{"timestamp": "2026-11-09 22:14:03", "data": {"options": [{"option": "JAN261120C00017500", "bid": 13.3, "bid_size": 58.0, "ask": 15.0, "ask_size": 38.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0249, "rho": 0.0, "theo": 14.505, "change": 0.45, "open": 14.35, "high": 14.35, "low": 14.35, "tick": "no_change", "last_trade_price": 14.35, "last_trade_time": "2026-11-09T11:25:39", "percent_change": 3.23741, "prev_day_close": 13.9000000953674}, {"option": "JAN261120P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 279.0, "iv": 3.351, "open_interest": 0.0, "volume": 0.0, "delta": -0.0092, "gamma": 0.0029, "vega": 0.0014, "theta": -0.0084, "rho": -0.0001, "theo": 0.0273, "change": 0.0, "open": 0.0, "high": 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": "JAN261120C00020000", "bid": 11.2, "bid_size": 50.0, "ask": 12.5, "ask_size": 45.0, "iv": 0.0, "open_interest": 1.0, "volume": 11.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0249, "rho": 0.0, "theo": 12.005, "change": 0.1, "open": 11.85, "high": 11.85, "low": 11.75, "tick": "no_change", "last_trade_price": 11.75, "last_trade_time": "2026-11-09T11:40:20", "percent_change": 0.858368, "prev_day_close": 11.6500000953674}, {"option": "JAN261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 101.0, "iv": 2.7625, "open_interest": 0.0, "volume": 0.0, "delta": -0.0153, "gamma": 0.0054, "vega": 0.0021, "theta": -0.0113, "rho": -0.0002, "theo": 0.0404, "change": 0.0, "open": 0.0, "high": 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": "JAN261120C00022500", "bid": 8.3, "bid_size": 57.0, "ask": 9.9, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0012, "vega": 0.0, "theta": -0.0249, "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": 9.40000009536743}, {"option": "JAN261120P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 101.0, "iv": 2.2369, "open_interest": 0.0, "volume": 0.0, "delta": -0.0266, "gamma": 0.0104, "vega": 0.0034, "theta": -0.0152, "rho": -0.0003, "theo": 0.0619, "change": 0.0, "open": 0.0, "high": 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": "JAN261120C00025000", "bid": 6.3, "bid_size": 14.0, "ask": 9.0, "ask_size": 15.0, "iv": 1.6496, "open_interest": 0.0, "volume": 0.0, "delta": 0.9943, "gamma": 0.0106, "vega": 0.0006, "theta": -0.0259, "rho": 0.0002, "theo": 7.006, "change": 0.0, "open": 0.0, "high": 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": "JAN261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.6656, "open_interest": 1.0, "volume": 0.0, "delta": -0.049, "gamma": 0.0212, "vega": 0.0056, "theta": -0.0207, "rho": -0.0006, "theo": 0.1003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T09:31:20", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "JAN261120C00030000", "bid": 1.8, "bid_size": 92.0, "ask": 2.6, "ask_size": 75.0, "iv": 0.512, "open_interest": 97.0, "volume": 0.0, "delta": 0.8124, "gamma": 0.1483, "vega": 0.0146, "theta": -0.0484, "rho": 0.0034, "theo": 2.1412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-06T10:58:22", "percent_change": 0.0, "prev_day_close": 2.30000001192093}, {"option": "JAN261120P00030000", "bid": 0.1, "bid_size": 54.0, "ask": 0.75, "ask_size": 57.0, "iv": 0.4872, "open_interest": 5.0, "volume": 0.0, "delta": -0.2462, "gamma": 0.119, "vega": 0.0174, "theta": -0.0377, "rho": -0.0029, "theo": 0.3988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-06T15:58:01", "percent_change": 0.0, "prev_day_close": 0.3499999884516}, {"option": "JAN261120C00035000", "bid": 0.1, "bid_size": 14.0, "ask": 0.25, "ask_size": 2.0, "iv": 0.4754, "open_interest": 1005.0, "volume": 16.0, "delta": 0.1098, "gamma": 0.0754, "vega": 0.0105, "theta": -0.0211, "rho": 0.001, "theo": 0.125, "change": 0.025, "open": 0.3, "high": 0.3, "low": 0.15, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T15:52:27", "percent_change": 14.2857, "prev_day_close": 0.175000000745058}, {"option": "JAN261120P00035000", "bid": 1.8, "bid_size": 65.0, "ask": 4.5, "ask_size": 57.