{"timestamp": "2026-10-23 03:01:19", "data": {"options": [{"option": "JBIO261120C00002500", "bid": 10.0, "bid_size": 22.0, "ask": 14.9, "ask_size": 5.0, "iv": 2.8314, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0003, "vega": 0.0001, "theta": 0.0, "rho": 0.0022, "theo": 12.4328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "JBIO261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0003, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "JBIO261120C00005000", "bid": 7.5, "bid_size": 24.0, "ask": 12.5, "ask_size": 9.0, "iv": 2.0903, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0012, "vega": 0.0003, "theta": 0.0, "rho": 0.0043, "theo": 9.945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "JBIO261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 7.0853, "open_interest": 0.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0012, "vega": 0.0003, "theta": -0.0007, "rho": 0.0, "theo": 0.0045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "JBIO261120C00007500", "bid": 5.1, "bid_size": 1.0, "ask": 9.9, "ask_size": 1.0, "iv": 1.331, "open_interest": 0.0, "volume": 0.0, "delta": 0.9953, "gamma": 0.0047, "vega": 0.0009, "theta": 0.0, "rho": 0.0064, "theo": 7.4625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.76, "last_trade_time": "2026-10-05T12:27:20", "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "JBIO261120P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 4.7651, "open_interest": 0.0, "volume": 0.0, "delta": -0.0078, "gamma": 0.0047, "vega": 0.0009, "theta": -0.0016, "rho": -0.0001, "theo": 0.0122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "JBIO261120C00010000", "bid": 2.55, "bid_size": 1.0, "ask": 7.4, "ask_size": 17.0, "iv": 0.6815, "open_interest": 2.0, "volume": 0.0, "delta": 0.9701, "gamma": 0.0211, "vega": 0.0031, "theta": -0.0023, "rho": 0.0083, "theo": 5.0079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.15, "last_trade_time": "2026-06-24T10:36:24", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "JBIO261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 3.3792, "open_interest": 0.0, "volume": 0.0, "delta": -0.0331, "gamma": 0.0212, "vega": 0.0031, "theta": -0.0043, "rho": -0.0004, "theo": 0.0478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "JBIO261120C00012500", "bid": 0.5, "bid_size": 341.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.6679, "open_interest": 0.0, "volume": 0.0, "delta": 0.8454, "gamma": 0.0813, "vega": 0.0102, "theta": -0.0112, "rho": 0.0086, "theo": 2.7358, "change": 0.0, "open": 0.0, "high": 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": "JBIO261120P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.3487, "open_interest": 1.0, "volume": 0.0, "delta": -0.1588, "gamma": 0.0819, "vega": 0.0102, "theta": -0.0122, "rho": -0.002, "theo": 0.2674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-06-03T09:30:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "JBIO261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 33.0, "iv": 1.4737, "open_interest": 462.0, "volume": 2.0, "delta": 0.5396, "gamma": 0.133, "vega": 0.0167, "theta": -0.0201, "rho": 0.006, "theo": 1.1826, "change": -1.5, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-22T09:34:53", "percent_change": -60.0, "prev_day_close": 2.50000004842877}, {"option": "JBIO261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 30.0, "iv": 1.4567, "open_interest": 0.0, "volume": 0.0, "delta": -0.4675, "gamma": 0.1346, "vega": 0.0167, "theta": -0.0204, "rho": -0.0058, "theo": 1.2113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "JBIO261120C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.7441, "open_interest": 80.0, "volume": 0.0, "delta": 0.2756, "gamma": 0.1027, "vega": 0.014, "theta": -0.0185, "rho": 0.0031, "theo": 0.4888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.54, "last_trade_time": "2026-06-29T13:52:57", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "JBIO261120P00017500", "bid": 0.9, "bid_size": 66.