{"timestamp": "2026-11-02 23:35:27", "data": {"options": [{"option": "JAAA261120C00041000", "bid": 8.8, "bid_size": 20.0, "ask": 10.3, "ask_size": 70.0, "iv": 0.51, "open_interest": 0.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0032, "vega": 0.0007, "theta": -0.0002, "rho": 0.0018, "theo": 9.4955, "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": 9.55000019073486}, {"option": "JAAA261120P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 100.0, "iv": 0.7468, "open_interest": 0.0, "volume": 0.0, "delta": -0.0039, "gamma": 0.0029, "vega": 0.0014, "theta": -0.0012, "rho": -0.0001, "theo": 0.0047, "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": "JAAA261120C00042000", "bid": 7.8, "bid_size": 20.0, "ask": 9.3, "ask_size": 40.0, "iv": 0.4586, "open_interest": 0.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0048, "vega": 0.001, "theta": -0.0004, "rho": 0.0034, "theo": 8.4962, "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": 8.55000019073486}, {"option": "JAAA261120P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 100.0, "iv": 0.6811, "open_interest": 0.0, "volume": 0.0, "delta": -0.0051, "gamma": 0.004, "vega": 0.0018, "theta": -0.0014, "rho": -0.0001, "theo": 0.0057, "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": "JAAA261120C00043000", "bid": 6.8, "bid_size": 20.0, "ask": 8.3, "ask_size": 40.0, "iv": 0.408, "open_interest": 0.0, "volume": 0.0, "delta": 0.9948, "gamma": 0.0068, "vega": 0.0018, "theta": -0.0008, "rho": 0.0052, "theo": 7.4974, "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": 7.55000019073486}, {"option": "JAAA261120P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 95.0, "iv": 0.6159, "open_interest": 0.0, "volume": 0.0, "delta": -0.0068, "gamma": 0.0057, "vega": 0.0023, "theta": -0.0016, "rho": -0.0002, "theo": 0.0072, "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": "JAAA261120C00044000", "bid": 5.8, "bid_size": 20.0, "ask": 7.3, "ask_size": 40.0, "iv": 0.358, "open_interest": 0.0, "volume": 0.0, "delta": 0.9919, "gamma": 0.0095, "vega": 0.0025, "theta": -0.0012, "rho": 0.0062, "theo": 6.4994, "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": 6.55000019073486}, {"option": "JAAA261120P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 95.0, "iv": 0.5509, "open_interest": 0.0, "volume": 0.0, "delta": -0.0094, "gamma": 0.0084, "vega": 0.003, "theta": -0.0019, "rho": -0.0002, "theo": 0.0092, "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": "JAAA261120C00045000", "bid": 4.9, "bid_size": 24.0, "ask": 6.1, "ask_size": 51.0, "iv": 0.2282, "open_interest": 0.0, "volume": 0.0, "delta": 0.9875, "gamma": 0.0139, "vega": 0.0037, "theta": -0.0018, "rho": 0.0085, "theo": 5.5024, "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": "JAAA261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 95.0, "iv": 0.4859, "open_interest": 0.0, "volume": 0.0, "delta": -0.0134, "gamma": 0.0129, "vega": 0.0042, "theta": -0.0024, "rho": -0.0004, "theo": 0.0121, "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": "JAAA261120C00046000", "bid": 3.9, "bid_size": 24.0, "ask": 5.1, "ask_size": 51.0, "iv": 0.1877, "open_interest": 0.0, "volume": 0.0, "delta": 0.9805, "gamma": 0.022, "vega": 0.0055, "theta": -0.0024, "rho": 0.0106, "theo": 4.5072, "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": 4.59999990463257}, {"option": "JAAA261120P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 95.0, "iv": 0.4204, "open_interest": 0.0, "volume": 0.0, "delta": -0.02, "gamma": 0.0208, "vega": 0.0058, "theta": -0.0029, "rho": -0.0005, "theo": 0.0166, "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": 0.375}, {"option": "JAAA261120C00047000", "bid": 2.9, "bid_size": 24.0, "ask": 4.1, "ask_size": 51.0, "iv": 0.1476, "open_interest": 0.0, "volume": 0.0, "delta": 0.9682, "gamma": 0.0372, "vega": 0.0084, "theta": -0.0033, "rho": 0.0126, "theo": 3.5151, "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": "JAAA261120P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 92.0, "iv": 0.3539, "open_interest": 0.0, "volume": 0.0, "delta": -0.0318, "gamma": 0.0361, "vega": 0.0086, "theta": -0.0037, "rho": -0.0008, "theo": 0.0239, "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": "JAAA261120C00048000", "bid": 1.75, "bid_size": 24.0, "ask": 4.7, "ask_size": 227.0, "iv": 0.3895, "open_interest": 0.0, "volume": 0.0, "delta": 0.9444, "gamma": 0.0698, "vega": 0.0133, "theta": -0.0045, "rho": 0.0149, "theo": 2.5292, "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": 2.59999990463257}, {"option": "JAAA261120P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 92.0, "iv": 0.2854, "open_interest": 0.0, "volume": 0.0, "delta": -0.0551, "gamma": 0.0687, "vega": 0.0134, "theta": -0.0048, "rho": -0.0014, "theo": 0.0372, "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": "JAAA261120C00049000", "bid": 0.1, "bid_size": 24.0, "ask": 3.7, "ask_size": 227.0, "iv": 0.2221, "open_interest": 0.0, "volume": 0.0, "delta": 0.8895, "gamma": 0.1511, "vega": 0.0221, "theta": -0.0062, "rho": 0.0168, "theo": 1.5582, "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": "JAAA261120P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 92.0, "iv": 0.2133, "open_interest": 0.0, "volume": 0.0, "delta": -0.1094, "gamma": 0.1501, "vega": 0.0222, "theta": -0.0064, "rho": -0.0028, "theo": 0.0651, "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": "JAAA261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 227.0, "iv": 0.2383, "open_interest": 0.0, "volume": 0.0, "delta": 0.723, "gamma": 0.3945, "vega": 0.0381, "theta": -0.0078, "rho": 0.0168, "theo": 0.638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.83, "last_trade_time": "2026-10-15T14:41:14", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "JAAA261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 92.0, "iv": 0.1326, "open_interest": 20.0, "volume": 0.0, "delta": -0.2754, "gamma": 0.3939, "vega": 0.0381, "theta": -0.0078, "rho": -0.0068, "theo": 0.1435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-09-25T13:03:53", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "JAAA261120C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 48.0, "iv": 0.038, "open_interest": 8.0, "volume": 0.0, "delta": 0.1713, "gamma": 0.483, "vega": 0.0308, "theta": -0.0037, "rho": 0.0046, "theo": 