{"timestamp": "2026-11-10 06:00:29", "data": {"options": [{"option": "JBI261120C00002500", "bid": 1.7, "bid_size": 372.0, "ask": 2.65, "ask_size": 45.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": 0.9574, "gamma": 0.0452, "vega": 0.0007, "theta": -0.0077, "rho": 0.0008, "theo": 2.2804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-08-12T11:59:05", "percent_change": 0.0, "prev_day_close": 2.17500007152557}, {"option": "JBI261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 371.0, "iv": 3.4804, "open_interest": 9.0, "volume": 0.0, "delta": -0.0428, "gamma": 0.0453, "vega": 0.0008, "theta": -0.008, "rho": -0.0001, "theo": 0.0405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-22T09:30:02", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "JBI261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 632.0, "iv": 1.7694, "open_interest": 379.0, "volume": 0.0, "delta": 0.3869, "gamma": 0.5556, "vega": 0.0032, "theta": -0.0121, "rho": 0.0006, "theo": 0.1711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-04T10:10:01", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "JBI261120P00005000", "bid": 0.1, "bid_size": 577.0, "ask": 0.65, "ask_size": 202.0, "iv": 0.6598, "open_interest": 45.0, "volume": 11.0, "delta": -0.6155, "gamma": 0.5582, "vega": 0.0032, "theta": -0.0122, "rho": -0.0009, "theo": 0.4286, "change": -0.065, "open": 0.47, "high": 0.47, "low": 0.46, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-11-09T11:46:16", "percent_change": -12.381, "prev_day_close": 0.474999994039536}, {"option": "JBI261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 5.0, "iv": 1.7379, "open_interest": 271.0, "volume": 0.0, "delta": 0.0966, "gamma": 0.1149, "vega": 0.0014, "theta": -0.011, "rho": 0.0001, "theo": 0.0579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-12T09:30:15", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "JBI261120P00007500", "bid": 2.05, "bid_size": 155.0, "ask": 3.7, "ask_size": 95.0, "iv": 2.1611, "open_interest": 0.0, "volume": 0.0, "delta": -0.906, "gamma": 0.1163, "vega": 0.0014, "theta": -0.0108, "rho": -0.0014, "theo": 2.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.71, "last_trade_time": "2026-05-15T09:40:50", "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "JBI261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 774.0, "iv": 3.1753, "open_interest": 2.0, "volume": 0.0, "delta": 0.0587, "gamma": 0.0586, "vega": 0.001, "theta": -0.0098, "rho": 0.0001, "theo": 0.0414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-05-22T09:30:15", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "JBI261120P00010000", "bid": 4.6, "bid_size": 155.0, "ask": 6.2, "ask_size": 95.0, "iv": 3.152, "open_interest": 0.0, "volume": 0.0, "delta": -0.9442, "gamma": 0.06, "vega": 0.0009, "theta": -0.0094, "rho": -0.0016, "theo": 5.2976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "JBI261218C00002500", "bid": 1.9, "bid_size": 155.0, "ask": 2.65, "ask_size": 45.0, "iv": 1.0064, "open_interest": 0.0, "volume": 0.0, "delta": 0.9441, "gamma": 0.0508, "vega": 0.0018, "theta": -0.0033, "rho": 0.0024, "theo": 2.3367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.27500003576279}, {"option": "JBI261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 515.0, "iv": 2.5768, "open_interest": 0.0, "volume": 0.0, "delta": -0.0596, "gamma": 0.051, "vega": 0.0018, "theta": -0.0035, "rho": -0.0004, "theo": 0.0721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "JBI261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 231.0, "iv": 0.4704, "open_interest": 11.0, "volume": 1.0, "delta": 0.449, "gamma": 0.4256, "vega": 0.0062, "theta": -0.0047, "rho": 0.0021, "theo": 0.2788, "change": 0.025, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T13:54:35", "percent_change": 9.09091, "prev_day_close": 0.300000004470348}, {"option": "JBI261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 186.0, "iv": 0.3356, "open_interest": 0.0, "volume": 10.0, "delta": -0.5619, "gamma": 0.4351, "vega": 0.0061, "theta": -0.0048, "rho": -0.0027, "theo": 0.5064, "change": -0.035, "open": 0.54, "high": 0.54, "low": 0.54, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-11-09T11:33:56", "percent_change": -6.08696, "prev_day_close": 0.524999991059303}, {"option": "JBI261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 1180.0, "iv": 0.9127, "open_interest": 0.0, "volume": 0.0, "delta": 0.125, "gamma": 0.1275, "vega": 0.0032, "theta": -0.0042, "rho": 0.0006, "theo": 0.0846, "change": 0.0, "open": 0.0, "high": 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": "JBI261218P00007500", "bid": 2.1, "bid_size": 155.0, "ask": 3.4, "ask_size": 95.