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.6787, "open_interest": 2.0, "volume": 0.0, "delta": -0.7354, "gamma": 0.1053, "vega": 0.0138, "theta": -0.0179, "rho": -0.0081, "theo": 3.0227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-09-23T10:32:55", "percent_change": 0.0, "prev_day_close": 2.80000004172325}, {"option": "JBIO261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.3617, "open_interest": 7.0, "volume": 0.0, "delta": 0.1365, "gamma": 0.062, "vega": 0.0092, "theta": -0.013, "rho": 0.0016, "theo": 0.2152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.88, "last_trade_time": "2026-06-30T09:55:32", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "JBIO261120P00020000", "bid": 2.65, "bid_size": 1.0, "ask": 7.5, "ask_size": 17.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.8787, "gamma": 0.0651, "vega": 0.0084, "theta": -0.0117, "rho": -0.0079, "theo": 5.2602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-09-03T09:30:04", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "JBIO261120C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.6599, "open_interest": 80.0, "volume": 0.0, "delta": 0.0696, "gamma": 0.0355, "vega": 0.0056, "theta": -0.0084, "rho": 0.0008, "theo": 0.1017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-08-26T14:19:48", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "JBIO261120P00022500", "bid": 5.0, "bid_size": 31.0, "ask": 9.9, "ask_size": 19.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9482, "gamma": 0.0369, "vega": 0.0044, "theta": -0.0058, "rho": -0.0061, "theo": 7.6616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-08-13T09:30:05", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "JBIO261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.9079, "open_interest": 0.0, "volume": 0.0, "delta": 0.037, "gamma": 0.0203, "vega": 0.0034, "theta": -0.0052, "rho": 0.0004, "theo": 0.051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "JBIO261120P00025000", "bid": 7.6, "bid_size": 28.0, "ask": 12.5, "ask_size": 20.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9856, "gamma": 0.0244, "vega": 0.0012, "theta": -0.0035, "rho": -0.0023, "theo": 10.1288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-08-13T09:30:05", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "JBIO261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 3.306, "open_interest": 3.0, "volume": 0.0, "delta": 0.0116, "gamma": 0.007, "vega": 0.0013, "theta": -0.0021, "rho": 0.0001, "theo": 0.0148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-08-13T09:30:05", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "JBIO261120P00030000", "bid": 12.5, "bid_size": 56.0, "ask": 17.2, "ask_size": 16.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0102, "rho": 0.0, "theo": 15.125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2026-07-07T09:30:00", "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "JBIO261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 3.6184, "open_interest": 2.0, "volume": 0.0, "delta": 0.0041, "gamma": 0.0027, "vega": 0.0005, "theta": -0.0008, "rho": 0.0, "theo": 0.0049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-10T09:30:07", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "JBIO261120P00035000", "bid": 17.5, "bid_size": 31.0, "ask": 22.4, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0105, "rho": 0.0, "theo": 20.125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "JBIO261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 3.8749, "open_interest": 0.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0011, "vega": 0.0002, "theta": -0.0004, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "JBIO261120P00040000", "bid": 22.5, "bid_size": 31.0, "ask": 27.4, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0105, "rho": 0.0, "theo": 25.125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "JBIO261218C00002500", "bid": 10.1, "bid_size": 21.0, "ask": 15.0, "ask_size": 7.0, "iv": 3.141, "open_interest": 0.0, "volume": 0.0, "delta": 0.9701, "gamma": 0.0027, "vega": 0.0038, "theta": -0.009, "rho": 0.002, "theo": 12.8899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "JBIO261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 722.