0.0472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-27T09:30:21", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "JAAA261120P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 30.0, "iv": 0.1604, "open_interest": 0.0, "volume": 0.0, "delta": -0.8276, "gamma": 0.4854, "vega": 0.0307, "theta": -0.0036, "rho": -0.0163, "theo": 0.551, "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": "JAAA261120C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 3.0, "iv": 0.1004, "open_interest": 0.0, "volume": 0.0, "delta": 0.0153, "gamma": 0.0561, "vega": 0.006, "theta": -0.0007, "rho": 0.0004, "theo": 0.0035, "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": 0.0500000007450581}, {"option": "JAAA261120P00052000", "bid": 0.95, "bid_size": 20.0, "ask": 2.1, "ask_size": 30.0, "iv": 0.0831, "open_interest": 0.0, "volume": 0.0, "delta": -0.9862, "gamma": 0.0605, "vega": 0.0055, "theta": -0.0005, "rho": -0.0076, "theo": 1.507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.42, "last_trade_time": "2026-10-29T15:23:47", "percent_change": 0.0, "prev_day_close": 1.50000004842877}, {"option": "JAAA261120C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 95.0, "iv": 0.2722, "open_interest": 0.0, "volume": 0.0, "delta": 0.0035, "gamma": 0.0115, "vega": 0.0017, "theta": -0.0002, "rho": 0.0001, "theo": 0.0009, "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": "JAAA261120P00053000", "bid": 0.7, "bid_size": 20.0, "ask": 3.1, "ask_size": 30.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0083, "vega": 0.0008, "theta": 0.0, "rho": -0.0002, "theo": 2.505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-10-29T15:47:53", "percent_change": 0.0, "prev_day_close": 2.55000001192093}, {"option": "JAAA261120C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 95.0, "iv": 0.3307, "open_interest": 0.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0035, "vega": 0.0007, "theta": -0.0001, "rho": 0.0, "theo": 0.0003, "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": "JAAA261120P00054000", "bid": 1.7, "bid_size": 20.0, "ask": 4.1, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 3.505, "change": 0.11, "open": 3.61, "high": 3.61, "low": 3.61, "tick": "up", "last_trade_price": 3.61, "last_trade_time": "2026-11-02T13:50:47", "percent_change": 3.14286, "prev_day_close": 3.5}, {"option": "JAAA261120C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 95.0, "iv": 0.385, "open_interest": 0.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0014, "vega": 0.0003, "theta": 0.0, "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": 0.375}, {"option": "JAAA261120P00055000", "bid": 3.9, "bid_size": 20.0, "ask": 5.1, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 4.505, "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": 4.5}, {"option": "JAAA261120C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 95.0, "iv": 0.436, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0006, "vega": 0.0001, "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": "JAAA261120P00056000", "bid": 4.9, "bid_size": 20.0, "ask": 6.1, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 5.505, "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": "JAAA261120C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 95.0, "iv": 0.4845, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0003, "vega": 0.0001, "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": 0.375}, {"option": "JAAA261120P00057000", "bid": 4.7, "bid_size": 20.0, "ask": 7.3, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 6.505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.46, "last_trade_time": "2026-10-29T15:01:52", "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "JAAA261120C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 95.0, "iv": 0.5308, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0002, "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": 0.375}, {"option": "JAAA261120P00058000", "bid": 5.7, "bid_size": 20.0, "ask": 8.3, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 7.505, "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": 7.05000019073486}, {"option": "JAAA261120C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 95.0, "iv": 0.5752, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0001, "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": 0.375}, {"option": "JAAA261120P00059000", "bid": 7.8, "bid_size": 20.0, "ask": 9.3, "ask_size": 30.0, "iv": 0.3765, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 8.505, "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": 8.55000019073486}, {"option": "JAAA261120C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 95.0, "iv": 0.6179, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0001, "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": 0.375}, {"option": "JAAA261120P00060000", "bid": 8.8, "bid_size": 20.0, "ask": 10.3, "ask_size": 30.0, "iv": 0.4105, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 9.505, "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": 9.55000019073486}, {"option": "JAAA261120C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 95.0, "iv": 0.6591, "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": 0.375}, {"option": "JAAA261120P00061000", "bid": 9.8, "bid_size": 20.0, "ask": 11.3, "ask_size": 30.0, "iv": 0.4437, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 10.505, "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": "JAAA261218C00041000", "bid": 8.8, "bid_size": 15.0, "ask": 10.3, "ask_size": 25.0, "iv": 0.3181, "open_interest": 0.0, "volume": 0.0, "delta": 0.9668, "gamma": 0.0125, "vega": 0.0124, "theta": -0.0034, "rho": 0.0313, "theo": 9.5771, "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": 9.55000019073486}, {"option": "JAAA261218P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 69.0, "iv": 0.464, "open_interest": 1.0, "volume": 0.0, "delta": -0.0412, "gamma": 0.0142, "vega": 0.0161, "theta": -0.0058, "rho": -0.0027, "theo": 0.1047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-10-22T15:55:49", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "JAAA261218C00042000", "bid": 7.8, "bid_size": 15.0, "ask": 9.3, "ask_size": 25.0, "iv": 0.2832, "open_interest": 0.0, "volume": 0.0, "delta": 0.9622, "gamma": 0.0153, "vega": 0.0145, "theta": -0.0037, "rho": 0.0331, "theo": 8.5849, "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": 