0.2021, "theo": 31.8733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.5}, {"option": "IJS270219C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 156.0, "iv": 0.373, "open_interest": 0.0, "volume": 0.0, "delta": 0.0619, "gamma": 0.0062, "vega": 0.0883, "theta": -0.0114, "rho": 0.0217, "theo": 0.4842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IJS270219P00170000", "bid": 34.0, "bid_size": 12.0, "ask": 38.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9501, "gamma": 0.0059, "vega": 0.0697, "theta": -0.0054, "rho": -0.2023, "theo": 36.7659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.5}, {"option": "IJS270219C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 96.0, "iv": 0.4544, "open_interest": 0.0, "volume": 0.0, "delta": 0.0508, "gamma": 0.005, "vega": 0.0757, "theta": -0.0103, "rho": 0.0178, "theo": 0.4045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "IJS270219P00175000", "bid": 39.0, "bid_size": 21.0, "ask": 43.0, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.96, "gamma": 0.0046, "vega": 0.0571, "theta": -0.0033, "rho": -0.2024, "theo": 41.6839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.5}, {"option": "IJS270219C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 96.0, "iv": 0.4851, "open_interest": 0.0, "volume": 0.0, "delta": 0.0425, "gamma": 0.0041, "vega": 0.0657, "theta": -0.0093, "rho": 0.0148, "theo": 0.3439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IJS270219P00180000", "bid": 43.9, "bid_size": 21.0, "ask": 48.0, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9674, "gamma": 0.0037, "vega": 0.0478, "theta": -0.0014, "rho": -0.2046, "theo": 46.6177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.5}, {"option": "IJS270219C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 96.0, "iv": 0.4601, "open_interest": 0.0, "volume": 0.0, "delta": 0.036, "gamma": 0.0034, "vega": 0.0574, "theta": -0.0085, "rho": 0.0125, "theo": 0.2966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IJS270219P00185000", "bid": 48.5, "bid_size": 12.0, "ask": 53.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9729, "gamma": 0.003, "vega": 0.0404, "theta": 0.0, "rho": -0.2036, "theo": 51.5623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.5}, {"option": "IJS270521C00080000", "bid": 53.0, "bid_size": 23.0, "ask": 57.5, "ask_size": 24.0, "iv": 0.5082, "open_interest": 0.0, "volume": 0.0, "delta": 0.9618, "gamma": 0.0021, "vega": 0.0773, "theta": -0.0035, "rho": 0.2655, "theo": 54.7005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.6499996185303}, {"option": "IJS270521P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 66.0, "iv": 0.601, "open_interest": 0.0, "volume": 0.0, "delta": -0.0381, "gamma": 0.0019, "vega": 0.0813, "theta": -0.009, "rho": -0.0285, "theo": 0.7264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IJS270521C00085000", "bid": 48.0, "bid_size": 23.0, "ask": 52.5, "ask_size": 24.0, "iv": 0.4508, "open_interest": 0.0, "volume": 0.0, "delta": 0.9509, "gamma": 0.0026, "vega": 0.0944, "theta": -0.0048, "rho": 0.3293, "theo": 49.9165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.0}, {"option": "IJS270521P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 66.0, "iv": 0.5455, "open_interest": 0.0, "volume": 0.0, "delta": -0.0471, "gamma": 0.0024, "vega": 0.096, "theta": -0.01, "rho": -0.0348, "theo": 0.8636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IJS270521C00090000", "bid": 