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8828, "gamma": 0.0717, "vega": 0.0101, "theta": -0.0197, "rho": -0.0113, "theo": 3.4978, "change": 0.0, "open": 0.0, "high": 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": "JAN261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 21.0, "iv": 0.8116, "open_interest": 0.0, "volume": 1.0, "delta": 0.0249, "gamma": 0.0157, "vega": 0.0032, "theta": -0.0089, "rho": 0.0002, "theo": 0.032, "change": -0.245, "open": 0.13, "high": 0.13, "low": 0.13, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-09T15:52:27", "percent_change": -65.3333, "prev_day_close": 0.375}, {"option": "JAN261120P00040000", "bid": 7.6, "bid_size": 43.0, "ask": 9.3, "ask_size": 57.0, "iv": 0.7802, "open_interest": 0.0, "volume": 0.0, "delta": -0.9634, "gamma": 0.0153, "vega": 0.0032, "theta": -0.0077, "rho": -0.014, "theo": 8.4013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.35000014305115}, {"option": "JAN261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 97.0, "iv": 2.0125, "open_interest": 0.0, "volume": 0.0, "delta": 0.0102, "gamma": 0.0057, "vega": 0.0015, "theta": -0.0049, "rho": 0.0001, "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": 0.474999994039536}, {"option": "JAN261120P00045000", "bid": 11.6, "bid_size": 64.0, "ask": 14.0, "ask_size": 57.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9778, "gamma": 0.0056, "vega": 0.0015, "theta": -0.0033, "rho": -0.0159, "theo": 13.3764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "JAN261218C00015000", "bid": 15.2, "bid_size": 26.0, "ask": 18.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": 0.977, "gamma": 0.0054, "vega": 0.0054, "theta": -0.0124, "rho": 0.0065, "theo": 17.0713, "change": -0.45, "open": 16.75, "high": 16.75, "low": 16.75, "tick": "down", "last_trade_price": 16.75, "last_trade_time": "2026-11-09T11:39:46", "percent_change": -2.61628, "prev_day_close": 17.2000002861023}, {"option": "JAN261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 109.0, "iv": 1.229, "open_interest": 0.0, "volume": 0.0, "delta": -0.0267, "gamma": 0.0044, "vega": 0.0064, "theta": -0.0108, "rho": -0.0011, "theo": 0.1642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "JAN261218C00017500", "bid": 12.7, "bid_size": 34.0, "ask": 16.5, "ask_size": 6.0, "iv": 1.1394, "open_interest": 0.0, "volume": 0.0, "delta": 0.965, "gamma": 0.0079, "vega": 0.0075, "theta": -0.013, "rho": 0.008, "theo": 14.6079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.7000002861023}, {"option": "JAN261218P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 252.0, "iv": 1.7975, "open_interest": 0.0, "volume": 0.0, "delta": -0.0376, "gamma": 0.0068, "vega": 0.0085, "theta": -0.0123, "rho": -0.0016, "theo": 0.204, "change": 0.0, "open": 0.0, "high": 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": "JAN261218C00020000", "bid": 10.9, "bid_size": 56.0, "ask": 14.0, "ask_size": 11.0, "iv": 1.1995, "open_interest": 0.0, "volume": 0.0, "delta": 0.9486, "gamma": 0.0116, "vega": 0.0104, "theta": -0.0139, "rho": 0.011, "theo": 12.1591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "JAN261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 81.0, "iv": 1.4853, "open_interest": 0.0, "volume": 0.0, "delta": -0.0531, "gamma": 0.0106, "vega": 0.0113, "theta": -0.0139, "rho": -0.0022, "theo": 0.2553, "change": 0.0, "open": 0.0, "high": 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": "JAN261218C00022500", "bid": 