8.55000019073486}, {"option": "JAAA261218P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 69.0, "iv": 0.4227, "open_interest": 0.0, "volume": 0.0, "delta": -0.0471, "gamma": 0.0174, "vega": 0.018, "theta": -0.0059, "rho": -0.003, "theo": 0.1116, "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": "JAAA261218C00043000", "bid": 6.8, "bid_size": 15.0, "ask": 8.3, "ask_size": 25.0, "iv": 0.249, "open_interest": 0.0, "volume": 0.0, "delta": 0.9563, "gamma": 0.0191, "vega": 0.0159, "theta": -0.004, "rho": 0.0337, "theo": 7.5942, "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": 7.64999985694885}, {"option": "JAAA261218P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 69.0, "iv": 0.3818, "open_interest": 0.0, "volume": 0.0, "delta": -0.0545, "gamma": 0.0215, "vega": 0.0202, "theta": -0.006, "rho": -0.0035, "theo": 0.1197, "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": "JAAA261218C00044000", "bid": 5.8, "bid_size": 15.0, "ask": 7.3, "ask_size": 25.0, "iv": 0.2155, "open_interest": 0.0, "volume": 0.0, "delta": 0.9488, "gamma": 0.0244, "vega": 0.0175, "theta": -0.0044, "rho": 0.0342, "theo": 6.6043, "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": 6.65000009536743}, {"option": "JAAA261218P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 65.0, "iv": 0.341, "open_interest": 0.0, "volume": 0.0, "delta": -0.0639, "gamma": 0.0271, "vega": 0.023, "theta": -0.0061, "rho": -0.0041, "theo": 0.1295, "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": "JAAA261218C00045000", "bid": 5.0, "bid_size": 19.0, "ask": 6.2, "ask_size": 30.0, "iv": 0.2194, "open_interest": 0.0, "volume": 0.0, "delta": 0.9389, "gamma": 0.0319, "vega": 0.0214, "theta": -0.0047, "rho": 0.0345, "theo": 5.6154, "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": "JAAA261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 65.0, "iv": 0.3001, "open_interest": 0.0, "volume": 0.0, "delta": -0.0765, "gamma": 0.0351, "vega": 0.0264, "theta": -0.0062, "rho": -0.0048, "theo": 0.1415, "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": "JAAA261218C00046000", "bid": 4.0, "bid_size": 19.0, "ask": 5.2, "ask_size": 30.0, "iv": 0.1848, "open_interest": 0.0, "volume": 0.0, "delta": 0.925, "gamma": 0.0432, "vega": 0.0248, "theta": -0.0051, "rho": 0.0356, "theo": 4.6296, "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": 4.59999990463257}, {"option": "JAAA261218P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 65.0, "iv": 0.259, "open_interest": 0.0, "volume": 0.0, "delta": -0.0937, "gamma": 0.047, "vega": 0.0308, "theta": -0.0064, "rho": -0.0058, "theo": 0.1569, "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": "JAAA261218C00047000", "bid": 3.0, "bid_size": 19.0, "ask": 4.2, "ask_size": 30.0, "iv": 0.1501, "open_interest": 0.0, "volume": 0.0, "delta": 0.9047, "gamma": 0.0614, "vega": 0.0299, "theta": -0.0054, "rho": 0.0355, "theo": 3.6468, "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": 3.59999990463257}, {"option": "JAAA261218P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 65.0, "iv": 0.2171, "open_interest": 0.0, "volume": 0.0, "delta": -0.1186, "gamma": 0.0656, "vega": 0.0365, "theta": -0.0064, "rho": -0.0074, "theo": 0.1772, "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": "JAAA261218C00048000", "bid": 1.25, "bid_size": 17.0, "ask": 3.3, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8724, "gamma": 0.0931, "vega": 0.0364, "theta": -0.0057, "rho": 0.0358, "theo": 2.6702, "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": 2.14999997615814}, {"option": "JAAA261218P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 65.0, "iv": 0.1739, "open_interest": 0.0, "volume": 0.0, "delta": -0.1578, "gamma": 0.0975, "vega": 0.0443, "theta": -0.0064, "rho": -0.0096, "theo": 0.2061, "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": "JAAA261218C00049000", "bid": 1.05, "bid_size": 19.0, "ask": 2.2, "ask_size": 30.0, "iv": 0.0866, "open_interest": 0.0, "volume": 0.0, "delta": 0.8136, "gamma": 0.157, "vega": 0.0469, "theta": -0.0059, "rho": 0.0348, "theo": 1.7055, "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": "JAAA261218P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 65.0, "iv": 0.1281, "open_interest": 0.0, "volume": 0.0, "delta": -0.2277, "gamma": 0.1591, "vega": 0.0548, "theta": -0.0062, "rho": -0.0135, "theo": 0.2524, "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": "JAAA261218C00050000", "bid": 0.1, "bid_size": 19.0, "ask": 1.25, "ask_size": 30.0, "iv": 0.0545, "open_interest": 0.0, "volume": 0.0, "delta": 0.6751, "gamma": 0.3133, "vega": 0.0631, "theta": -0.0056, "rho": 0.0307, "theo": 0.7782, "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": 0.824999988079071}, {"option": "JAAA261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 38.0, "iv": 0.0761, "open_interest": 0.0, "volume": 0.0, "delta": -0.3843, "gamma": 0.298, "vega": 0.0683, "theta": -0.0054, "rho": -0.0216, "theo": 0.3491, "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": "JAAA261218C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 12.0, "iv": 0.0596, "open_interest": 0.0, "volume": 0.0, "delta": 0.2797, "gamma": 0.4153, "vega": 0.0599, "theta": -0.0036, "rho": 0.0144, "theo": 0.1411, "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": 1.125}, {"option": "JAAA261218P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 17.0, "iv": 0.0885, "open_interest": 1.0, "volume": 0.0, "delta": -0.7655, "gamma": 0.3558, "vega": 0.0564, "theta": -0.0029, "rho": -0.0368, "theo": 0.7633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.03, "last_trade_time": "2026-10-22T15:55:49", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "JAAA261218C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 69.0, "iv": 0.1345, "open_interest": 0.0, "volume": 0.0, "delta": 0.0897, "gamma": 0.145, "vega": 0.0323, "theta": -0.0021, "rho": 0.0054, "theo": 0.0453, "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": "JAAA261218P00052000", "bid": 0.8, "bid_size": 17.0, "ask": 2.15, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9219, "gamma": 0.1298, "vega": 0.0288, "theta": -0.0016, "rho": -0.0413, "theo": 1.6834, "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": 1.92500004172325}, {"option": "JAAA261218C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 165.0, "iv": 0.2958, "open_interest": 0.0, "volume": 0.0, "delta": 0.0459, "gamma": 0.0652, "vega": 