{"timestamp": "2026-11-09 21:28:41", "data": {"options": [{"option": "JBL261113C00170000", "bid": 81.0, "bid_size": 6.0, "ask": 84.4, "ask_size": 7.0, "iv": 1.602, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0002, "vega": 0.0015, "theta": -0.005, "rho": 0.0185, "theo": 82.6113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "JBL261113P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 10.0, "iv": 2.3158, "open_interest": 0.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0002, "vega": 0.0014, "theta": -0.0138, "rho": -0.0001, "theo": 0.0168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "JBL261113C00175000", "bid": 76.1, "bid_size": 6.0, "ask": 79.4, "ask_size": 7.0, "iv": 1.5702, "open_interest": 0.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0002, "vega": 0.002, "theta": -0.0107, "rho": 0.0216, "theo": 77.6206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "JBL261113P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 10.0, "iv": 1.9706, "open_interest": 0.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0002, "vega": 0.002, "theta": -0.0191, "rho": -0.0001, "theo": 0.0238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "JBL261113C00180000", "bid": 71.6, "bid_size": 5.0, "ask": 74.4, "ask_size": 7.0, "iv": 1.69, "open_interest": 0.0, "volume": 0.0, "delta": 0.9961, "gamma": 0.0003, "vega": 0.0028, "theta": -0.0184, "rho": 0.0243, "theo": 72.6332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "JBL261113P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 7.0, "iv": 2.0341, "open_interest": 0.0, "volume": 0.0, "delta": -0.0035, "gamma": 0.0003, "vega": 0.0027, "theta": -0.0264, "rho": -0.0001, "theo": 0.0337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "JBL261113C00185000", "bid": 66.1, "bid_size": 4.0, "ask": 69.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9946, "gamma": 0.0005, "vega": 0.0038, "theta": -0.0288, "rho": 0.0268, "theo": 67.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.4500007629394}, {"option": "JBL261113P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 17.0, "iv": 1.8977, "open_interest": 0.0, "volume": 0.0, "delta": -0.005, "gamma": 0.0005, "vega": 0.0038, "theta": -0.0364, "rho": -0.0002, "theo": 0.048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "JBL261113C00190000", "bid": 61.1, "bid_size": 4.0, "ask": 64.6, "ask_size": 4.0, "iv": 1.344, "open_interest": 0.0, "volume": 0.0, "delta": 0.9925, "gamma": 0.0007, "vega": 0.0052, "theta": -0.0431, "rho": 0.0288, "theo": 62.6743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.5499992370606}, {"option": "JBL261113P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 14.0, "iv": 1.764, "open_interest": 0.0, "volume": 0.0, "delta": -0.0071, "gamma": 0.0006, "vega": 0.0052, "theta": -0.0502, "rho": -0.0003, "theo": 0.0686, "change": 0.0, "open": 0.0, "high": 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": "JBL261113C00195000", "bid": 56.1, "bid_size": 4.0, "ask": 59.8, "ask_size": 7.0, "iv": 1.3061, "open_interest": 0.0, "volume": 0.0, "delta": 0.9894, "gamma": 0.0009, "vega": 0.0071, "theta": -0.0624, "rho": 0.0304, "theo": 57.7074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.5499992370606}, {"option": "JBL261113P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 3.0, "iv": 1.6326, "open_interest": 0.0, "volume": 0.0, "delta": -0.0101, "gamma": 0.0009, "vega": 0.0071, "theta": -0.0691, "rho": -0.0004, "theo": 0.0983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "JBL261113C00200000", "bid": 51.0, "bid_size": 4.0, "ask": 53.9, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.985, "gamma": 0.0013, "vega": 0.0098, "theta": -0.0886, "rho": 0.0316, "theo": 52.754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.6499996185303}, {"option": "JBL261113P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 7.0, "iv": 1.5112, "open_interest": 1.0, "volume": 0.0, "delta": -0.0145, "gamma": 0.0013, "vega": 0.0097, "theta": -0.0946, "rho": -0.0006, "theo": 0.1413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-05T12:00:29", "percent_change": 0.0, "prev_day_close": 0.475000008940697}, {"option": "JBL261113C00205000", "bid": 46.2, "bid_size": 4.0, "ask": 49.8, "ask_size": 5.0, "iv": 1.1122, "open_interest": 0.0, "volume": 0.0, "delta": 0.9786, "gamma": 0.0019, "vega": 0.0133, "theta": -0.1236, "rho": 0.0325, "theo": 47.8202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.8999996185303}, {"option": "JBL261113P00205000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 5.0, "iv": 