8.1, "bid_size": 57.0, "ask": 11.6, "ask_size": 11.0, "iv": 0.8995, "open_interest": 0.0, "volume": 0.0, "delta": 0.9244, "gamma": 0.0174, "vega": 0.0143, "theta": -0.015, "rho": 0.0137, "theo": 9.7296, "change": 0.0, "open": 0.0, "high": 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": "JAN261218P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 79.0, "iv": 1.2174, "open_interest": 0.0, "volume": 0.0, "delta": -0.0765, "gamma": 0.0167, "vega": 0.015, "theta": -0.0155, "rho": -0.0031, "theo": 0.3248, "change": 0.0, "open": 0.0, "high": 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": "JAN261218C00025000", "bid": 6.4, "bid_size": 47.0, "ask": 8.0, "ask_size": 44.0, "iv": 0.6038, "open_interest": 0.0, "volume": 0.0, "delta": 0.8869, "gamma": 0.0275, "vega": 0.0193, "theta": -0.0167, "rho": 0.0158, "theo": 7.3321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.9500002861023}, {"option": "JAN261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 111.0, "iv": 0.9694, "open_interest": 0.0, "volume": 0.0, "delta": -0.1136, "gamma": 0.0271, "vega": 0.0201, "theta": -0.0172, "rho": -0.0045, "theo": 0.4259, "change": 0.0, "open": 0.0, "high": 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": "JAN261218C00030000", "bid": 2.55, "bid_size": 44.0, "ask": 3.2, "ask_size": 55.0, "iv": 0.4355, "open_interest": 4.0, "volume": 3.0, "delta": 0.6968, "gamma": 0.0791, "vega": 0.0362, "theta": -0.0196, "rho": 0.0173, "theo": 2.8292, "change": -0.075, "open": 2.9, "high": 2.9, "low": 2.9, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-11-09T10:07:23", "percent_change": -2.52101, "prev_day_close": 2.97500002384186}, {"option": "JAN261218P00030000", "bid": 0.1, "bid_size": 80.0, "ask": 1.25, "ask_size": 34.0, "iv": 0.3537, "open_interest": 0.0, "volume": 0.0, "delta": -0.3041, "gamma": 0.0787, "vega": 0.0364, "theta": -0.0197, "rho": -0.0119, "theo": 0.922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875000024214387}, {"option": "JAN261218C00035000", "bid": 0.25, "bid_size": 34.0, "ask": 0.75, "ask_size": 49.0, "iv": 0.3652, "open_interest": 104.0, "volume": 1.0, "delta": 0.2531, "gamma": 0.0791, "vega": 0.0334, "theta": -0.0165, "rho": 0.0075, "theo": 0.5678, "change": -0.075, "open": 0.65, "high": 0.65, "low": 0.65, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-09T10:51:39", "percent_change": -10.3448, "prev_day_close": 0.724999994039536}, {"option": "JAN261218P00035000", "bid": 3.1, "bid_size": 56.0, "ask": 4.0, "ask_size": 56.0, "iv": 0.3512, "open_interest": 0.0, "volume": 0.0, "delta": -0.7442, "gamma": 0.0783, "vega": 0.0332, "theta": -0.016, "rho": -0.0309, "theo": 3.6617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "JAN261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 58.0, "iv": 0.5164, "open_interest": 1.0, "volume": 0.0, "delta": 0.1094, "gamma": 0.0341, "vega": 0.0196, "theta": -0.0129, "rho": 0.0033, "theo": 0.2626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-11-06T13:06:35", "percent_change": 0.0, "prev_day_close": 0.199999997392297}, {"option": "JAN261218P00040000", "bid": 7.0, "bid_size": 57.0, "ask": 8.9, "ask_size": 38.