0.0198, "theta": -0.0015, "rho": 0.0029, "theo": 0.0268, "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": "JAAA261218P00053000", "bid": 1.0, "bid_size": 17.0, "ask": 3.2, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9587, "gamma": 0.0593, "vega": 0.0175, "theta": -0.001, "rho": -0.0429, "theo": 2.6652, "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": 2.57499998807907}, {"option": "JAAA261218C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 69.0, "iv": 0.2115, "open_interest": 0.0, "volume": 0.0, "delta": 0.0287, "gamma": 0.0362, "vega": 0.0136, "theta": -0.0012, "rho": 0.0018, "theo": 0.019, "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": "JAAA261218P00054000", "bid": 2.9, "bid_size": 17.0, "ask": 4.1, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9734, "gamma": 0.0328, "vega": 0.0118, "theta": -0.0005, "rho": -0.0437, "theo": 3.6555, "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": 3.95000004768372}, {"option": "JAAA261218C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 69.0, "iv": 0.2454, "open_interest": 0.0, "volume": 0.0, "delta": 0.0199, "gamma": 0.0226, "vega": 0.01, "theta": -0.0011, "rho": 0.0012, "theo": 0.0146, "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": "JAAA261218P00055000", "bid": 3.0, "bid_size": 17.0, "ask": 5.2, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.981, "gamma": 0.0204, "vega": 0.0086, "theta": -0.0002, "rho": -0.0443, "theo": 4.6484, "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": "JAAA261218C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 69.0, "iv": 0.2773, "open_interest": 0.0, "volume": 0.0, "delta": 0.0146, "gamma": 0.0153, "vega": 0.0076, "theta": -0.0009, "rho": 0.0009, "theo": 0.0117, "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": "JAAA261218P00056000", "bid": 4.9, "bid_size": 17.0, "ask": 6.1, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9854, "gamma": 0.0137, "vega": 0.0065, "theta": 0.0, "rho": -0.045, "theo": 5.6426, "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": "JAAA261218C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 69.0, "iv": 0.3075, "open_interest": 0.0, "volume": 0.0, "delta": 0.0112, "gamma": 0.0109, "vega": 0.0061, "theta": -0.0008, "rho": 0.0007, "theo": 0.0097, "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": "JAAA261218P00057000", "bid": 5.8, "bid_size": 17.0, "ask": 7.3, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9883, "gamma": 0.0097, "vega": 0.0051, "theta": 0.0, "rho": -0.0457, "theo": 6.6375, "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": 6.55000019073486}, {"option": "JAAA261218C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 69.0, "iv": 0.3364, "open_interest": 0.0, "volume": 0.0, "delta": 0.0089, "gamma": 0.0081, "vega": 0.0049, "theta": -0.0007, "rho": 0.0006, "theo": 0.0082, "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": "JAAA261218P00058000", "bid": 6.8, "bid_size": 17.0, "ask": 8.3, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9902, "gamma": 0.0072, "vega": 0.0041, "theta": 0.0, "rho": -0.0466, "theo": 7.6328, "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": 7.55000019073486}, {"option": "JAAA261218C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 69.0, "iv": 0.3642, "open_interest": 0.0, "volume": 0.0, "delta": 0.0072, "gamma": 0.0062, "vega": 0.0041, "theta": -0.0007, "rho": 0.0004, "theo": 0.007, "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": "JAAA261218P00059000", "bid": 7.8, "bid_size": 15.0, "ask": 9.3, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9916, "gamma": 0.0054, "vega": 0.0034, "theta": 0.0, "rho": -0.0472, "theo": 8.6283, "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": 8.55000019073486}, {"option": "JAAA261218C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 69.0, "iv": 0.3909, "open_interest": 0.0, "volume": 0.0, "delta": 0.006, "gamma": 0.0049, "vega": 0.0034, "theta": -0.0006, "rho": 0.0004, "theo": 0.0061, "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": "JAAA261218P00060000", "bid": 8.8, "bid_size": 20.0, "ask": 10.3, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9927, "gamma": 0.0042, "vega": 0.0028, "theta": 0.0, "rho": -0.048, "theo": 9.6241, "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": 9.55000019073486}, {"option": "JAAA261218C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 69.0, "iv": 0.4166, "open_interest": 0.0, "volume": 0.0, "delta": 0.005, "gamma": 0.0039, "vega": 0.0029, "theta": -0.0006, "rho": 0.0003, "theo": 0.0054, "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": "JAAA261218P00061000", "bid": 9.8, "bid_size": 15.0, "ask": 11.3, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9935, "gamma": 0.0034, "vega": 0.0024, "theta": 0.0, "rho": -0.0488, "theo": 10.6199, "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": "JAAA270115C00041000", "bid": 8.8, "bid_size": 15.0, "ask": 10.3, "ask_size": 15.0, "iv": 0.3131, "open_interest": 0.0, "volume": 0.0, "delta": 0.9925, "gamma": 0.0098, "vega": 0.0045, "theta": -0.0012, "rho": 0.0078, "theo": 9.4976, "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": 9.55000019073486}, {"option": "JAAA270115P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 24.0, "iv": 0.3575, "open_interest": 0.0, "volume": 0.0, "delta": -0.0381, "gamma": 0.0142, "vega": 0.0194, "theta": -0.0032, "rho": -0.004, "theo": 0.09, "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": "JAAA270115C00042000", "bid": 7.9, "bid_size": 15.0, "ask": 9.3, "ask_size": 15.0, "iv": 0.3085, "open_interest": 0.0, "volume": 0.0, "delta": 0.9898, "gamma": 0.0122, "vega": 0.0057, "theta": -0.0015, "rho": 0.0097, "theo": 8.4993, "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": 8.55000019073486}, {"option": "JAAA270115P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 24.0, "iv": 0.3248, "open_interest": 0.0, "volume": 0.0, "delta": -0.0442, "gamma": 0.0175, "vega": 0.0219, "theta": -0.0032, "rho": -0.0046, "theo": 0.097, "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": "JAAA270115C00043000", "bid": 6.9, "bid_size": 15.0, "ask": 8.3, "ask_size": 15.0, "iv": 0.277, "open_interest": 0.0, "volume": 0.0, "delta": 0.986, "gamma": 0.0151, "vega": 0.007, "theta": -0.0017, "rho": 0.0125, "theo": 7.5015, "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": 7.55000019073486}, {"option": "JAAA270115P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 