1.3826, "open_interest": 12.0, "volume": 0.0, "delta": -0.0209, "gamma": 0.0019, "vega": 0.0133, "theta": -0.1293, "rho": -0.0009, "theo": 0.2041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.61, "last_trade_time": "2026-11-03T15:54:07", "percent_change": 0.0, "prev_day_close": 0.850000001490116}, {"option": "JBL261113C00210000", "bid": 41.1, "bid_size": 9.0, "ask": 44.6, "ask_size": 9.0, "iv": 0.9181, "open_interest": 0.0, "volume": 0.0, "delta": 0.9696, "gamma": 0.0027, "vega": 0.018, "theta": -0.1702, "rho": 0.0331, "theo": 42.9153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.1000003814697}, {"option": "JBL261113P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 9.0, "iv": 1.2697, "open_interest": 4.0, "volume": 0.0, "delta": -0.0299, "gamma": 0.0027, "vega": 0.018, "theta": -0.1753, "rho": -0.0012, "theo": 0.2955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.23, "last_trade_time": "2026-11-06T13:03:59", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "JBL261113C00215000", "bid": 36.2, "bid_size": 13.0, "ask": 39.7, "ask_size": 13.0, "iv": 0.8702, "open_interest": 0.0, "volume": 0.0, "delta": 0.9566, "gamma": 0.0037, "vega": 0.0242, "theta": -0.2312, "rho": 0.0334, "theo": 38.0529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.8999996185303}, {"option": "JBL261113P00215000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 9.0, "iv": 0.9451, "open_interest": 10.0, "volume": 1.0, "delta": -0.0429, "gamma": 0.0037, "vega": 0.0242, "theta": -0.2357, "rho": -0.0018, "theo": 0.4295, "change": -0.9, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T12:35:38", "percent_change": -66.6667, "prev_day_close": 1.35000002384186}, {"option": "JBL261113C00217500", "bid": 33.9, "bid_size": 7.0, "ask": 36.6, "ask_size": 7.0, "iv": 0.6961, "open_interest": 0.0, "volume": 0.0, "delta": 0.9481, "gamma": 0.0044, "vega": 0.028, "theta": -0.2679, "rho": 0.0335, "theo": 35.6435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "JBL261113P00217500", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 5.0, "iv": 1.1041, "open_interest": 0.0, "volume": 0.0, "delta": -0.0514, "gamma": 0.0044, "vega": 0.028, "theta": -0.2722, "rho": -0.0021, "theo": 0.5183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "JBL261113C00220000", "bid": 31.5, "bid_size": 9.0, "ask": 34.9, "ask_size": 13.0, "iv": 0.8596, "open_interest": 1.0, "volume": 0.0, "delta": 0.938, "gamma": 0.0052, "vega": 0.0322, "theta": -0.3092, "rho": 0.0335, "theo": 33.2531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.7, "last_trade_time": "2026-11-02T11:54:39", "percent_change": 0.0, "prev_day_close": 22.3999996185303}, {"option": "JBL261113P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 9.0, "iv": 1.0403, "open_interest": 0.0, "volume": 1.0, "delta": -0.0615, "gamma": 0.0052, "vega": 0.0322, "theta": -0.3132, "rho": -0.0026, "theo": 0.6261, "change": -1.46, "open": 0.54, "high": 0.54, "low": 0.54, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-11-09T11:41:20", "percent_change": -73.0, "prev_day_close": 1.99999994039536}, {"option": "JBL261113C00222500", "bid": 29.1, "bid_size": 7.0, "ask": 32.5, "ask_size": 7.0, "iv": 0.8331, "open_interest": 0.0, "volume": 0.0, "delta": 0.9261, "gamma": 0.0061, "vega": 0.037, "theta": -0.3553, "rho": 0.0334, "theo": 30.8854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "JBL261113P00222500", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 10.0, "iv": 1.0134, "open_interest": 0.0, "volume": 0.0, "delta": -0.0735, "gamma": 0.0061, "vega": 0.037, "theta": -0.359, "rho": -0.003, "theo": 0.7566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "JBL261113C00225000", "bid": 26.8, "bid_size": 9.0, "ask": 30.0, "ask_size": 13.0, "iv": 0.8018, "open_interest": 2.0, "volume": 0.0, "delta": 0.9118, "gamma": 0.0071, "vega": 0.0422, "theta": -0.4061, "rho": 0.0332, "theo": 28.5454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.14, "last_trade_time": "2026-11-05T13:42:21", "percent_change": 0.0, "prev_day_close": 18.1499996185303}, {"option": "JBL261113P00225000", "bid": 0.15, "bid_size": 36.0, "ask": 2.9, "ask_size": 27.0, "iv": 0.9675, "open_interest": 1.0, "volume": 0.0, "delta": -0.0877, "gamma": 0.0071, "vega": 0.0422, "theta": -0.4095, "rho": -0.0036, "theo": 0.9148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-10-14T13:46:43", "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "JBL261113C00227500", "bid": 24.5, "bid_size": 7.0, "ask": 27.9, "ask_size": 7.0, "iv": 0.8109, "open_interest": 0.0, "volume": 0.0, "delta": 