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8857, "gamma": 0.0338, "vega": 0.0195, "theta": -0.012, "rho": -0.0412, "theo": 8.3364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.2999997138977}, {"option": "JAN270115C00015000", "bid": 15.2, "bid_size": 38.0, "ask": 19.1, "ask_size": 7.0, "iv": 1.074, "open_interest": 14.0, "volume": 0.0, "delta": 0.9785, "gamma": 0.0044, "vega": 0.0067, "theta": -0.0038, "rho": 0.0159, "theo": 17.0755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.35, "last_trade_time": "2026-08-06T10:00:26", "percent_change": 0.0, "prev_day_close": 17.2000002861023}, {"option": "JAN270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 57.0, "iv": 0.9436, "open_interest": 0.0, "volume": 0.0, "delta": -0.0218, "gamma": 0.0039, "vega": 0.0071, "theta": -0.0051, "rho": -0.0015, "theo": 0.1225, "change": 0.0, "open": 0.0, "high": 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": "JAN270115C00017500", "bid": 13.0, "bid_size": 64.0, "ask": 16.3, "ask_size": 6.0, "iv": 0.8686, "open_interest": 0.0, "volume": 0.0, "delta": 0.9664, "gamma": 0.0065, "vega": 0.0098, "theta": -0.0046, "rho": 0.0218, "theo": 14.6298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.7000002861023}, {"option": "JAN270115P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 84.0, "iv": 1.38, "open_interest": 0.0, "volume": 0.0, "delta": -0.0327, "gamma": 0.0063, "vega": 0.01, "theta": -0.0062, "rho": -0.0022, "theo": 0.1665, "change": 0.0, "open": 0.0, "high": 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": "JAN270115C00020000", "bid": 11.1, "bid_size": 66.0, "ask": 13.5, "ask_size": 11.0, "iv": 0.7983, "open_interest": 5.0, "volume": 0.0, "delta": 0.9493, "gamma": 0.0102, "vega": 0.0138, "theta": -0.0062, "rho": 0.0266, "theo": 12.2052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.2, "last_trade_time": "2026-11-03T10:46:10", "percent_change": 0.0, "prev_day_close": 11.7000002861023}, {"option": "JAN270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 85.0, "iv": 0.882, "open_interest": 0.0, "volume": 0.0, "delta": -0.0493, "gamma": 0.0101, "vega": 0.014, "theta": -0.0075, "rho": -0.0032, "theo": 0.2288, "change": 0.0, "open": 0.0, "high": 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": "JAN270115C00022500", "bid": 8.2, "bid_size": 66.0, "ask": 10.6, "ask_size": 13.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9229, "gamma": 0.0164, "vega": 0.0193, "theta": -0.008, "rho": 0.0305, "theo": 9.8122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.78, "last_trade_time": "2026-10-27T13:48:20", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "JAN270115P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 103.0, "iv": 0.9296, "open_interest": 1.0, "volume": 0.0, "delta": -0.0752, "gamma": 0.0164, "vega": 0.0195, "theta": -0.009, "rho": -0.0048, "theo": 0.321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-07-31T13:30:51", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "JAN270115C00025000", "bid": 6.0, "bid_size": 99.0, "ask": 8.4, "ask_size": 64.0, "iv": 0.4197, "open_interest": 19.0, "volume": 0.0, "delta": 0.8799, "gamma": 0.0267, "vega": 0.027, "theta": -0.01, "rho": 0.035, "theo": 7.4742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.5, "last_trade_time": "2026-11-06T12:04:39", "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "JAN270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 106.0, "iv": 0.5046, "open_interest": 1.0, "volume": 0.0, "delta": -0.1178, "gamma": 0.0266, "vega": 0.0271, "theta": -0.0108, "rho": -0.0073, "theo": 0.4668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-07-31T11:32:35", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "JAN270115C00030000", "bid": 3.0, "bid_size": 54.0, "ask": 3.5, "ask_size": 40.0, "iv": 0.3933, "open_interest": 1262.0, "volume": 3.0, "delta": 0.6815, "gamma": 0.0658, "vega": 0.0485, "theta": -0.0138, "rho": 0.0352, "theo": 3.2454, "change": -0.1, "open": 3.25, "high": 3.25, "low": 3.25, "tick": "up", "last_trade_price": 3.25, "last_trade_time": "2026-11-09T14:12:28", "percent_change": -2.98507, "prev_day_close": 3.34999990463257}, {"option": "JAN270115P00030000", "bid": 0.95, "bid_size": 46.0, "ask": 1.9, "ask_size": 144.0, "iv": 0.4376, "open_interest": 