17.0, "iv": 0.2922, "open_interest": 0.0, "volume": 0.0, "delta": -0.0518, "gamma": 0.022, "vega": 0.0249, "theta": -0.0034, "rho": -0.0054, "theo": 0.1055, "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": "JAAA270115C00044000", "bid": 5.9, "bid_size": 15.0, "ask": 7.3, "ask_size": 15.0, "iv": 0.2457, "open_interest": 0.0, "volume": 0.0, "delta": 0.9815, "gamma": 0.0195, "vega": 0.0092, "theta": -0.0017, "rho": 0.0145, "theo": 6.5045, "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": 6.65000009536743}, {"option": "JAAA270115P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2.0, "iv": 0.1838, "open_interest": 1030.0, "volume": 0.0, "delta": -0.0618, "gamma": 0.0283, "vega": 0.0287, "theta": -0.0034, "rho": -0.0064, "theo": 0.1159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-14T12:40:14", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "JAAA270115C00045000", "bid": 4.0, "bid_size": 15.0, "ask": 7.0, "ask_size": 25.0, "iv": 0.1575, "open_interest": 0.0, "volume": 0.0, "delta": 0.9757, "gamma": 0.0262, "vega": 0.0124, "theta": -0.0018, "rho": 0.016, "theo": 5.508, "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": "JAAA270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 24.0, "iv": 0.2272, "open_interest": 0.0, "volume": 0.0, "delta": -0.0753, "gamma": 0.0373, "vega": 0.0334, "theta": -0.0036, "rho": -0.0078, "theo": 0.1289, "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": "JAAA270115C00046000", "bid": 3.0, "bid_size": 15.0, "ask": 6.0, "ask_size": 25.0, "iv": 0.1319, "open_interest": 0.0, "volume": 0.0, "delta": 0.9668, "gamma": 0.0368, "vega": 0.0156, "theta": -0.0021, "rho": 0.0207, "theo": 4.5131, "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": 4.5}, {"option": "JAAA270115P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 24.0, "iv": 0.1944, "open_interest": 0.0, "volume": 0.0, "delta": -0.0944, "gamma": 0.0511, "vega": 0.0395, "theta": -0.0036, "rho": -0.0097, "theo": 0.1459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-05-26T10:16:05", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "JAAA270115C00047000", "bid": 2.0, "bid_size": 17.0, "ask": 4.9, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9534, "gamma": 0.0544, "vega": 0.0207, "theta": -0.0024, "rho": 0.0221, "theo": 3.5203, "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": 3.30000001192093}, {"option": "JAAA270115P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 24.0, "iv": 0.1608, "open_interest": 1.0, "volume": 0.0, "delta": -0.1229, "gamma": 0.0734, "vega": 0.0477, "theta": -0.0037, "rho": -0.0126, "theo": 0.1691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-09T14:32:12", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "JAAA270115C00048000", "bid": 1.85, "bid_size": 17.0, "ask": 4.9, "ask_size": 76.0, "iv": 0.2422, "open_interest": 0.0, "volume": 0.0, "delta": 0.9309, "gamma": 0.0892, "vega": 0.0286, "theta": -0.0026, "rho": 0.0262, "theo": 2.5301, "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": 2.60000005364418}, {"option": "JAAA270115P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 24.0, "iv": 0.1259, "open_interest": 0.0, "volume": 0.0, "delta": -0.1698, "gamma": 0.1132, "vega": 0.0589, "theta": -0.0037, "rho": -0.0174, "theo": 0.2034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-05-26T10:15:41", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "JAAA270115C00049000", "bid": 0.1, "bid_size": 17.0, "ask": 4.4, "ask_size": 76.0, "iv": 0.1802, "open_interest": 0.0, "volume": 0.0, "delta": 0.8834, "gamma": 0.1736, "vega": 0.0417, "theta": -0.003, "rho": 0.0281, "theo": 1.5485, "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": "JAAA270115P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 24.0, "iv": 0.0884, "open_interest": 0.0, "volume": 0.0, "delta": -0.2593, "gamma": 0.1943, "vega": 0.0742, "theta": -0.0036, "rho": -0.0267, "theo": 0.2622, "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": "JAAA270115C00050000", "bid": 0.5, "bid_size": 7.0, "ask": 0.7, "ask_size": 37.0, "iv": 0.0462, "open_interest": 119.0, "volume": 0.0, "delta": 0.7279, "gamma": 0.453, "vega": 0.0651, "theta": -0.0034, "rho": 0.0281, "theo": 0.6052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-10-30T10:16:54", "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "JAAA270115P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 24.0, "iv": 0.0433, "open_interest": 0.0, "volume": 0.0, "delta": -0.4827, "gamma": 0.3704, "vega": 0.089, "theta": -0.0028, "rho": -0.05, "theo": 0.4085, "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": "JAAA270115C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 7.0, "iv": 0.0273, "open_interest": 438.0, "volume": 0.0, "delta": 0.2124, "gamma": 0.4151, "vega": 0.0637, "theta": -0.0023, "rho": 0.0131, "theo": 0.0875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-15T09:38:39", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "JAAA270115P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 17.0, "iv": 0.122, "open_interest": 0.0, "volume": 0.0, "delta": -0.8458, "gamma": 0.2496, "vega": 0.0571, "theta": -0.0013, "rho": -0.0828, "theo": 1.0347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-06-23T09:39:22", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "JAAA270115C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 29.0, "iv": 0.1174, "open_interest": 13.0, "volume": 0.0, "delta": 0.0625, "gamma": 0.1112, "vega": 0.0326, "theta": -0.0011, "rho": 0.0054, "theo": 0.0296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-06-22T15:45:52", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "JAAA270115P00052000", "bid": 0.1, "bid_size": 17.0, "ask": 4.3, "ask_size": 17.0, "iv": 0.099, "open_interest": 0.0, "volume": 0.0, "delta": -0.9365, "gamma": 0.0932, "vega": 0.0308, "theta": -0.0007, "rho": -0.0801, "theo": 1.9876, "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": 2.15000009536743}, {"option": "JAAA270115C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 29.0, "iv": 0.1488, "open_interest": 0.0, "volume": 0.0, "delta": 0.031, "gamma": 0.0473, "vega": 0.0195, "theta": -0.0007, "rho": 0.0029, "theo": 0.0171, "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": "JAAA270115P00053000", "bid": 0.6, "bid_size": 17.0, "ask": 4.9, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9631, "gamma": 