0.895, "gamma": 0.0083, "vega": 0.0481, "theta": -0.4615, "rho": 0.0329, "theo": 26.2388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "JBL261113P00227500", "bid": 0.15, "bid_size": 7.0, "ask": 3.0, "ask_size": 11.0, "iv": 0.9103, "open_interest": 0.0, "volume": 0.0, "delta": -0.1045, "gamma": 0.0083, "vega": 0.0481, "theta": -0.4647, "rho": -0.0043, "theo": 1.1064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "JBL261113C00230000", "bid": 22.2, "bid_size": 9.0, "ask": 25.5, "ask_size": 9.0, "iv": 0.7775, "open_interest": 3.0, "volume": 2.0, "delta": 0.8752, "gamma": 0.0096, "vega": 0.0544, "theta": -0.521, "rho": 0.0324, "theo": 23.9723, "change": 7.9, "open": 22.67, "high": 22.67, "low": 22.0, "tick": "down", "last_trade_price": 22.0, "last_trade_time": "2026-11-09T10:39:35", "percent_change": 56.0284, "prev_day_close": 14.0999999046326}, {"option": "JBL261113P00230000", "bid": 0.1, "bid_size": 29.0, "ask": 1.85, "ask_size": 33.0, "iv": 0.7292, "open_interest": 4.0, "volume": 1.0, "delta": -0.1243, "gamma": 0.0096, "vega": 0.0544, "theta": -0.524, "rho": -0.005, "theo": 1.3381, "change": -2.65, "open": 1.65, "high": 1.65, "low": 1.65, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-11-09T14:35:31", "percent_change": -61.6279, "prev_day_close": 4.30000007152557}, {"option": "JBL261113C00232500", "bid": 20.3, "bid_size": 7.0, "ask": 22.7, "ask_size": 7.0, "iv": 0.7396, "open_interest": 0.0, "volume": 0.0, "delta": 0.8521, "gamma": 0.0111, "vega": 0.0612, "theta": -0.5838, "rho": 0.0318, "theo": 21.7541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "JBL261113P00232500", "bid": 0.15, "bid_size": 10.0, "ask": 3.6, "ask_size": 9.0, "iv": 0.8238, "open_interest": 0.0, "volume": 2.0, "delta": -0.1475, "gamma": 0.0111, "vega": 0.0612, "theta": -0.5865, "rho": -0.006, "theo": 1.6183, "change": 1.97, "open": 1.57, "high": 1.97, "low": 1.57, "tick": "up", "last_trade_price": 1.97, "last_trade_time": "2026-11-09T14:35:31", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "JBL261113C00235000", "bid": 17.8, "bid_size": 16.0, "ask": 20.6, "ask_size": 17.0, "iv": 0.7052, "open_interest": 1.0, "volume": 0.0, "delta": 0.8252, "gamma": 0.0126, "vega": 0.0682, "theta": -0.6484, "rho": 0.0311, "theo": 19.5933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.25, "last_trade_time": "2026-11-06T12:41:33", "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "JBL261113P00235000", "bid": 0.25, "bid_size": 41.0, "ask": 3.5, "ask_size": 51.0, "iv": 0.7532, "open_interest": 3.0, "volume": 1.0, "delta": -0.1744, "gamma": 0.0126, "vega": 0.0683, "theta": -0.6509, "rho": -0.007, "theo": 1.9558, "change": -4.25, "open": 1.7, "high": 1.7, "low": 1.7, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-11-09T15:39:12", "percent_change": -71.4286, "prev_day_close": 5.95000004768372}, {"option": "JBL261113C00237500", "bid": 15.7, "bid_size": 22.0, "ask": 18.5, "ask_size": 17.0, "iv": 0.6936, "open_interest": 0.0, "volume": 0.0, "delta": 0.7941, "gamma": 0.0143, "vega": 0.0754, "theta": -0.713, "rho": 0.0301, "theo": 17.5008, "change": 0.0, "open": 0.0, "high": 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": "JBL261113P00237500", "bid": 0.7, "bid_size": 22.0, "ask": 2.85, "ask_size": 30.0, "iv": 0.6673, "open_interest": 4.0, "volume": 15.0, "delta": -0.2055, "gamma": 0.0143, "vega": 0.0755, "theta": -0.7154, "rho": -0.0084, "theo": 2.3617, "change": -4.9, "open": 2.45, "high": 2.45, "low": 1.95, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-11-09T15:13:38", "percent_change": -71.5328, "prev_day_close": 6.84999990463257}, {"option": "JBL261113C00240000", "bid": 13.6, "bid_size": 26.0, "ask": 16.5, "ask_size": 24.0, "iv": 0.6778, "open_interest": 3.0, "volume": 2.0, "delta": 0.7587, "gamma": 0.016, "vega": 0.0826, "theta": -0.7752, "rho": 0.029, "theo": 15.4883, "change": 3.76, "open": 11.96, "high": 11.96, "low": 11.96, "tick": "no_change", "last_trade_price": 11.96, "last_trade_time": "2026-11-09T09:50:18", "percent_change": 45.8537, "prev_day_close": 8.19999980926514}, {"option": "JBL261113P00240000", "bid": 0.5, "bid_size": 40.0, "ask": 4.0, "ask_size": 37.0, "iv": 0.6576, "open_interest": 18.0, "volume": 1.0, "delta": -0.241, "gamma": 0.016, "vega": 0.0827, "theta": -0.7774, "rho": -0.0096, "theo": 2.8477, "change": -5.15, "open": 2.9, "high": 2.9, "low": 2.9, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-11-09T11:57:08", "percent_change": -63.9752, "prev_day_close": 8.05000019073486}, {"option": "JBL261113C00242500", "bid": 12.1, "bid_size": 