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0277, "gamma": 0.0026, "vega": 0.0038, "theta": -0.0136, "rho": -0.0015, "theo": 0.5634, "change": 0.0, "open": 0.0, "high": 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": "JBIO261218C00005000", "bid": 7.6, "bid_size": 21.0, "ask": 12.5, "ask_size": 7.0, "iv": 1.9281, "open_interest": 0.0, "volume": 0.0, "delta": 0.9382, "gamma": 0.0075, "vega": 0.0069, "theta": -0.0124, "rho": 0.0045, "theo": 10.499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "JBIO261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 185.0, "iv": 4.7138, "open_interest": 0.0, "volume": 0.0, "delta": -0.0593, "gamma": 0.0074, "vega": 0.007, "theta": -0.0162, "rho": -0.0023, "theo": 0.6623, "change": 0.0, "open": 0.0, "high": 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": "JBIO261218C00007500", "bid": 5.0, "bid_size": 56.0, "ask": 9.8, "ask_size": 1.0, "iv": 0.9435, "open_interest": 0.0, "volume": 0.0, "delta": 0.8979, "gamma": 0.0156, "vega": 0.0102, "theta": -0.0141, "rho": 0.007, "theo": 8.1066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "JBIO261218P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 185.0, "iv": 3.1847, "open_interest": 0.0, "volume": 0.0, "delta": -0.0992, "gamma": 0.0154, "vega": 0.0103, "theta": -0.0169, "rho": -0.0034, "theo": 0.7577, "change": 0.0, "open": 0.0, "high": 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": "JBIO261218C00010000", "bid": 3.0, "bid_size": 55.0, "ask": 7.5, "ask_size": 17.0, "iv": 0.9995, "open_interest": 0.0, "volume": 0.0, "delta": 0.8361, "gamma": 0.0292, "vega": 0.0143, "theta": -0.0156, "rho": 0.0093, "theo": 5.7986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "JBIO261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 185.0, "iv": 2.2794, "open_interest": 0.0, "volume": 0.0, "delta": -0.1606, "gamma": 0.0291, "vega": 0.0143, "theta": -0.0175, "rho": -0.0049, "theo": 0.9363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "JBIO261218C00012500", "bid": 0.55, "bid_size": 1.0, "ask": 5.4, "ask_size": 17.0, "iv": 0.7007, "open_interest": 0.0, "volume": 0.0, "delta": 0.7294, "gamma": 0.0502, "vega": 0.0193, "theta": -0.0173, "rho": 0.0106, "theo": 3.7333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.07499998807907}, {"option": "JBIO261218P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.669, "open_interest": 0.0, "volume": 0.0, "delta": -0.267, "gamma": 0.0503, "vega": 0.0193, "theta": -0.0183, "rho": -0.0078, "theo": 1.3564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "JBIO261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.0764, "open_interest": 0.0, "volume": 0.0, "delta": 0.5701, "gamma": 0.0664, "vega": 0.023, "theta": -0.0192, "rho": 0.0097, "theo": 2.271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "JBIO261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.029, "open_interest": 0.0, "volume": 0.0, "delta": -0.4268, "gamma": 0.0667, "vega": 0.023, "theta": -0.0193, "rho": -0.012, "theo": 2.3797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "JBIO261218C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.4394, "open_interest": 0.0, "volume": 0.0, "delta": 0.426, "gamma": 0.0638, "vega": 0.0229, "theta": -0.0203, "rho": 0.0076, "theo": 1.5162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "JBIO261218P00017500", "bid": 0.7, "bid_size": 55.0, "ask": 5.5, "ask_size": 31.0, "iv": 0.57, "open_interest": 0.0, "volume": 0.0, "delta": -0.5719, "gamma": 0.0643, "vega": 0.0229, "theta": -0.0194, "rho": -0.0163, "theo": 4.1121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.15000000596046}, {"option": "JBIO261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 185.0, "iv": 1.7053, "open_interest": 0.0, "volume": 0.0, "delta": 0.3284, "gamma": 0.0547, "vega": 0.0212, "theta": -0.0202, "rho": 0.006, "theo": 1.1228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "JBIO261218P00020000", "bid": 3.0, "bid_size": 56.0, "ask": 7.5, "ask_size": 16.0, "iv": 0.5516, "open_interest": 0.0, "volume": 0.0, "delta": -0.6704, "gamma": 0.0554, "vega": 0.0211, "theta": -0.0184, "rho": -0.0196, "theo": 6.2077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "JBIO261218C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 