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8905, "gamma": 0.1341, "vega": 0.0029, "theta": -0.0041, "rho": -0.0036, "theo": 2.8161, "change": 0.0, "open": 0.0, "high": 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": "JBI270219C00002500", "bid": 1.9, "bid_size": 735.0, "ask": 3.2, "ask_size": 326.0, "iv": 1.4625, "open_interest": 400.0, "volume": 0.0, "delta": 0.9042, "gamma": 0.0533, "vega": 0.0043, "theta": -0.0023, "rho": 0.0052, "theo": 2.4649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.75, "last_trade_time": "2026-10-01T14:58:28", "percent_change": 0.0, "prev_day_close": 2.55000001192093}, {"option": "JBI270219P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 679.0, "iv": 1.8029, "open_interest": 0.0, "volume": 0.0, "delta": -0.0964, "gamma": 0.0536, "vega": 0.0043, "theta": -0.0026, "rho": -0.0017, "theo": 0.1966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "JBI270219C00005000", "bid": 0.25, "bid_size": 289.0, "ask": 0.7, "ask_size": 517.0, "iv": 0.5595, "open_interest": 5.0, "volume": 2.0, "delta": 0.5092, "gamma": 0.2738, "vega": 0.01, "theta": -0.0028, "rho": 0.0054, "theo": 0.4949, "change": 0.1, "open": 0.51, "high": 0.6, "low": 0.51, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T13:54:35", "percent_change": 20.0, "prev_day_close": 0.5}, {"option": "JBI270219P00005000", "bid": 0.35, "bid_size": 318.0, "ask": 1.0, "ask_size": 252.0, "iv": 0.5537, "open_interest": 44.0, "volume": 0.0, "delta": -0.4986, "gamma": 0.2813, "vega": 0.01, "theta": -0.0028, "rho": -0.0067, "theo": 0.7006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.66, "last_trade_time": "2026-10-30T12:34:43", "percent_change": 0.0, "prev_day_close": 0.674999997019768}, {"option": "JBI270219C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 634.0, "iv": 0.7488, "open_interest": 75.0, "volume": 0.0, "delta": 0.1823, "gamma": 0.1387, "vega": 0.0066, "theta": -0.0024, "rho": 0.002, "theo": 0.1548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T09:32:03", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "JBI270219P00007500", "bid": 2.2, "bid_size": 155.0, "ask": 3.4, "ask_size": 95.0, "iv": 0.6435, "open_interest": 0.0, "volume": 0.0, "delta": -0.8386, "gamma": 0.151, "vega": 0.006, "theta": -0.0022, "rho": -0.0094, "theo": 2.8575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.80000007152557}, {"option": "JBI270219C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1272.0, "iv": 1.0328, "open_interest": 0.0, "volume": 0.0, "delta": 0.1157, "gamma": 0.0811, "vega": 0.0049, "theta": -0.0022, "rho": 0.0012, "theo": 0.1073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "JBI270219P00010000", "bid": 4.7, "bid_size": 155.0, "ask": 5.9, "ask_size": 95.0, "iv": 0.9289, "open_interest": 0.0, "volume": 0.0, "delta": -0.9106, "gamma": 0.0931, "vega": 0.0038, "theta": -0.0018, "rho": -0.0089, "theo": 5.308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "JBI270521C00002500", "bid": 1.4, "bid_size": 155.0, "ask": 3.5, "ask_size": 45.0, "iv": 0.8182, "open_interest": 0.0, "volume": 0.0, "delta": 0.909, "gamma": 0.0515, "vega": 0.0059, "theta": -0.0012, "rho": 0.0094, "theo": 2.5278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.44999998807907}, {"option": "JBI270521P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 594.0, "iv": 1.4017, "open_interest": 0.0, "volume": 0.0, "delta": -0.0971, "gamma": 0.0522, "vega": 0.0059, "theta": -0.0015, "rho": -0.0032, "theo": 0.2078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "JBI270521C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 357.0, "iv": 0.4174, "open_interest": 304.0, "volume": 0.0, "delta": 0.5674, "gamma": 0.1938, "vega": 0.0136, "theta": -0.002, "rho": 0.0102, "theo": 0.7622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-10-09T09:46:08", "percent_change": 0.0, "prev_day_close": 0.724999979138374}, {"option": "JBI270521P00005000", "bid": 0.45, "bid_size": 137.0, "ask": 1.2, "ask_size": 117.0, "iv": 0.5387, "open_interest": 16.0, "volume": 0.0, "delta": -0.4501, "gamma": 0.2034, "vega": 0.0136, "theta": -0.0021, "rho": -0.0119, "theo": 0.8953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.17, "last_trade_time": "2026-10-14T12:31:40", "percent_change": 0.0, "prev_day_close": 0.825000017881394}, {"option": "JBI270521C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1263.0, "iv": 0.8214, "open_interest": 86.0, "volume": 0.0, "delta": 0.2442, "gamma": 0.1437, "vega": 0.0108, "theta": -0.0017, "rho": 0.0048, "theo": 0.2503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-04T15:50:39", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "JBI270521P00007500", "bid": 1.7, "bid_size": 155.0, "ask": 3.5, "ask_size": 95.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8008, "gamma": 0.1665, "vega": 0.0093, "theta": -0.0017, "rho": -0.0155, "theo": 2.8822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000001192093}], "symbol": "JBI", "security_type": "stock", "exchange_id": 3, "current_price": 4.76, "price_change": 0.12, "price_change_percent": 2.521, "bid": 4.75, "ask": 6.0, "bid_size": 1000, "ask_size": 100, "open": 4.79, "high": 4.95, "low": 4.66, "close": 4.76, "prev_day_close": 4.76, "volume": 6446937, "iv30": 64.943, "iv30_change": -0.534, "iv30_change_percent": -0.8156, "seqno": 10415199589, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "JBI"}