44.0, "ask": 14.5, "ask_size": 36.0, "iv": 0.6862, "open_interest": 16.0, "volume": 1.0, "delta": 0.7186, "gamma": 0.0177, "vega": 0.0894, "theta": -0.8318, "rho": 0.0276, "theo": 13.5688, "change": 1.4, "open": 8.5, "high": 8.5, "low": 8.5, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-11-09T09:37:47", "percent_change": 19.7183, "prev_day_close": 7.10000014305115}, {"option": "JBL261113P00242500", "bid": 1.65, "bid_size": 48.0, "ask": 4.6, "ask_size": 14.0, "iv": 0.6824, "open_interest": 14.0, "volume": 0.0, "delta": -0.2811, "gamma": 0.0177, "vega": 0.0895, "theta": -0.8339, "rho": -0.011, "theo": 3.4267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.7, "last_trade_time": "2026-11-06T10:38:21", "percent_change": 0.0, "prev_day_close": 9.60000038146973}, {"option": "JBL261113C00245000", "bid": 10.0, "bid_size": 32.0, "ask": 13.3, "ask_size": 43.0, "iv": 0.6906, "open_interest": 3.0, "volume": 0.0, "delta": 0.6741, "gamma": 0.0193, "vega": 0.0955, "theta": -0.8795, "rho": 0.0261, "theo": 11.7562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.86, "last_trade_time": "2026-11-06T15:30:36", "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "JBL261113P00245000", "bid": 2.35, "bid_size": 36.0, "ask": 5.2, "ask_size": 17.0, "iv": 0.6662, "open_interest": 2.0, "volume": 2.0, "delta": -0.3257, "gamma": 0.0193, "vega": 0.0955, "theta": -0.8814, "rho": -0.0124, "theo": 4.1128, "change": -6.33, "open": 4.02, "high": 4.02, "low": 4.02, "tick": "down", "last_trade_price": 4.02, "last_trade_time": "2026-11-09T13:29:18", "percent_change": -61.1594, "prev_day_close": 10.3499999046326}, {"option": "JBL261113C00247500", "bid": 8.5, "bid_size": 14.0, "ask": 10.9, "ask_size": 32.0, "iv": 0.6517, "open_interest": 1.0, "volume": 46.0, "delta": 0.6252, "gamma": 0.0207, "vega": 0.1005, "theta": -0.9146, "rho": 0.0243, "theo": 10.0641, "change": 3.5, "open": 8.4, "high": 8.4, "low": 8.3, "tick": "up", "last_trade_price": 8.4, "last_trade_time": "2026-11-09T10:03:03", "percent_change": 71.4286, "prev_day_close": 4.89999985694885}, {"option": "JBL261113P00247500", "bid": 2.8, "bid_size": 31.0, "ask": 6.0, "ask_size": 25.0, "iv": 0.6362, "open_interest": 0.0, "volume": 2.0, "delta": -0.3746, "gamma": 0.0207, "vega": 0.1005, "theta": -0.9165, "rho": -0.0145, "theo": 4.9197, "change": -7.43, "open": 4.82, "high": 4.82, "low": 4.82, "tick": "down", "last_trade_price": 4.82, "last_trade_time": "2026-11-09T13:29:18", "percent_change": -60.6531, "prev_day_close": 12.25}, {"option": "JBL261113C00250000", "bid": 7.0, "bid_size": 48.0, "ask": 9.4, "ask_size": 50.0, "iv": 0.646, "open_interest": 4.0, "volume": 26.0, "delta": 0.5726, "gamma": 0.0218, "vega": 0.104, "theta": -0.9338, "rho": 0.0224, "theo": 8.5056, "change": 3.75, "open": 5.3, "high": 7.8, "low": 5.3, "tick": "up", "last_trade_price": 7.8, "last_trade_time": "2026-11-09T10:15:36", "percent_change": 92.5926, "prev_day_close": 4.04999995231628}, {"option": "JBL261113P00250000", "bid": 3.9, "bid_size": 45.0, "ask": 7.5, "ask_size": 41.0, "iv": 0.6599, "open_interest": 16.0, "volume": 1.0, "delta": -0.4273, "gamma": 0.0218, "vega": 0.104, "theta": -0.9356, "rho": -0.0161, "theo": 5.8603, "change": -7.58, "open": 6.27, "high": 6.27, "low": 6.27, "tick": "down", "last_trade_price": 6.27, "last_trade_time": "2026-11-09T11:38:16", "percent_change": -54.7292, "prev_day_close": 13.8499999046326}, {"option": "JBL261113C00252500", "bid": 5.6, "bid_size": 52.0, "ask": 8.2, "ask_size": 42.0, "iv": 0.6457, "open_interest": 8.0, "volume": 0.0, "delta": 0.5173, "gamma": 0.0225, "vega": 0.1056, "theta": -0.9345, "rho": 0.0203, "theo": 7.0919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.49, "last_trade_time": "2026-11-06T15:15:07", "percent_change": 0.0, "prev_day_close": 3.22499990463257}, {"option": "JBL261113P00252500", "bid": 5.1, "bid_size": 34.0, "ask": 8.4, "ask_size": 48.0, "iv": 0.6453, "open_interest": 0.0, "volume": 2.0, "delta": -0.4828, "gamma": 0.0226, "vega": 0.1056, "theta": -0.9362, "rho": -0.0176, "theo": 6.946, "change": -8.35, "open": 6.6, "high": 6.8, "low": 6.6, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-11-09T15:47:59", "percent_change": -55.1155, "prev_day_close": 15.1500005722046}, {"option": "JBL261113C00255000", "bid": 4.4, "bid_size": 51.0, "ask": 7.1, "ask_size": 42.0, "iv": 0.6458, "open_interest": 58.0, "volume": 47.0, "delta": 0.4603, "gamma": 0.0228, "vega": 0.1052, "theta": -0.9151, "rho": 0.0181, "theo": 5.8315, "change": 3.325, "open": 6.0, "high": 6.0, "low": 6.0, "tick": "no_change", "last_trade_price": 