0.0449, "vega": 0.0191, "theta": -0.0004, "rho": -0.0771, "theo": 2.9698, "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": 3.35000002384186}, {"option": "JAAA270115C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 29.0, "iv": 0.1773, "open_interest": 0.0, "volume": 0.0, "delta": 0.019, "gamma": 0.0257, "vega": 0.0131, "theta": -0.0006, "rho": 0.0018, "theo": 0.0118, "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": "JAAA270115P00054000", "bid": 2.0, "bid_size": 17.0, "ask": 4.9, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9746, "gamma": 0.0253, "vega": 0.013, "theta": -0.0001, "rho": -0.0764, "theo": 3.9584, "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": 3.95000004768372}, {"option": "JAAA270115C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 29.0, "iv": 0.2037, "open_interest": 0.0, "volume": 0.0, "delta": 0.0129, "gamma": 0.0158, "vega": 0.0094, "theta": -0.0004, "rho": 0.0012, "theo": 0.0088, "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": "JAAA270115P00055000", "bid": 3.0, "bid_size": 15.0, "ask": 6.0, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9807, "gamma": 0.0158, "vega": 0.0093, "theta": 0.0, "rho": -0.0766, "theo": 4.9492, "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": 4.5}, {"option": "JAAA270115C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 29.0, "iv": 0.2287, "open_interest": 0.0, "volume": 0.0, "delta": 0.0093, "gamma": 0.0105, "vega": 0.0071, "theta": -0.0004, "rho": 0.0009, "theo": 0.0069, "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": "JAAA270115P00056000", "bid": 4.0, "bid_size": 15.0, "ask": 7.0, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9844, "gamma": 0.0106, "vega": 0.007, "theta": 0.0, "rho": -0.0772, "theo": 5.9411, "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": "JAAA270115C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 29.0, "iv": 0.2524, "open_interest": 0.0, "volume": 0.0, "delta": 0.007, "gamma": 0.0074, "vega": 0.0055, "theta": -0.0003, "rho": 0.0007, "theo": 0.0056, "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": "JAAA270115P00057000", "bid": 5.8, "bid_size": 15.0, "ask": 7.3, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9867, "gamma": 0.0074, "vega": 0.0054, "theta": 0.0, "rho": -0.0783, "theo": 6.9337, "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": 6.55000019073486}, {"option": "JAAA270115C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 29.0, "iv": 0.275, "open_interest": 0.0, "volume": 0.0, "delta": 0.0055, "gamma": 0.0054, "vega": 0.0044, "theta": -0.0003, "rho": 0.0005, "theo": 0.0047, "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": "JAAA270115P00058000", "bid": 6.8, "bid_size": 15.0, "ask": 8.3, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9883, "gamma": 0.0054, "vega": 0.0043, "theta": 0.0, "rho": -0.0791, "theo": 7.9266, "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": 7.55000019073486}, {"option": "JAAA270115C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 29.0, "iv": 0.2968, "open_interest": 0.0, "volume": 0.0, "delta": 0.0044, "gamma": 0.0041, "vega": 0.0036, "theta": -0.0002, "rho": 0.0004, "theo": 0.0039, "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": "JAAA270115P00059000", "bid": 7.8, "bid_size": 15.0, "ask": 9.3, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9894, "gamma": 0.0041, "vega": 0.0035, "theta": 0.0, "rho": -0.0804, "theo": 8.9198, "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": 8.55000019073486}, {"option": "JAAA270115C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 29.0, "iv": 0.3177, "open_interest": 0.0, "volume": 0.0, "delta": 0.0036, "gamma": 0.0032, "vega": 0.003, "theta": -0.0002, "rho": 0.0004, "theo": 0.0034, "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": 0.375}, {"option": "JAAA270115P00060000", "bid": 8.8, "bid_size": 15.0, "ask": 10.3, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9902, "gamma": 0.0032, "vega": 0.0028, "theta": 0.0, "rho": -0.0814, "theo": 9.9132, "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": 9.55000019073486}, {"option": "JAAA270115C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 29.0, "iv": 0.3379, "open_interest": 0.0, "volume": 0.0, "delta": 0.003, "gamma": 0.0025, "vega": 0.0025, "theta": -0.0002, "rho": 0.0003, "theo": 0.0029, "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": "JAAA270115P00061000", "bid": 9.8, "bid_size": 15.0, "ask": 11.3, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9908, "gamma": 0.0025, "vega": 0.0024, "theta": 0.0, "rho": -0.0827, "theo": 10.9067, "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": "JAAA270115C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 55.0, "iv": 0.4127, "open_interest": 0.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0012, "vega": 0.0014, "theta": -0.0001, "rho": 0.0001, "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": 1.29999995231628}, {"option": "JAAA270115P00065000", "bid": 13.3, "bid_size": 15.0, "ask": 15.7, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9922, "gamma": 0.0011, "vega": 0.0013, "theta": 0.0, "rho": -0.0877, "theo": 14.8813, "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": 14.8500003814697}, {"option": "JAAA270115C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 62.0, "iv": 0.4955, "open_interest": 0.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0005, "vega": 0.0008, "theta": -0.0001, "rho": 0.0001, "theo": 0.0011, "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": 1.29999995231628}, {"option": "JAAA270115P00070000", "bid": 18.3, "bid_size": 15.0, "ask": 20.7, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9929, "gamma": 0.0005, "vega": 0.0007, "theta": 0.0, "rho": -0.0941, "theo": 19.8503, "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": 19.8500003814697}, {"option": "JAAA270115C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 62.0, "iv": 0.5694, "open_interest": 0.