185.0, "iv": 1.852, "open_interest": 0.0, "volume": 0.0, "delta": 0.2627, "gamma": 0.0462, "vega": 0.0191, "theta": -0.0195, "rho": 0.0048, "theo": 0.8824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "JBIO261218P00022500", "bid": 5.0, "bid_size": 31.0, "ask": 9.9, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7372, "gamma": 0.0471, "vega": 0.0189, "theta": -0.0168, "rho": -0.022, "theo": 8.4576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "JBIO261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 185.0, "iv": 2.0058, "open_interest": 0.0, "volume": 0.0, "delta": 0.2161, "gamma": 0.0393, "vega": 0.0171, "theta": -0.0185, "rho": 0.004, "theo": 0.7182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "JBIO261218P00025000", "bid": 7.5, "bid_size": 31.0, "ask": 12.4, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7849, "gamma": 0.0403, "vega": 0.0169, "theta": -0.0149, "rho": -0.0236, "theo": 10.7851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "JBIO270219C00002500", "bid": 10.0, "bid_size": 24.0, "ask": 15.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.993, "gamma": 0.0024, "vega": 0.0034, "theta": -0.0004, "rho": 0.007, "theo": 12.6827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "JBIO270219P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.8329, "open_interest": 0.0, "volume": 0.0, "delta": -0.0162, "gamma": 0.0024, "vega": 0.0035, "theta": -0.0028, "rho": -0.0012, "theo": 0.1542, "change": 0.0, "open": 0.0, "high": 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": "JBIO270219C00005000", "bid": 7.6, "bid_size": 1.0, "ask": 12.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9745, "gamma": 0.0066, "vega": 0.0066, "theta": -0.0017, "rho": 0.0141, "theo": 10.2801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "JBIO270219P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 3.5224, "open_interest": 0.0, "volume": 0.0, "delta": -0.0348, "gamma": 0.0067, "vega": 0.0066, "theta": -0.0036, "rho": -0.0023, "theo": 0.2138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "JBIO270219C00007500", "bid": 5.5, "bid_size": 55.0, "ask": 10.0, "ask_size": 6.0, "iv": 0.8264, "open_interest": 0.0, "volume": 0.0, "delta": 0.943, "gamma": 0.0149, "vega": 0.011, "theta": -0.0031, "rho": 0.0205, "theo": 7.9207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "JBIO270219P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.3742, "open_interest": 0.0, "volume": 0.0, "delta": -0.0666, "gamma": 0.0151, "vega": 0.0111, "theta": -0.0046, "rho": -0.004, "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": 2.45000004768372}, {"option": "JBIO270219C00010000", "bid": 3.0, "bid_size": 56.0, "ask": 7.8, "ask_size": 5.0, "iv": 0.6258, "open_interest": 0.0, "volume": 0.0, "delta": 0.8804, "gamma": 0.0306, "vega": 0.018, "theta": -0.0049, "rho": 0.0249, "theo": 5.6895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "JBIO270219P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.6907, "open_interest": 0.0, "volume": 0.0, "delta": -0.13, "gamma": 0.031, "vega": 0.0181, "theta": -0.006, "rho": -0.0075, "theo": 0.5503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "JBIO270219C00012500", "bid": 1.15, "bid_size": 1.0, "ask": 6.0, "ask_size": 12.0, "iv": 0.6288, "open_interest": 0.0, "volume": 0.0, "delta": 0.7605, "gamma": 0.052, "vega": 0.0272, "theta": -0.0074, "rho": 0.0252, "theo": 3.8056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.57499998807907}, {"option": "JBIO270219P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.1841, "open_interest": 0.0, "volume": 0.0, "delta": -0.2522, "gamma": 0.0531, "vega": 0.0273, "theta": -0.008, "rho": -0.014, "theo": 1.136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "JBIO270219C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.6911, "open_interest": 0.0, "volume": 0.0, "delta": 0.602, "gamma": 0.0638, "vega": 0.0333, "theta": -0.0095, "rho": 0.0215, "theo": 2.5337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "JBIO270219P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.7482, "open_interest": 0.0, "volume": 0.0, "delta": -0.4145, "gamma": 0.0656, "vega": 