6.0, "last_trade_time": "2026-11-09T10:56:41", "percent_change": 124.299, "prev_day_close": 2.67499995231628}, {"option": "JBL261113P00255000", "bid": 6.2, "bid_size": 22.0, "ask": 9.9, "ask_size": 37.0, "iv": 0.6407, "open_interest": 19.0, "volume": 0.0, "delta": -0.5399, "gamma": 0.0228, "vega": 0.1052, "theta": -0.9167, "rho": -0.0189, "theo": 8.1852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.9, "last_trade_time": "2026-11-05T14:54:34", "percent_change": 0.0, "prev_day_close": 17.3500003814697}, {"option": "JBL261113C00257500", "bid": 2.8, "bid_size": 45.0, "ask": 6.1, "ask_size": 52.0, "iv": 0.6175, "open_interest": 0.0, "volume": 1.0, "delta": 0.4032, "gamma": 0.0225, "vega": 0.1026, "theta": -0.876, "rho": 0.0159, "theo": 4.7283, "change": 1.1, "open": 3.3, "high": 3.3, "low": 3.3, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-11-09T09:53:44", "percent_change": 50.0, "prev_day_close": 2.20000004768372}, {"option": "JBL261113P00257500", "bid": 7.7, "bid_size": 29.0, "ask": 11.5, "ask_size": 32.0, "iv": 0.6465, "open_interest": 7.0, "volume": 0.0, "delta": -0.5971, "gamma": 0.0226, "vega": 0.1026, "theta": -0.8774, "rho": -0.02, "theo": 9.5818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.42, "last_trade_time": "2026-11-06T15:30:36", "percent_change": 0.0, "prev_day_close": 19.3999996185303}, {"option": "JBL261113C00260000", "bid": 3.0, "bid_size": 64.0, "ask": 4.8, "ask_size": 105.0, "iv": 0.6494, "open_interest": 49.0, "volume": 862.0, "delta": 0.3474, "gamma": 0.0218, "vega": 0.0979, "theta": -0.8192, "rho": 0.0138, "theo": 3.7815, "change": 2.445, "open": 1.88, "high": 4.4, "low": 1.88, "tick": "up", "last_trade_price": 4.12, "last_trade_time": "2026-11-09T15:50:01", "percent_change": 145.97, "prev_day_close": 1.67499995231628}, {"option": "JBL261113P00260000", "bid": 9.5, "bid_size": 18.0, "ask": 12.7, "ask_size": 18.0, "iv": 0.6337, "open_interest": 20.0, "volume": 1.0, "delta": -0.653, "gamma": 0.0218, "vega": 0.0979, "theta": -0.8204, "rho": -0.0223, "theo": 11.1355, "change": -11.1, "open": 10.2, "high": 10.2, "low": 10.2, "tick": "down", "last_trade_price": 10.2, "last_trade_time": "2026-11-09T14:53:22", "percent_change": -52.1127, "prev_day_close": 21.2999992370605}, {"option": "JBL261113C00262500", "bid": 1.45, "bid_size": 39.0, "ask": 4.6, "ask_size": 39.0, "iv": 0.6358, "open_interest": 33.0, "volume": 1.0, "delta": 0.2946, "gamma": 0.0205, "vega": 0.0914, "theta": -0.7484, "rho": 0.0117, "theo": 2.9853, "change": 2.375, "open": 3.8, "high": 3.8, "low": 3.8, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-11-09T15:16:22", "percent_change": 166.667, "prev_day_close": 1.42500001192093}, {"option": "JBL261113P00262500", "bid": 11.7, "bid_size": 11.0, "ask": 14.2, "ask_size": 11.0, "iv": 0.6434, "open_interest": 0.0, "volume": 0.0, "delta": -0.7059, "gamma": 0.0206, "vega": 0.0914, "theta": -0.7492, "rho": -0.0232, "theo": 12.84, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.87, "last_trade_time": "2026-11-04T10:01:32", "percent_change": 0.0, "prev_day_close": 23.5999994277954}, {"option": "JBL261113C00265000", "bid": 1.05, "bid_size": 43.0, "ask": 3.9, "ask_size": 42.0, "iv": 0.6445, "open_interest": 39.0, "volume": 12.0, "delta": 0.246, "gamma": 0.0188, "vega": 0.0836, "theta": -0.6683, "rho": 0.0098, "theo": 2.329, "change": 1.625, "open": 1.4, "high": 2.6, "low": 1.2, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-11-09T11:22:12", "percent_change": 166.667, "prev_day_close": 0.975000023841858}, {"option": "JBL261113P00265000", "bid": 13.1, "bid_size": 13.0, "ask": 16.0, "ask_size": 9.0, "iv": 0.6107, "open_interest": 15.0, "volume": 0.0, "delta": -0.7547, "gamma": 0.0189, "vega": 0.0834, "theta": -0.6687, "rho": -0.0235, "theo": 14.6849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.55, "last_trade_time": "2026-11-06T14:58:18", "percent_change": 0.0, "prev_day_close": 26.0500001907349}, {"option": "JBL261113C00267500", "bid": 0.35, "bid_size": 27.0, "ask": 3.6, "ask_size": 31.0, "iv": 0.6476, "open_interest": 0.0, "volume": 0.0, "delta": 0.2024, "gamma": 0.017, "vega": 0.0749, "theta": -0.5841, "rho": 0.008, "theo": 1.7986, "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": 0.750000029802322}, {"option": "JBL261113P00267500", "bid": 14.9, "bid_size": 8.0, "ask": 18.4, "ask_size": 8.0, "iv": 0.6235, "open_interest": 0.0, "volume": 0.0, "delta": -0.7984, "gamma": 0.017, "vega": 0.0746, "theta": -0.584, "rho": -0.0234, "theo": 