43.5, "bid_size": 23.0, "ask": 47.7, "ask_size": 23.0, "iv": 0.425, "open_interest": 0.0, "volume": 0.0, "delta": 0.9383, "gamma": 0.0032, "vega": 0.113, "theta": -0.0061, "rho": 0.3858, "theo": 45.1823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.1000003814697}, {"option": "IJS270521P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 66.0, "iv": 0.4929, "open_interest": 0.0, "volume": 0.0, "delta": -0.0583, "gamma": 0.0031, "vega": 0.1142, "theta": -0.0111, "rho": -0.0429, "theo": 1.0317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IJS270521C00095000", "bid": 38.5, "bid_size": 23.0, "ask": 43.0, "ask_size": 24.0, "iv": 0.3824, "open_interest": 0.0, "volume": 0.0, "delta": 0.9234, "gamma": 0.0039, "vega": 0.1336, "theta": -0.0076, "rho": 0.4246, "theo": 40.5019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.5}, {"option": "IJS270521P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 66.0, "iv": 0.4426, "open_interest": 0.0, "volume": 0.0, "delta": -0.0725, "gamma": 0.0039, "vega": 0.1348, "theta": -0.0123, "rho": -0.0527, "theo": 1.2402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "IJS270521C00100000", "bid": 34.0, "bid_size": 23.0, "ask": 38.5, "ask_size": 24.0, "iv": 0.3622, "open_interest": 0.0, "volume": 0.0, "delta": 0.9053, "gamma": 0.0049, "vega": 0.1578, "theta": -0.0093, "rho": 0.448, "theo": 35.8804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.9500007629394}, {"option": "IJS270521P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 66.0, "iv": 0.3942, "open_interest": 0.0, "volume": 0.0, "delta": -0.0906, "gamma": 0.005, "vega": 0.1593, "theta": -0.0136, "rho": -0.0651, "theo": 1.5023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "IJS270521C00105000", "bid": 29.5, "bid_size": 27.0, "ask": 33.9, "ask_size": 23.0, "iv": 0.3354, "open_interest": 0.0, "volume": 0.0, "delta": 0.8826, "gamma": 0.0062, "vega": 0.1857, "theta": -0.0112, "rho": 0.458, "theo": 31.3303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.4499998092651}, {"option": "IJS270521P00105000", "bid": 0.05, "bid_size": 637.0, "ask": 4.9, "ask_size": 65.0, "iv": 0.3486, "open_interest": 0.0, "volume": 0.0, "delta": -0.1139, "gamma": 0.0064, "vega": 0.188, "theta": -0.015, "rho": -0.0808, "theo": 1.8352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "IJS270521C00110000", "bid": 25.0, "bid_size": 24.0, "ask": 28.9, "ask_size": 22.0, "iv": 0.2968, "open_interest": 1.0, "volume": 0.0, "delta": 0.8534, "gamma": 0.0079, "vega": 0.2178, "theta": -0.0131, "rho": 0.4612, "theo": 26.8748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.8, "last_trade_time": "2026-11-06T15:12:19", "percent_change": 0.0, "prev_day_close": 23.8000001907349}, {"option": "IJS270521P00110000", "bid": 0.2, "bid_size": 637.0, "ask": 4.9, "ask_size": 106.0, "iv": 0.3062, "open_interest": 0.0, "volume": 0.0, "delta": -0.1439, "gamma": 0.008, "vega": 0.2205, "theta": -0.0164, "rho": -0.1006, "theo": 2.2658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "IJS270521C00115000", "bid": 20.5, "bid_size": 26.0, "ask": 25.0, "ask_size": 24.0, "iv": 0.28, "open_interest": 0.0, "volume": 0.0, "delta": 0.8156, "gamma": 0.0099, "vega": 0.2538, "theta": -0.015, "rho": 0.4574, "theo": 22.5495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.8999996185303}, {"option": "IJS270521P00115000", "bid": 0.5, "bid_size": 255.0, "ask": 4.9, "ask_size": 63.0, "iv": 