701.0, "volume": 0.0, "delta": -0.317, "gamma": 0.0664, "vega": 0.0487, "theta": -0.0142, "rho": -0.0187, "theo": 1.2031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-11-06T10:21:07", "percent_change": 0.0, "prev_day_close": 1.15000000596046}, {"option": "JAN270115C00035000", "bid": 0.45, "bid_size": 85.0, "ask": 1.45, "ask_size": 94.0, "iv": 0.3683, "open_interest": 16.0, "volume": 0.0, "delta": 0.3156, "gamma": 0.0708, "vega": 0.0486, "theta": -0.0131, "rho": 0.0174, "theo": 0.9328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.88, "last_trade_time": "2026-11-06T15:58:34", "percent_change": 0.0, "prev_day_close": 0.725000012665987}, {"option": "JAN270115P00035000", "bid": 2.75, "bid_size": 81.0, "ask": 5.2, "ask_size": 116.0, "iv": 0.3862, "open_interest": 0.0, "volume": 0.0, "delta": -0.6874, "gamma": 0.0718, "vega": 0.0481, "theta": -0.0129, "rho": -0.0368, "theo": 3.8711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "JAN270115C00040000", "bid": 0.05, "bid_size": 80.0, "ask": 0.7, "ask_size": 163.0, "iv": 0.4332, "open_interest": 1.0, "volume": 0.0, "delta": 0.1388, "gamma": 0.0369, "vega": 0.0304, "theta": -0.0097, "rho": 0.0077, "theo": 0.381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-11-06T10:29:07", "percent_change": 0.0, "prev_day_close": 0.399999991059303}, {"option": "JAN270115P00040000", "bid": 6.5, "bid_size": 65.0, "ask": 9.6, "ask_size": 57.0, "iv": 0.2977, "open_interest": 0.0, "volume": 0.0, "delta": -0.8678, "gamma": 0.0387, "vega": 0.0291, "theta": -0.0092, "rho": -0.0394, "theo": 8.3118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5499997138977}, {"option": "JAN270416C00017500", "bid": 13.2, "bid_size": 59.0, "ask": 16.8, "ask_size": 12.0, "iv": 0.7188, "open_interest": 3.0, "volume": 0.0, "delta": 0.9454, "gamma": 0.0078, "vega": 0.0214, "theta": -0.0023, "rho": 0.0568, "theo": 14.8191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-10-29T13:44:46", "percent_change": 0.0, "prev_day_close": 14.8000001907349}, {"option": "JAN270416P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 77.0, "iv": 0.7476, "open_interest": 0.0, "volume": 0.0, "delta": -0.0487, "gamma": 0.0075, "vega": 0.0213, "theta": -0.0042, "rho": -0.0076, "theo": 0.3172, "change": 0.0, "open": 0.0, "high": 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": "JAN270416C00020000", "bid": 11.1, "bid_size": 59.0, "ask": 13.9, "ask_size": 38.0, "iv": 0.5748, "open_interest": 4.0, "volume": 0.0, "delta": 0.9212, "gamma": 0.0115, "vega": 0.0289, "theta": -0.0034, "rho": 0.0694, "theo": 12.4834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.2, "last_trade_time": "2026-11-06T11:25:39", "percent_change": 0.0, "prev_day_close": 12.0499997138977}, {"option": "JAN270416P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 82.0, "iv": 0.7645, "open_interest": 1.0, "volume": 0.0, "delta": -0.0718, "gamma": 0.0114, "vega": 0.0289, "theta": -0.0051, "rho": -0.0109, "theo": 0.4391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-28T15:39:12", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "JAN270416C00022500", "bid": 8.6, "bid_size": 57.0, "ask": 12.0, "ask_size": 11.0, "iv": 0.5292, "open_interest": 0.0, "volume": 0.0, "delta": 0.8869, "gamma": 0.0171, "vega": 0.0384, "theta": -0.0046, "rho": 0.0775, "theo": 10.2065, "change": 0.0, "open": 0.0, "high": 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": "JAN270416P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 36.0, "iv": 0.4513, "open_interest": 0.0, "volume": 0.0, "delta": -0.1059, "gamma": 0.0172, "vega": 0.0386, "theta": -0.006, "rho": -0.0158, "theo": 0.6161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.4749999884516}, {"option": "JAN270416C00025000", "bid": 