16.6558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.3000001907349}, {"option": "JBL261113C00270000", "bid": 0.3, "bid_size": 72.0, "ask": 2.7, "ask_size": 5.0, "iv": 0.5441, "open_interest": 12.0, "volume": 15.0, "delta": 0.1644, "gamma": 0.0149, "vega": 0.0658, "theta": -0.5006, "rho": 0.0065, "theo": 1.3773, "change": 0.35, "open": 1.45, "high": 1.7, "low": 1.35, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-11-09T15:50:00", "percent_change": 31.8182, "prev_day_close": 1.10000000149012}, {"option": "JBL261113P00270000", "bid": 16.9, "bid_size": 15.0, "ask": 20.5, "ask_size": 17.0, "iv": 0.6173, "open_interest": 13.0, "volume": 0.0, "delta": -0.8365, "gamma": 0.015, "vega": 0.0653, "theta": -0.5, "rho": -0.0229, "theo": 18.7359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.7, "last_trade_time": "2026-11-06T12:17:41", "percent_change": 0.0, "prev_day_close": 30.6499996185303}, {"option": "JBL261113C00272500", "bid": 0.15, "bid_size": 20.0, "ask": 1.75, "ask_size": 29.0, "iv": 0.6052, "open_interest": 71.0, "volume": 6.0, "delta": 0.132, "gamma": 0.0129, "vega": 0.0568, "theta": -0.4216, "rho": 0.0052, "theo": 1.0479, "change": 0.45, "open": 1.11, "high": 1.11, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T15:44:16", "percent_change": 81.8182, "prev_day_close": 0.550000000745058}, {"option": "JBL261113P00272500", "bid": 19.8, "bid_size": 7.0, "ask": 22.5, "ask_size": 6.0, "iv": 0.6644, "open_interest": 2.0, "volume": 1.0, "delta": -0.869, "gamma": 0.0129, "vega": 0.0564, "theta": -0.4205, "rho": -0.0235, "theo": 20.9081, "change": -12.5, "open": 20.2, "high": 20.2, "low": 20.2, "tick": "up", "last_trade_price": 20.2, "last_trade_time": "2026-11-09T14:38:41", "percent_change": -38.2263, "prev_day_close": 32.6999998092651}, {"option": "JBL261113C00275000", "bid": 0.1, "bid_size": 17.0, "ask": 1.25, "ask_size": 12.0, "iv": 0.5985, "open_interest": 11.0, "volume": 11.0, "delta": 0.1051, "gamma": 0.0109, "vega": 0.0484, "theta": -0.3498, "rho": 0.0042, "theo": 0.7936, "change": 0.165, "open": 0.43, "high": 1.0, "low": 0.43, "tick": "down", "last_trade_price": 0.84, "last_trade_time": "2026-11-09T14:07:54", "percent_change": 24.4444, "prev_day_close": 0.675000000745058}, {"option": "JBL261113P00275000", "bid": 21.3, "bid_size": 9.0, "ask": 24.2, "ask_size": 5.0, "iv": 0.5232, "open_interest": 7.0, "volume": 0.0, "delta": -0.896, "gamma": 0.011, "vega": 0.048, "theta": -0.3483, "rho": -0.0233, "theo": 23.156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.8, "last_trade_time": "2026-11-06T10:45:07", "percent_change": 0.0, "prev_day_close": 35.1000003814697}, {"option": "JBL261113C00277500", "bid": 0.15, "bid_size": 31.0, "ask": 1.1, "ask_size": 31.0, "iv": 0.633, "open_interest": 2.0, "volume": 1.0, "delta": 0.083, "gamma": 0.0091, "vega": 0.0407, "theta": -0.2867, "rho": 0.0033, "theo": 0.5995, "change": 0.075, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T09:48:12", "percent_change": 23.0769, "prev_day_close": 0.324999988079071}, {"option": "JBL261113P00277500", "bid": 23.6, "bid_size": 9.0, "ask": 26.4, "ask_size": 5.0, "iv": 0.4585, "open_interest": 0.0, "volume": 0.0, "delta": -0.9182, "gamma": 0.0092, "vega": 0.0401, "theta": -0.2848, "rho": -0.0218, "theo": 25.4641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.13, "last_trade_time": "2026-11-02T14:57:44", "percent_change": 0.0, "prev_day_close": 37.3500003814697}, {"option": "JBL261113C00280000", "bid": 0.05, "bid_size": 13.0, "ask": 0.55, "ask_size": 6.0, "iv": 0.5793, "open_interest": 17.0, "volume": 3.0, "delta": 0.0653, "gamma": 0.0076, "vega": 0.0339, "theta": -0.2327, "rho": 0.0026, "theo": 0.4525, "change": -0.41, "open": 0.48, "high": 0.48, "low": 0.44, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-11-09T12:31:57", "percent_change": -48.2353, "prev_day_close": 0.850000023841858}, {"option": "JBL261113P00280000", "bid": 25.9, "bid_size": 9.0, "ask": 29.3, "ask_size": 9.0, "iv": 0.5499, "open_interest": 15.0, "volume": 0.0, "delta": -0.936, "gamma": 0.0076, "vega": 0.033, "theta": -0.2305, "rho": -0.02, "theo": 27.8191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.38, "last_trade_time": "2026-11-05T13:11:42", "percent_change": 0.0, "prev_day_close": 39.9500007629394}, {"option": "JBL261113C00282500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 7.0, "iv": 0.7081, "open_interest": 9.0, "volume": 1.0, "delta": 0.0511, "gamma": 0.0062, "vega": 0.028, "theta": -0.1875, "rho": 0.002, "theo": 0.3418, "change": -0.585, "open": 0.34, "high": 0.34, "low": 0.34, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-11-09T11:50:50", "percent_change": -63.2432, "prev_day_close": 0.925000011920929}, {"option": "JBL261113P00282500", "bid": 28.3, "bid_size": 9.0, "ask": 31.1, "ask_size": 2.