0.2668, "open_interest": 0.0, "volume": 0.0, "delta": -0.1829, "gamma": 0.0102, "vega": 0.2568, "theta": -0.0179, "rho": -0.1258, "theo": 2.832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "IJS270521C00120000", "bid": 16.5, "bid_size": 47.0, "ask": 20.9, "ask_size": 23.0, "iv": 0.2622, "open_interest": 0.0, "volume": 0.0, "delta": 0.7668, "gamma": 0.0123, "vega": 0.2924, "theta": -0.0168, "rho": 0.4448, "theo": 18.4076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9499998092651}, {"option": "IJS270521P00120000", "bid": 1.05, "bid_size": 46.0, "ask": 5.5, "ask_size": 63.0, "iv": 0.2414, "open_interest": 0.0, "volume": 0.0, "delta": -0.2336, "gamma": 0.0127, "vega": 0.2958, "theta": -0.0192, "rho": -0.1577, "theo": 3.5894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "IJS270521C00124000", "bid": 13.5, "bid_size": 43.0, "ask": 18.0, "ask_size": 26.0, "iv": 0.2522, "open_interest": 0.0, "volume": 0.0, "delta": 0.7178, "gamma": 0.0145, "vega": 0.3233, "theta": -0.018, "rho": 0.4268, "theo": 15.2766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "IJS270521P00124000", "bid": 2.15, "bid_size": 25.0, "ask": 6.5, "ask_size": 63.0, "iv": 0.2356, "open_interest": 0.0, "volume": 0.0, "delta": -0.2847, "gamma": 0.015, "vega": 0.3265, "theta": -0.02, "rho": -0.1886, "theo": 4.3869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "IJS270521C00125000", "bid": 12.5, "bid_size": 43.0, "ask": 16.8, "ask_size": 23.0, "iv": 0.2379, "open_interest": 0.0, "volume": 0.0, "delta": 0.7041, "gamma": 0.0151, "vega": 0.3307, "theta": -0.0183, "rho": 0.421, "theo": 14.5258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "IJS270521P00125000", "bid": 2.55, "bid_size": 26.0, "ask": 6.5, "ask_size": 47.0, "iv": 0.2312, "open_interest": 0.0, "volume": 0.0, "delta": -0.2992, "gamma": 0.0156, "vega": 0.334, "theta": -0.0202, "rho": -0.1966, "theo": 4.6196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "IJS270521C00126000", "bid": 12.0, "bid_size": 47.0, "ask": 14.9, "ask_size": 1.0, "iv": 0.2206, "open_interest": 0.0, "volume": 0.0, "delta": 0.6897, "gamma": 0.0156, "vega": 0.3378, "theta": -0.0185, "rho": 0.4149, "theo": 13.7895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "IJS270521P00126000", "bid": 3.0, "bid_size": 26.0, "ask": 7.0, "ask_size": 63.0, "iv": 0.2346, "open_interest": 0.0, "volume": 0.0, "delta": -0.3143, "gamma": 0.0162, "vega": 0.3413, "theta": -0.0204, "rho": -0.2054, "theo": 4.8677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "IJS270521C00127000", "bid": 11.0, "bid_size": 26.0, "ask": 15.5, "ask_size": 23.0, "iv": 0.2327, "open_interest": 0.0, "volume": 0.0, "delta": 0.6746, "gamma": 0.0162, "vega": 0.3447, "theta": -0.0188, "rho": 0.408, "theo": 13.0687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "IJS270521P00127000", "bid": 3.1, "bid_size": 26.0, "ask": 7.0, "ask_size": 47.0, "iv": 0.2251, "open_interest": 0.0, "volume": 0.0, "delta": -0.3301, "gamma": 0.0168, "vega": 0.3479, "theta": -0.0205, "rho": -0.215, "theo": 5.1326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "IJS270521C00128000", "bid": 10.5, "bid_size": 44.0, "ask": 14.8, "ask_size": 23.0, "iv": 0.2324, "open_interest": 1.0, "volume": 0.0, "delta": 0.6589, "gamma": 0.0167, "vega": 0.3513, "theta": -0.019, "rho": 0.4005, "theo": 12.3646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.35, "last_trade_time": "2026-09-17T11:38:12", "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "IJS270521P00128000", "bid": 