0.0333, "theta": -0.0098, "rho": -0.0225, "theo": 2.3435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "JBIO270219C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.9503, "open_interest": 0.0, "volume": 0.0, "delta": 0.4649, "gamma": 0.0618, "vega": 0.0341, "theta": -0.0104, "rho": 0.0172, "theo": 1.7853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "JBIO270219P00017500", "bid": 1.15, "bid_size": 1.0, "ask": 6.0, "ask_size": 12.0, "iv": 0.6028, "open_interest": 1.0, "volume": 0.0, "delta": -0.5559, "gamma": 0.0644, "vega": 0.0336, "theta": -0.0104, "rho": -0.0294, "theo": 4.084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-09-03T09:30:04", "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "JBIO270219C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.1375, "open_interest": 151.0, "volume": 0.0, "delta": 0.3642, "gamma": 0.055, "vega": 0.0322, "theta": -0.0105, "rho": 0.0136, "theo": 1.328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.2, "last_trade_time": "2026-07-08T09:32:20", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "JBIO270219P00020000", "bid": 3.3, "bid_size": 55.0, "ask": 8.0, "ask_size": 12.0, "iv": 0.6409, "open_interest": 1.0, "volume": 0.0, "delta": -0.6608, "gamma": 0.058, "vega": 0.0311, "theta": -0.0102, "rho": -0.0339, "theo": 6.1221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-07-08T09:34:05", "percent_change": 0.0, "prev_day_close": 5.64999997615814}, {"option": "JBIO270219C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.2859, "open_interest": 52.0, "volume": 0.0, "delta": 0.2914, "gamma": 0.0476, "vega": 0.0293, "theta": -0.0101, "rho": 0.011, "theo": 1.0267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-13T12:47:09", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "JBIO270219P00022500", "bid": 5.5, "bid_size": 56.0, "ask": 10.0, "ask_size": 5.0, "iv": 0.589, "open_interest": 2.0, "volume": 0.0, "delta": -0.7375, "gamma": 0.0511, "vega": 0.0276, "theta": -0.0094, "rho": -0.0363, "theo": 8.3205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-09-03T09:30:04", "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "JBIO270219C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.4091, "open_interest": 0.0, "volume": 0.0, "delta": 0.2376, "gamma": 0.0411, "vega": 0.0264, "theta": -0.0095, "rho": 0.009, "theo": 0.8161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.15, "last_trade_time": "2026-08-28T11:38:26", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "JBIO270219P00025000", "bid": 7.6, "bid_size": 28.0, "ask": 12.5, "ask_size": 9.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.7951, "gamma": 0.0449, "vega": 0.0239, "theta": -0.0085, "rho": -0.037, "theo": 10.6135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.7, "last_trade_time": "2026-07-08T09:34:05", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "JBIO270219C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.6064, "open_interest": 1.0, "volume": 0.0, "delta": 0.1653, "gamma": 0.0309, "vega": 0.0212, "theta": -0.0081, "rho": 0.0063, "theo": 0.5464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-09-03T09:30:04", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "JBIO270219P00030000", "bid": 12.5, "bid_size": 31.0, "ask": 17.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.875, "gamma": 0.0356, "vega": 0.017, "theta": -0.0065, "rho": -0.0346, "theo": 15.3606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "JBIO270219C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.7611, "open_interest": 0.0, "volume": 0.0, "delta": 0.1202, "gamma": 0.0237, "vega": 0.017, "theta": -0.0068, "rho": 0.0046, "theo": 0.3861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "JBIO270219P00035000", "bid": 17.5, "bid_size": 31.0, "ask": 22.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9274, "gamma": 0.0286, "vega": 0.011, "theta": -0.0047, "rho": -0.0269, "theo": 20.2285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "JBIO270521C00002500", "bid": 10.1, "bid_size": 55.0, "ask": 15.