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0003, "vega": 0.0005, "theta": -0.0001, "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": 1.29999995231628}, {"option": "JAAA270115P00075000", "bid": 23.0, "bid_size": 15.0, "ask": 26.0, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9932, "gamma": 0.0003, "vega": 0.0004, "theta": 0.0, "rho": -0.1007, "theo": 24.8196, "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": 24.6000003814697}, {"option": "JAAA270416C00041000", "bid": 8.0, "bid_size": 15.0, "ask": 11.0, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9268, "gamma": 0.0184, "vega": 0.0495, "theta": -0.0021, "rho": 0.148, "theo": 9.9416, "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": "JAAA270416P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 78.0, "iv": 0.4487, "open_interest": 0.0, "volume": 0.0, "delta": -0.082, "gamma": 0.019, "vega": 0.0518, "theta": -0.0036, "rho": -0.0186, "theo": 0.3111, "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": "JAAA270416C00042000", "bid": 7.0, "bid_size": 20.0, "ask": 10.0, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9181, "gamma": 0.0216, "vega": 0.0542, "theta": -0.0022, "rho": 0.1508, "theo": 8.9728, "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": "JAAA270416P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 78.0, "iv": 0.4181, "open_interest": 0.0, "volume": 0.0, "delta": -0.0913, "gamma": 0.0223, "vega": 0.056, "theta": -0.0036, "rho": -0.0206, "theo": 0.3254, "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": "JAAA270416C00043000", "bid": 6.0, "bid_size": 15.0, "ask": 10.0, "ask_size": 55.0, "iv": 0.2018, "open_interest": 0.0, "volume": 0.0, "delta": 0.9075, "gamma": 0.0256, "vega": 0.0586, "theta": -0.0024, "rho": 0.1526, "theo": 8.0067, "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": 8.0}, {"option": "JAAA270416P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 78.0, "iv": 0.3878, "open_interest": 0.0, "volume": 0.0, "delta": -0.1025, "gamma": 0.0265, "vega": 0.0612, "theta": -0.0036, "rho": -0.023, "theo": 0.3419, "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": "JAAA270416C00044000", "bid": 5.0, "bid_size": 20.0, "ask": 9.0, "ask_size": 55.0, "iv": 0.1778, "open_interest": 0.0, "volume": 0.0, "delta": 0.8946, "gamma": 0.0308, "vega": 0.064, "theta": -0.0025, "rho": 0.1539, "theo": 7.0428, "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": "JAAA270416P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 78.0, "iv": 0.3575, "open_interest": 0.0, "volume": 0.0, "delta": -0.1163, "gamma": 0.0319, "vega": 0.0669, "theta": -0.0036, "rho": -0.0259, "theo": 0.3615, "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": "JAAA270416C00045000", "bid": 4.0, "bid_size": 20.0, "ask": 8.0, "ask_size": 55.0, "iv": 0.1542, "open_interest": 0.0, "volume": 0.0, "delta": 0.8784, "gamma": 0.0376, "vega": 0.0712, "theta": -0.0026, "rho": 0.1551, "theo": 6.0823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-10-21T12:27:33", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "JAAA270416P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 78.0, "iv": 0.3271, "open_interest": 0.0, "volume": 0.0, "delta": -0.1336, "gamma": 0.039, "vega": 0.0736, "theta": -0.0036, "rho": -0.0295, "theo": 0.3853, "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": "JAAA270416C00046000", "bid": 3.0, "bid_size": 17.0, "ask": 7.0, "ask_size": 76.0, "iv": 0.131, "open_interest": 0.0, "volume": 0.0, "delta": 0.8576, "gamma": 0.0467, "vega": 0.078, "theta": -0.0028, "rho": 0.1548, "theo": 5.1273, "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": "JAAA270416P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 78.0, "iv": 0.3012, "open_interest": 0.0, "volume": 0.0, "delta": -0.1558, "gamma": 0.0485, "vega": 0.0817, "theta": -0.0036, "rho": -0.0341, "theo": 0.4146, "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": "JAAA270416C00047000", "bid": 2.05, "bid_size": 17.0, "ask": 6.0, "ask_size": 76.0, "iv": 0.1115, "open_interest": 0.0, "volume": 0.0, "delta": 0.8299, "gamma": 0.0595, "vega": 0.0881, "theta": -0.0028, "rho": 0.1536, "theo": 4.179, "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": "JAAA270416P00047000", "bid": 0.05, "bid_size": 1.0, "ask": 2.0, "ask_size": 78.0, "iv": 0.1885, "open_interest": 0.0, "volume": 0.0, "delta": -0.1857, "gamma": 0.0618, "vega": 0.091, "theta": -0.0035, "rho": -0.0401, "theo": 0.4524, "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": "JAAA270416C00048000", "bid": 1.1, "bid_size": 17.0, "ask": 4.9, "ask_size": 76.0, "iv": 0.085, "open_interest": 0.0, "volume": 0.0, "delta": 0.7911, "gamma": 0.0782, "vega": 0.0989, "theta": -0.0029, "rho": 0.1497, "theo": 3.2427, "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": 2.60000005364418}, {"option": "JAAA270416P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 78.0, "iv": 0.2386, "open_interest": 0.0, "volume": 0.0, "delta": -0.2277, "gamma": 0.0814, "vega": 0.1022, "theta": -0.0034, "rho": -0.0481, "theo": 0.504, "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": "JAAA270416C00049000", "bid": 0.4, "bid_size": 17.0, "ask": 3.3, "ask_size": 30.0, "iv": 0.0406, "open_interest": 0.0, "volume": 0.0, "delta": 0.7333, "gamma": 0.1064, "vega": 0.1118, "theta": -0.0029, "rho": 0.1422, "theo": 2.3277, "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": "JAAA270416P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 78.0, "iv": 0.2099, "open_interest": 0.0, "volume": 0.0, "delta": -0.2912, "gamma": 0.1115, "vega": 0.1152, "theta": -0.0033, "rho": -0.0595, "theo": 0.5806, "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": "JAAA270416C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 76.0, "iv": 0.1224, "open_interest": 0.0, "volume": 0.0, "delta": 0.639, "gamma": 0.1495, "vega": 0.1262, "theta": -0.0027, "rho": 0.1272, "theo": 1.4605, "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": 1.75}, {"option": "JAAA270416P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 76.0, "iv": 0.179, "open_interest": 0.0, "volume": 0.0, "delta": -0.3976, "gamma": 0.1605, "vega": 0.1279, "theta": -0.0031, "rho": -0.0751, "theo": 0.7145, "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": "JAAA270416C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 55.0, "iv": 0.0721, "open_interest": 20.0, "volume": 0.0, "delta": 0.4779, "gamma": 0.196, "vega": 0.133, "theta": -0.0024, "rho": 0.0976, "theo": 0.736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-30T10:33:21", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "JAAA270416P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 17.0, "iv": 0.072, "open_interest": 0.0, "volume": 0.0, "delta": -0.5907, "gamma": 0.2235, "vega": 0.1268, "theta": -0.0027, "rho": -0.089, "theo": 