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9502, "gamma": 0.0062, "vega": 0.0274, "theta": -0.185, "rho": -0.0191, "theo": 30.2102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.84, "last_trade_time": "2026-11-04T14:09:10", "percent_change": 0.0, "prev_day_close": 42.3500003814697}, {"option": "JBL261113C00285000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 7.0, "iv": 0.7974, "open_interest": 3.0, "volume": 1.0, "delta": 0.04, "gamma": 0.005, "vega": 0.023, "theta": -0.1502, "rho": 0.0016, "theo": 0.2585, "change": -0.005, "open": 0.22, "high": 0.22, "low": 0.22, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-11-09T15:41:19", "percent_change": -2.22222, "prev_day_close": 0.224999994039536}, {"option": "JBL261113P00285000", "bid": 30.8, "bid_size": 9.0, "ask": 34.1, "ask_size": 9.0, "iv": 0.5185, "open_interest": 1.0, "volume": 0.0, "delta": -0.9613, "gamma": 0.0051, "vega": 0.0222, "theta": -0.1474, "rho": -0.0186, "theo": 32.6295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.45, "last_trade_time": "2026-11-05T14:20:48", "percent_change": 0.0, "prev_day_close": 44.8999996185303}, {"option": "JBL261113C00287500", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 8.0, "iv": 0.9229, "open_interest": 0.0, "volume": 0.0, "delta": 0.0312, "gamma": 0.0041, "vega": 0.0188, "theta": -0.1199, "rho": 0.0012, "theo": 0.1962, "change": 0.0, "open": 0.0, "high": 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": "JBL261113P00287500", "bid": 33.2, "bid_size": 9.0, "ask": 36.6, "ask_size": 9.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9701, "gamma": 0.0041, "vega": 0.0178, "theta": -0.1167, "rho": -0.0165, "theo": 35.0691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.55, "last_trade_time": "2026-11-02T11:31:47", "percent_change": 0.0, "prev_day_close": 47.3500003814697}, {"option": "JBL261113C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 0.635, "open_interest": 12.0, "volume": 1.0, "delta": 0.0244, "gamma": 0.0033, "vega": 0.0153, "theta": -0.0955, "rho": 0.001, "theo": 0.1494, "change": -0.95, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T12:06:03", "percent_change": -86.3636, "prev_day_close": 1.10000002384186}, {"option": "JBL261113P00290000", "bid": 35.7, "bid_size": 9.0, "ask": 39.2, "ask_size": 9.0, "iv": 0.5826, "open_interest": 2.0, "volume": 0.0, "delta": -0.977, "gamma": 0.0033, "vega": 0.0145, "theta": -0.0919, "rho": -0.0164, "theo": 37.5244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.0, "last_trade_time": "2026-11-05T15:44:49", "percent_change": 0.0, "prev_day_close": 49.7999992370606}, {"option": "JBL261113C00292500", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 27.0, "iv": 0.8303, "open_interest": 0.0, "volume": 0.0, "delta": 0.0191, "gamma": 0.0026, "vega": 0.0124, "theta": -0.076, "rho": 0.0008, "theo": 0.1142, "change": 0.0, "open": 0.0, "high": 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": "JBL261113P00292500", "bid": 38.2, "bid_size": 9.0, "ask": 41.5, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9824, "gamma": 0.0027, "vega": 0.0114, "theta": -0.0715, "rho": -0.0143, "theo": 39.9915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.3500003814697}, {"option": "JBL261113C00295000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 46.0, "iv": 0.9198, "open_interest": 3.0, "volume": 0.0, "delta": 0.015, "gamma": 0.0021, "vega": 0.0101, "theta": -0.0605, "rho": 0.0006, "theo": 0.0878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.15, "last_trade_time": "2026-10-26T15:48:06", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "JBL261113P00295000", "bid": 40.7, "bid_size": 9.0, "ask": 43.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9866, "gamma": 0.0022, "vega": 0.0092, "theta": -0.0558, "rho": -0.0122, "theo": 42.4672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.37, "last_trade_time": "2026-11-03T11:01:18", "percent_change": 0.0, "prev_day_close": 54.8000011444092}, {"option": "JBL261113C00297500", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 64.0, "iv": 0.9585, "open_interest": 1.0, "volume": 0.0, "delta": 0.0118, "gamma": 0.0017, "vega": 0.0082, "theta": -0.0482, "rho": 0.0005, "theo": 0.0677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.25, "last_trade_time": "2026-10-28T12:48:44", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "JBL261113P00297500", "bid": 