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9883, "gamma": 0.0026, "vega": 0.0068, "theta": -0.0014, "rho": 0.0093, "theo": 13.1347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "JBIO270521P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 7.8752, "open_interest": 0.0, "volume": 0.0, "delta": -0.0257, "gamma": 0.0026, "vega": 0.0069, "theta": -0.0033, "rho": -0.0045, "theo": 0.4596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "JBIO270521C00005000", "bid": 8.0, "bid_size": 55.0, "ask": 12.5, "ask_size": 6.0, "iv": 0.598, "open_interest": 0.0, "volume": 0.0, "delta": 0.9589, "gamma": 0.0071, "vega": 0.0127, "theta": -0.0026, "rho": 0.0202, "theo": 10.8314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "JBIO270521P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.6852, "open_interest": 0.0, "volume": 0.0, "delta": -0.0554, "gamma": 0.0072, "vega": 0.0128, "theta": -0.0041, "rho": -0.0075, "theo": 0.5925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "JBIO270521C00007500", "bid": 5.5, "bid_size": 56.0, "ask": 10.3, "ask_size": 1.0, "iv": 0.5785, "open_interest": 1.0, "volume": 0.0, "delta": 0.9187, "gamma": 0.0144, "vega": 0.0193, "theta": -0.0035, "rho": 0.0299, "theo": 8.567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.51, "last_trade_time": "2026-10-05T12:27:20", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "JBIO270521P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.8148, "open_interest": 0.0, "volume": 0.0, "delta": -0.0962, "gamma": 0.0146, "vega": 0.0195, "theta": -0.0047, "rho": -0.0114, "theo": 0.7657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "JBIO270521C00010000", "bid": 4.0, "bid_size": 55.0, "ask": 8.5, "ask_size": 6.0, "iv": 0.7583, "open_interest": 0.0, "volume": 0.0, "delta": 0.8555, "gamma": 0.0256, "vega": 0.0276, "theta": -0.0045, "rho": 0.0367, "theo": 6.4554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "JBIO270521P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.2984, "open_interest": 0.0, "volume": 0.0, "delta": -0.1607, "gamma": 0.0261, "vega": 0.0278, "theta": -0.0054, "rho": -0.0176, "theo": 1.095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "JBIO270521C00012500", "bid": 2.5, "bid_size": 11.0, "ask": 7.0, "ask_size": 12.0, "iv": 0.7521, "open_interest": 55.0, "volume": 0.0, "delta": 0.7582, "gamma": 0.0385, "vega": 0.0368, "theta": -0.0058, "rho": 0.0384, "theo": 4.7016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-10-19T11:53:56", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "JBIO270521P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.9169, "open_interest": 0.0, "volume": 0.0, "delta": -0.2609, "gamma": 0.0397, "vega": 0.037, "theta": -0.0064, "rho": -0.0273, "theo": 1.7897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "JBIO270521C00015000", "bid": 2.9, "bid_size": 3.0, "ask": 3.8, "ask_size": 1.0, "iv": 0.6937, "open_interest": 92.0, "volume": 1.0, "delta": 0.6428, "gamma": 0.0459, "vega": 0.0433, "theta": -0.007, "rho": 0.0353, "theo": 3.5053, "change": 0.0, "open": 3.5, "high": 3.5, "low": 3.5, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-10-22T10:37:27", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "JBIO270521P00015000", "bid": 0.65, "bid_size": 1.0, "ask": 5.5, "ask_size": 12.0, "iv": 0.7343, "open_interest": 0.0, "volume": 0.0, "delta": -0.3805, "gamma": 0.0479, "vega": 0.0432, "theta": -0.0074, "rho": -0.0389, "theo": 3.0542, "change": 0.0, "open": 0.0, "high": 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": "JBIO270521C00017500", "bid": 0.5, "bid_size": 289.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.7453, "open_interest": 25.0, "volume": 0.0, "delta": 0.5422, "gamma": 0.0465, "vega": 0.0457, "theta": -0.0079, "rho": 0.0308, "theo": 2.7695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-09-17T14:59:20", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "JBIO270521P00017500", "bid": 2.5, "bid_size": 56.0, "ask": 7.2, "ask_size": 11.0, "iv": 0.7738, "open_interest": 0.0, "volume": 0.0, "delta": -0.4857, "gamma": 0.0491, "vega": 0.0452, "theta": -0.008, "rho": -0.0492, "theo": 4.