3.5, "bid_size": 25.0, "ask": 7.5, "ask_size": 47.0, "iv": 0.2267, "open_interest": 0.0, "volume": 0.0, "delta": -0.3466, "gamma": 0.0174, "vega": 0.3539, "theta": -0.0206, "rho": -0.2237, "theo": 5.4149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "IJS270521C00129000", "bid": 9.5, "bid_size": 48.0, "ask": 14.0, "ask_size": 27.0, "iv": 0.2232, "open_interest": 0.0, "volume": 0.0, "delta": 0.6426, "gamma": 0.0173, "vega": 0.3574, "theta": -0.0191, "rho": 0.3925, "theo": 11.6784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "IJS270521P00129000", "bid": 4.0, "bid_size": 25.0, "ask": 7.5, "ask_size": 46.0, "iv": 0.2222, "open_interest": 0.0, "volume": 0.0, "delta": -0.3638, "gamma": 0.018, "vega": 0.3599, "theta": -0.0207, "rho": -0.232, "theo": 5.7157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.80000019073486}, {"option": "IJS270521C00130000", "bid": 9.0, "bid_size": 26.0, "ask": 13.2, "ask_size": 23.0, "iv": 0.2208, "open_interest": 1.0, "volume": 0.0, "delta": 0.6256, "gamma": 0.0178, "vega": 0.3629, "theta": -0.0192, "rho": 0.3842, "theo": 11.0108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.25, "last_trade_time": "2026-09-24T09:30:03", "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "IJS270521P00130000", "bid": 4.2, "bid_size": 26.0, "ask": 8.0, "ask_size": 47.0, "iv": 0.22, "open_interest": 0.0, "volume": 0.0, "delta": -0.3818, "gamma": 0.0186, "vega": 0.3651, "theta": -0.0208, "rho": -0.2419, "theo": 6.0364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "IJS270521C00131000", "bid": 8.5, "bid_size": 26.0, "ask": 13.0, "ask_size": 26.0, "iv": 0.226, "open_interest": 0.0, "volume": 0.0, "delta": 0.6081, "gamma": 0.0183, "vega": 0.368, "theta": -0.0194, "rho": 0.3752, "theo": 10.363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "IJS270521P00131000", "bid": 4.6, "bid_size": 15.0, "ask": 8.5, "ask_size": 47.0, "iv": 0.2201, "open_interest": 0.0, "volume": 0.0, "delta": -0.4004, "gamma": 0.0192, "vega": 0.3698, "theta": -0.0208, "rho": -0.2523, "theo": 6.3785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "IJS270521C00132000", "bid": 8.0, "bid_size": 43.0, "ask": 11.6, "ask_size": 22.0, "iv": 0.2145, "open_interest": 0.0, "volume": 0.0, "delta": 0.59, "gamma": 0.0187, "vega": 0.3725, "theta": -0.0194, "rho": 0.3655, "theo": 9.7363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "IJS270521P00132000", "bid": 5.0, "bid_size": 15.0, "ask": 8.5, "ask_size": 25.0, "iv": 0.213, "open_interest": 0.0, "volume": 0.0, "delta": -0.4196, "gamma": 0.0197, "vega": 0.3735, "theta": -0.0208, "rho": -0.2612, "theo": 6.7426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0499997138977}, {"option": "IJS270521C00133000", "bid": 7.0, "bid_size": 63.0, "ask": 11.4, "ask_size": 26.0, "iv": 0.2121, "open_interest": 0.0, "volume": 0.0, "delta": 0.5713, "gamma": 0.0191, "vega": 0.3762, "theta": -0.0195, "rho": 0.3555, "theo": 9.1318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "IJS270521P00133000", "bid": 5.3, "bid_size": 25.0, "ask": 9.0, "ask_size": 46.0, "iv": 0.2108, "open_interest": 0.0, "volume": 0.0, "delta": -0.4395, "gamma": 0.0202, "vega": 0.3765, "theta": -0.0208, "rho": -0.2701, "theo": 7.1305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "IJS270521C00134000", "bid": 6.5, "bid_size": 47.0, "ask": 10.8, "ask_size": 26.0, "iv": 0.2106, "open_interest": 0.0, "volume": 