1.0186, "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": 1.14999997615814}, {"option": "JAAA270416C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 96.0, "iv": 0.1809, "open_interest": 0.0, "volume": 0.0, "delta": 0.2917, "gamma": 0.1742, "vega": 0.117, "theta": -0.002, "rho": 0.061, "theo": 0.3508, "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": 0.125}, {"option": "JAAA270416P00052000", "bid": 0.1, "bid_size": 17.0, "ask": 3.0, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8063, "gamma": 0.1864, "vega": 0.0919, "theta": -0.002, "rho": -0.0884, "theo": 1.701, "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": "JAAA270416C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 26.0, "iv": 0.0839, "open_interest": 0.0, "volume": 0.0, "delta": 0.1848, "gamma": 0.1187, "vega": 0.0936, "theta": -0.0018, "rho": 0.039, "theo": 0.2186, "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": 1.89999997615814}, {"option": "JAAA270416P00053000", "bid": 0.6, "bid_size": 17.0, "ask": 4.0, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9035, "gamma": 0.1078, "vega": 0.0602, "theta": -0.0013, "rho": -0.0852, "theo": 2.6168, "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": "JAAA270416C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 29.0, "iv": 0.114, "open_interest": 0.0, "volume": 0.0, "delta": 0.1301, "gamma": 0.0814, "vega": 0.0755, "theta": -0.0016, "rho": 0.0276, "theo": 0.1623, "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": 1.89999997615814}, {"option": "JAAA270416P00054000", "bid": 1.4, "bid_size": 17.0, "ask": 4.9, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9427, "gamma": 0.0644, "vega": 0.0419, "theta": -0.0008, "rho": -0.083, "theo": 3.585, "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": 3.20000004768372}, {"option": "JAAA270416C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 26.0, "iv": 0.1221, "open_interest": 0.0, "volume": 0.0, "delta": 0.0984, "gamma": 0.0586, "vega": 0.0626, "theta": -0.0015, "rho": 0.0209, "theo": 0.1308, "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": 1.89999997615814}, {"option": "JAAA270416P00055000", "bid": 3.0, "bid_size": 17.0, "ask": 6.0, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9621, "gamma": 0.0416, "vega": 0.0306, "theta": -0.0004, "rho": -0.0809, "theo": 4.5666, "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": 4.5}, {"option": "JAAA270416C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 26.0, "iv": 0.1392, "open_interest": 0.0, "volume": 0.0, "delta": 0.078, "gamma": 0.0441, "vega": 0.053, "theta": -0.0014, "rho": 0.0166, "theo": 0.1102, "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": 1.89999997615814}, {"option": "JAAA270416P00056000", "bid": 4.0, "bid_size": 17.0, "ask": 7.0, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9732, "gamma": 0.0285, "vega": 0.0235, "theta": -0.0001, "rho": -0.0822, "theo": 5.5535, "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": "JAAA270416C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 26.0, "iv": 0.1555, "open_interest": 0.0, "volume": 0.0, "delta": 0.0639, "gamma": 0.0343, "vega": 0.0456, "theta": -0.0013, "rho": 0.0136, "theo": 0.0956, "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": 1.89999997615814}, {"option": "JAAA270416P00057000", "bid": 5.0, "bid_size": 17.0, "ask": 8.0, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9803, "gamma": 0.0205, "vega": 0.0185, "theta": 0.0, "rho": -0.0816, "theo": 6.5427, "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": 6.54999995231628}, {"option": "JAAA270416C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 26.0, "iv": 0.171, "open_interest": 0.0, "volume": 0.0, "delta": 0.0537, "gamma": 0.0275, "vega": 0.0399, "theta": -0.0013, "rho": 0.0114, "theo": 0.0844, "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": 1.89999997615814}, {"option": "JAAA270416P00058000", "bid": 6.0, "bid_size": 17.0, "ask": 9.0, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.985, "gamma": 0.0152, "vega": 0.0149, "theta": 0.0, "rho": -0.0821, "theo": 7.5336, "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": 7.54999995231628}, {"option": "JAAA270416C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 26.0, "iv": 0.1858, "open_interest": 0.0, "volume": 0.0, "delta": 0.0459, "gamma": 0.0225, "vega": 0.0352, "theta": -0.0012, "rho": 0.0098, "theo": 0.0755, "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": 1.89999997615814}, {"option": "JAAA270416P00059000", "bid": 7.0, "bid_size": 17.0, "ask": 10.0, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9884, "gamma": 0.0116, "vega": 0.0121, "theta": 0.0, "rho": -0.0833, "theo": 8.5251, "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": 8.54999995231628}, {"option": "JAAA270416C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 26.0, "iv": 0.2, "open_interest": 0.0, "volume": 0.0, "delta": 0.0398, "gamma": 0.0187, "vega": 0.0314, "theta": -0.0012, "rho": 0.0085, "theo": 0.0683, "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": 1.89999997615814}, {"option": "JAAA270416P00060000", "bid": 8.0, "bid_size": 15.0, "ask": 11.0, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9909, "gamma": 0.0091, "vega": 0.0101, "theta": 0.0, "rho": -0.0835, "theo": 9.5171, "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": 9.54999995231628}, {"option": "JAAA270416C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 26.0, "iv": 0.2138, "open_interest": 0.0, "volume": 0.0, "delta": 0.0349, "gamma": 0.0158, "vega": 0.0282, "theta": -0.0011, "rho": 0.0074, "theo": 0.0623, "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": 1.89999997615814}, {"option": "JAAA270416P00061000", "bid": 9.0, "bid_size": 20.0, "ask": 12.0, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9928, "gamma": 0.0072, "vega": 0.0086, "theta": 0.0, "rho": -0.046, "theo": 10.5096, "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": 10.5}], "symbol": "JAAA", "security_type": "stock", "exchange_id": 3, "current_price": 50.5964, "price_change": 0.05, "price_change_percent": 0.0991, "bid": 50.49, "ask": 50.58, "bid_size": 2700, "ask_size": 200, "open": 50.46, "high": 50.5, "low": 50.45, "close": 50.49, "prev_day_close": 50.44, "volume": 7172930, "iv30": 6.143, "iv30_change": -0.551, "iv30_change_percent": -8.2313, "seqno": 10511267453, "last_trade_time": "2026-11-02T15:59:59", "tick": "up"}, "symbol": "JAAA"}