6.5, "bid_size": 57.0, "ask": 9.3, "ask_size": 10.0, "iv": 0.4251, "open_interest": 0.0, "volume": 0.0, "delta": 0.8366, "gamma": 0.0251, "vega": 0.0502, "theta": -0.0059, "rho": 0.0811, "theo": 8.0197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "JAN270416P00025000", "bid": 0.25, "bid_size": 84.0, "ask": 2.4, "ask_size": 103.0, "iv": 0.5334, "open_interest": 0.0, "volume": 0.0, "delta": -0.1564, "gamma": 0.0254, "vega": 0.0504, "theta": -0.007, "rho": -0.0229, "theo": 0.8817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-06T14:52:00", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "JAN270416C00030000", "bid": 3.6, "bid_size": 10.0, "ask": 4.9, "ask_size": 54.0, "iv": 0.3748, "open_interest": 3.0, "volume": 0.0, "delta": 0.6592, "gamma": 0.0467, "vega": 0.076, "theta": -0.0082, "rho": 0.0734, "theo": 4.1893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-10-08T12:14:43", "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "JAN270416P00030000", "bid": 0.6, "bid_size": 65.0, "ask": 2.9, "ask_size": 56.0, "iv": 0.3384, "open_interest": 0.0, "volume": 0.0, "delta": -0.3377, "gamma": 0.0479, "vega": 0.0763, "theta": -0.0088, "rho": -0.0463, "theo": 1.9664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000005364418}, {"option": "JAN270416C00035000", "bid": 0.8, "bid_size": 58.0, "ask": 2.5, "ask_size": 34.0, "iv": 0.3217, "open_interest": 8.0, "volume": 0.0, "delta": 0.4001, "gamma": 0.0536, "vega": 0.0807, "theta": -0.0084, "rho": 0.0476, "theo": 1.7947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-11-03T11:13:07", "percent_change": 0.0, "prev_day_close": 1.77499994635582}, {"option": "JAN270416P00035000", "bid": 3.1, "bid_size": 10.0, "ask": 5.9, "ask_size": 56.0, "iv": 0.3365, "open_interest": 0.0, "volume": 0.0, "delta": -0.6072, "gamma": 0.0564, "vega": 0.0796, "theta": -0.0085, "rho": -0.0728, "theo": 4.5255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "JAN270416C00040000", "bid": 0.05, "bid_size": 61.0, "ask": 1.2, "ask_size": 39.0, "iv": 0.3253, "open_interest": 1.0, "volume": 0.0, "delta": 0.2172, "gamma": 0.0384, "vega": 0.0618, "theta": -0.0069, "rho": 0.0263, "theo": 0.8325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-10-28T13:27:44", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "JAN270416P00040000", "bid": 7.0, "bid_size": 34.0, "ask": 9.9, "ask_size": 24.0, "iv": 0.3398, "open_interest": 1.0, "volume": 0.0, "delta": -0.8016, "gamma": 0.0418, "vega": 0.0571, "theta": -0.0063, "rho": -0.0795, "theo": 8.5638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.84, "last_trade_time": "2026-10-29T13:45:24", "percent_change": 0.0, "prev_day_close": 8.39999985694885}, {"option": "JAN270416C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 39.0, "iv": 0.3931, "open_interest": 0.0, "volume": 0.0, "delta": 0.1272, "gamma": 0.0248, "vega": 0.044, "theta": -0.0053, "rho": 0.0154, "theo": 0.4639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "JAN270416P00045000", "bid": 11.4, "bid_size": 34.0, "ask": 14.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9005, "gamma": 0.029, "vega": 0.0351, "theta": -0.0044, "rho": -0.0674, "theo": 13.2178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1500000953674}], "symbol": "JAN", "security_type": "stock", "exchange_id": 3, "current_price": 32.02, "price_change": 0.03, "price_change_percent": 0.0938, "bid": 31.0, "ask": 32.5, "bid_size": 200, "ask_size": 500, "open": 32.04, "high": 32.44, "low": 31.47, "close": 32.02, "prev_day_close": 31.99, "volume": 4984589, "iv30": 36.461, "iv30_change": -1.316, "iv30_change_percent": -3.4836, "seqno": 10384514936, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "JAN"}