0.0, "delta": 0.5522, "gamma": 0.0195, "vega": 0.3791, "theta": -0.0195, "rho": 0.3452, "theo": 8.5502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.19999980926514}, {"option": "IJS270521P00134000", "bid": 5.5, "bid_size": 26.0, "ask": 9.5, "ask_size": 47.0, "iv": 0.2068, "open_interest": 0.0, "volume": 0.0, "delta": -0.46, "gamma": 0.0207, "vega": 0.3786, "theta": -0.0208, "rho": -0.2789, "theo": 7.5426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "IJS270521C00135000", "bid": 6.0, "bid_size": 51.0, "ask": 10.0, "ask_size": 26.0, "iv": 0.2059, "open_interest": 0.0, "volume": 0.0, "delta": 0.5327, "gamma": 0.0198, "vega": 0.3812, "theta": -0.0194, "rho": 0.3343, "theo": 7.9924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.44999980926514}, {"option": "IJS270521P00135000", "bid": 5.6, "bid_size": 26.0, "ask": 10.0, "ask_size": 47.0, "iv": 0.2009, "open_interest": 0.0, "volume": 0.0, "delta": -0.481, "gamma": 0.0211, "vega": 0.3798, "theta": -0.0207, "rho": -0.2884, "theo": 7.9804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5499997138977}, {"option": "IJS270521C00136000", "bid": 5.5, "bid_size": 46.0, "ask": 9.5, "ask_size": 26.0, "iv": 0.2047, "open_interest": 0.0, "volume": 0.0, "delta": 0.5129, "gamma": 0.0201, "vega": 0.3824, "theta": -0.0194, "rho": 0.3229, "theo": 7.4595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "IJS270521P00136000", "bid": 6.4, "bid_size": 26.0, "ask": 10.5, "ask_size": 47.0, "iv": 0.2038, "open_interest": 0.0, "volume": 0.0, "delta": -0.5024, "gamma": 0.0215, "vega": 0.3795, "theta": -0.0206, "rho": -0.296, "theo": 8.4448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "IJS270521C00137000", "bid": 5.0, "bid_size": 61.0, "ask": 8.9, "ask_size": 26.0, "iv": 0.2017, "open_interest": 0.0, "volume": 0.0, "delta": 0.4928, "gamma": 0.0203, "vega": 0.3828, "theta": -0.0192, "rho": 0.3114, "theo": 6.9522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "IJS270521P00137000", "bid": 7.0, "bid_size": 25.0, "ask": 11.0, "ask_size": 47.0, "iv": 0.2034, "open_interest": 0.0, "volume": 0.0, "delta": -0.5242, "gamma": 0.0218, "vega": 0.3789, "theta": -0.0204, "rho": -0.3029, "theo": 8.9362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "IJS270521C00138000", "bid": 4.5, "bid_size": 62.0, "ask": 8.4, "ask_size": 30.0, "iv": 0.1995, "open_interest": 0.0, "volume": 0.0, "delta": 0.4726, "gamma": 0.0204, "vega": 0.3821, "theta": -0.0191, "rho": 0.2997, "theo": 6.4706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "IJS270521P00138000", "bid": 7.5, "bid_size": 26.0, "ask": 11.5, "ask_size": 47.0, "iv": 0.2012, "open_interest": 0.0, "volume": 0.0, "delta": -0.5463, "gamma": 0.022, "vega": 0.3767, "theta": -0.0203, "rho": -0.3116, "theo": 9.4557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1000003814697}, {"option": "IJS270521C00139000", "bid": 4.0, "bid_size": 65.0, "ask": 7.9, "ask_size": 26.0, "iv": 0.1968, "open_interest": 0.0, "volume": 0.0, "delta": 0.4523, "gamma": 0.0205, "vega": 0.3805, "theta": -0.0189, "rho": 0.2876, "theo": 6.0152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "IJS270521P00139000", "bid": 8.0, "bid_size": 26.0, "ask": 12.0, "ask_size": 47.0, "iv": 0.1984, "open_interest": 0.0, "volume": 0.0, "delta": -0.5684, "gamma": 0.0222, "vega": 0.3733, "theta": -0.0201, "rho": -0.3161, "theo": 10.0034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "IJS270521C00140000", "bid": 