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "JBIO270521C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.8346, "open_interest": 7.0, "volume": 0.0, "delta": 0.4643, "gamma": 0.0441, "vega": 0.0456, "theta": -0.0083, "rho": 0.0268, "theo": 2.2914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-10-16T12:27:21", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "JBIO270521P00020000", "bid": 4.1, "bid_size": 1.0, "ask": 8.9, "ask_size": 1.0, "iv": 0.734, "open_interest": 0.0, "volume": 0.0, "delta": -0.5679, "gamma": 0.0472, "vega": 0.0444, "theta": -0.0083, "rho": -0.0574, "theo": 6.7901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "JBIO270521C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.9481, "open_interest": 3.0, "volume": 0.0, "delta": 0.4044, "gamma": 0.041, "vega": 0.0443, "theta": -0.0085, "rho": 0.0235, "theo": 1.9534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-10-21T09:38:59", "percent_change": 0.0, "prev_day_close": 2.55000004917383}, {"option": "JBIO270521P00022500", "bid": 6.0, "bid_size": 31.0, "ask": 10.9, "ask_size": 11.0, "iv": 0.7187, "open_interest": 0.0, "volume": 0.0, "delta": -0.632, "gamma": 0.0445, "vega": 0.0425, "theta": -0.0083, "rho": -0.0632, "theo": 8.9351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "JBIO270521C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.042, "open_interest": 0.0, "volume": 0.0, "delta": 0.3571, "gamma": 0.0378, "vega": 0.0426, "theta": -0.0085, "rho": 0.0208, "theo": 1.699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "JBIO270521P00025000", "bid": 8.5, "bid_size": 56.0, "ask": 13.0, "ask_size": 11.0, "iv": 0.7602, "open_interest": 0.0, "volume": 0.0, "delta": -0.6833, "gamma": 0.0418, "vega": 0.0399, "theta": -0.0081, "rho": -0.0674, "theo": 11.1681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "JBIO270521C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.1923, "open_interest": 0.0, "volume": 0.0, "delta": 0.2875, "gamma": 0.0324, "vega": 0.0388, "theta": -0.0083, "rho": 0.0169, "theo": 1.3375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "JBIO270521P00030000", "bid": 13.0, "bid_size": 56.0, "ask": 17.5, "ask_size": 5.0, "iv": 0.7343, "open_interest": 0.0, "volume": 0.0, "delta": -0.7608, "gamma": 0.0371, "vega": 0.0346, "theta": -0.0074, "rho": -0.0722, "theo": 15.7915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "JBIO270521C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.3098, "open_interest": 0.0, "volume": 0.0, "delta": 0.2385, "gamma": 0.0281, "vega": 0.0352, "theta": -0.0079, "rho": 0.014, "theo": 1.0906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "JBIO270521P00035000", "bid": 17.6, "bid_size": 29.0, "ask": 22.5, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8178, "gamma": 0.0336, "vega": 0.0289, "theta": -0.0066, "rho": -0.0715, "theo": 20.542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "JBIO1270115C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 1.0011, "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": 5.0}, {"option": "JBIO1270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 1283.0, "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": 0.05, "last_trade_time": "2026-02-11T12:56:55", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "JBIO1270115C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 68.0, "volume": 0.0, "delta": 0.6723, "gamma": 0.0108, "vega": 0.0272, "theta": -0.0748, "rho": 0.006, "theo": 0.148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.38, "last_trade_time": "2025-09-24T10:16:02", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "JBIO1270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.3611, "gamma": 0.0115, "vega": 0.027, "theta": -0.0596, "rho": -0.1101, "theo": 1.628, "change": 0.0, "open": 0.0, "high": 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}], "symbol": "JBIO", "security_type": "stock", "exchange_id": 2, "current_price": 14.91, "price_change": -0.22, "price_change_percent": -1.4541, "bid": 11.68, "ask": 15.98, "bid_size": 100, "ask_size": 100, "open": 15.04, "high": 15.44, "low": 14.3601, "close": 14.91, "prev_day_close": 15.13, "volume": 575925, "iv30": 71.536, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 37150531183, "last_trade_time": "2026-10-22T15:59:59", "tick": "up"}, "symbol": "JBIO"}