3.5, "bid_size": 65.0, "ask": 7.4, "ask_size": 26.0, "iv": 0.1936, "open_interest": 10.0, "volume": 0.0, "delta": 0.4321, "gamma": 0.0205, "vega": 0.3779, "theta": -0.0187, "rho": 0.2754, "theo": 5.5864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.49, "last_trade_time": "2026-10-16T09:30:21", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "IJS270521P00140000", "bid": 8.5, "bid_size": 26.0, "ask": 12.5, "ask_size": 47.0, "iv": 0.195, "open_interest": 0.0, "volume": 0.0, "delta": -0.5907, "gamma": 0.0224, "vega": 0.3682, "theta": -0.0198, "rho": -0.3215, "theo": 10.58, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "IJS270521C00141000", "bid": 3.0, "bid_size": 107.0, "ask": 7.0, "ask_size": 26.0, "iv": 0.1911, "open_interest": 0.0, "volume": 0.0, "delta": 0.412, "gamma": 0.0204, "vega": 0.3744, "theta": -0.0184, "rho": 0.2635, "theo": 5.1837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.92499989271164}, {"option": "IJS270521P00141000", "bid": 9.0, "bid_size": 25.0, "ask": 13.0, "ask_size": 46.0, "iv": 0.1909, "open_interest": 0.0, "volume": 0.0, "delta": -0.613, "gamma": 0.0224, "vega": 0.3622, "theta": -0.0196, "rho": -0.3255, "theo": 11.1848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "IJS270521C00142000", "bid": 2.5, "bid_size": 65.0, "ask": 6.5, "ask_size": 26.0, "iv": 0.1867, "open_interest": 0.0, "volume": 0.0, "delta": 0.3923, "gamma": 0.0203, "vega": 0.37, "theta": -0.0181, "rho": 0.2515, "theo": 4.8067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "IJS270521P00142000", "bid": 9.6, "bid_size": 22.0, "ask": 13.5, "ask_size": 25.0, "iv": 0.1874, "open_interest": 0.0, "volume": 0.0, "delta": -0.6349, "gamma": 0.0224, "vega": 0.3556, "theta": -0.0193, "rho": -0.3295, "theo": 11.8173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "IJS270521C00143000", "bid": 2.0, "bid_size": 107.0, "ask": 6.5, "ask_size": 46.0, "iv": 0.1886, "open_interest": 0.0, "volume": 0.0, "delta": 0.3729, "gamma": 0.02, "vega": 0.3647, "theta": -0.0178, "rho": 0.2394, "theo": 4.4553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "IJS270521P00143000", "bid": 10.1, "bid_size": 15.0, "ask": 14.0, "ask_size": 15.0, "iv": 0.1817, "open_interest": 0.0, "volume": 0.0, "delta": -0.6566, "gamma": 0.0223, "vega": 0.3471, "theta": -0.0189, "rho": -0.33, "theo": 12.4779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "IJS270521C00144000", "bid": 2.0, "bid_size": 106.0, "ask": 6.0, "ask_size": 26.0, "iv": 0.19, "open_interest": 0.0, "volume": 0.0, "delta": 0.354, "gamma": 0.0198, "vega": 0.3587, "theta": -0.0175, "rho": 0.2278, "theo": 4.1286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.9750000834465}, {"option": "IJS270521P00144000", "bid": 10.6, "bid_size": 15.0, "ask": 15.0, "ask_size": 25.0, "iv": 0.1826, "open_interest": 0.0, "volume": 0.0, "delta": -0.678, "gamma": 0.0221, "vega": 0.338, "theta": -0.0185, "rho": -0.3287, "theo": 13.1655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.2500004768372}, {"option": "IJS270521C00145000", "bid": 1.5, "bid_size": 107.0, "ask": 5.5, "ask_size": 26.0, "iv": 0.1838, "open_interest": 0.0, "volume": 0.0, "delta": 0.3356, "gamma": 0.0194, "vega": 0.3521, "theta": -0.0171, "rho": 0.2165, "theo": 3.8255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "IJS270521P00145000", "bid": 11.4, "bid_size": 23.0, "ask": 15.5, "ask_size": 24.0, "iv": 0.1798, "open_interest": 0.0, "volume": 0.0, "delta": -0.6988, "gamma": 0.0218, "vega": 0.3288, "theta": -0.0181, "rho": -0.3341, "theo": 13.8782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9499998092651}, {"option": "IJS270521C00150000", "bid": 0.1, "bid_size": 637.0, "ask": 4.9, "ask_size": 106.0, "iv": 0.1893, "open_interest": 0.0, "volume": 0.0, "delta": 0.2537, "gamma": 0.017, "vega": 0.3111, "theta": -0.0151, "rho": 0.1646, "theo": 2.6266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "IJS270521P00150000", "bid": 15.0, "bid_size": 22.0, "ask": 19.5, "ask_size": 24.0, "iv": 0.1712, "open_interest": 0.0, "volume": 0.0, "delta": -0.7917, "gamma": 0.0193, "vega": 0.2687, "theta": -0.0155, "rho": -0.3134, "theo": 17.7878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "IJS270521C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 62.0, "iv": 0.2192, "open_interest": 0.0, "volume": 0.0, "delta": 0.1904, "gamma": 0.0142, "vega": 0.2657, "theta": -0.013, "rho": 0.1239, "theo": 1.8409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IJS270521P00155000", "bid": 19.0, "bid_size": 16.0, "ask": 23.5, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8624, "gamma": 0.0156, "vega": 0.2044, "theta": -0.0121, "rho": -0.2809, "theo": 22.1383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.8000001907349}, {"option": "IJS270521C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 106.0, "iv": 0.2481, "open_interest": 0.0, "volume": 0.0, "delta": 0.1438, "gamma": 0.0115, "vega": 0.2231, "theta": -0.0112, "rho": 0.0936, "theo": 1.3273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IJS270521P00160000", "bid": 24.0, "bid_size": 16.0, "ask": 28.5, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9112, "gamma": 0.0118, "vega": 0.1482, "theta": -0.0084, "rho": -0.2502, "theo": 26.7631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.6000003814697}, {"option": "IJS270521C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 106.0, "iv": 0.2751, "open_interest": 0.0, "volume": 0.0, "delta": 0.11, "gamma": 0.0093, "vega": 0.1863, "theta": -0.0096, "rho": 0.0716, "theo": 0.9855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IJS270521P00165000", "bid": 29.0, "bid_size": 21.0, "ask": 33.0, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9432, "gamma": 0.0085, "vega": 0.1052, "theta": -0.005, "rho": -0.2277, "theo": 31.5444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.3500003814697}, {"option": "IJS270521C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 28.0, "iv": 0.1975, "open_interest": 0.0, "volume": 0.0, "delta": 0.0855, "gamma": 0.0074, "vega": 0.1558, "theta": -0.0082, "rho": 0.0556, "theo": 0.7515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "IJS270521P00170000", "bid": 34.0, "bid_size": 12.0, "ask": 38.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9634, "gamma": 0.0059, "vega": 0.072, "theta": -0.0021, "rho": -0.2161, "theo": 36.4135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.6000003814697}], "symbol": "IJS", "security_type": "stock", "exchange_id": 3, "current_price": 133.91, "price_change": 3.59, "price_change_percent": 2.7548, "bid": 132.33, "ask": 133.9, "bid_size": 1900, "ask_size": 100, "open": 131.77, "high": 134.59, "low": 131.77, "close": 133.91, "prev_day_close": 130.32, "volume": 290962, "iv30": 20.479, "iv30_change": -1.608, "iv30_change_percent": -7.2803, "seqno": 10413904149, "last_trade_time": "2026-11-09T15:59:53", "tick": "down"}, "symbol": "IJS"}