43.2, "bid_size": 9.0, "ask": 46.5, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9899, "gamma": 0.0018, "vega": 0.0071, "theta": -0.0428, "rho": -0.0108, "theo": 44.9496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.9, "last_trade_time": "2026-11-05T09:35:05", "percent_change": 0.0, "prev_day_close": 57.5500011444092}, {"option": "JBL261113C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 31.0, "iv": 0.9, "open_interest": 22.0, "volume": 3.0, "delta": 0.0093, "gamma": 0.0014, "vega": 0.0067, "theta": -0.0384, "rho": 0.0004, "theo": 0.0526, "change": -0.175, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T10:02:17", "percent_change": -25.9259, "prev_day_close": 0.675000011920929}, {"option": "JBL261113P00300000", "bid": 45.7, "bid_size": 9.0, "ask": 49.1, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9925, "gamma": 0.0014, "vega": 0.0054, "theta": -0.0335, "rho": -0.0087, "theo": 47.437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.09, "last_trade_time": "2026-10-15T12:06:47", "percent_change": 0.0, "prev_day_close": 60.0}, {"option": "JBL261113C00302500", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 31.0, "iv": 1.034, "open_interest": 0.0, "volume": 0.0, "delta": 0.0074, "gamma": 0.0011, "vega": 0.0054, "theta": -0.0307, "rho": 0.0003, "theo": 0.041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "JBL261113P00302500", "bid": 48.2, "bid_size": 9.0, "ask": 51.5, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9945, "gamma": 0.0012, "vega": 0.0042, "theta": -0.0259, "rho": -0.0081, "theo": 49.928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.25}, {"option": "JBL261113C00305000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1.0, "iv": 0.7724, "open_interest": 13.0, "volume": 2.0, "delta": 0.0059, "gamma": 0.0009, "vega": 0.0044, "theta": -0.0246, "rho": 0.0002, "theo": 0.0321, "change": 0.025, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T15:14:56", "percent_change": 33.3333, "prev_day_close": 0.0750000029802322}, {"option": "JBL261113P00305000", "bid": 51.0, "bid_size": 9.0, "ask": 53.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.996, "gamma": 0.0009, "vega": 0.0029, "theta": -0.0208, "rho": -0.0054, "theo": 52.4219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.0, "last_trade_time": "2026-11-06T09:40:51", "percent_change": 0.0, "prev_day_close": 64.7500019073486}, {"option": "JBL261113C00307500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 29.0, "iv": 1.0593, "open_interest": 0.0, "volume": 0.0, "delta": 0.0047, "gamma": 0.0007, "vega": 0.0036, "theta": -0.0198, "rho": 0.0002, "theo": 0.0253, "change": 0.0, "open": 0.0, "high": 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": "JBL261113P00307500", "bid": 53.2, "bid_size": 9.0, "ask": 56.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9972, "gamma": 0.0007, "vega": 0.0022, "theta": -0.017, "rho": -0.0047, "theo": 54.9176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.25}, {"option": "JBL261113C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 35.0, "iv": 1.1044, "open_interest": 2.0, "volume": 0.0, "delta": 0.0037, "gamma": 0.0006, "vega": 0.003, "theta": -0.016, "rho": 0.0001, "theo": 0.0201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-11-04T09:32:11", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "JBL261113P00310000", "bid": 55.4, "bid_size": 4.0, "ask": 59.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0005, "vega": 0.0014, "theta": -0.0143, "rho": -0.0024, "theo": 57.4147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.52, "last_trade_time": "2026-11-03T14:08:17", "percent_change": 0.0, "prev_day_close": 69.7999992370606}, {"option": "JBL261113C00312500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 18.0, "iv": 1.1688, "open_interest": 0.0, "volume": 0.0, "delta": 0.003, "gamma": 0.0005, "vega": 0.0024, "theta": -0.0129, "rho": 0.0001, "theo": 0.016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "JBL261113P00312500", "bid": 58.2, "bid_size": 1.0, "ask": 61.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0004, "vega": 0.001, "theta": -0.0127, "rho": -0.0021, "theo": 59.913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.2999992370606}, {"option": "JBL261113C00315000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 25.0, "iv": 1.1728, "open_interest": 8.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.0004, "vega": 0.002, "theta": -0.0105, "rho": 0.0001, "theo": 0.0128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-10-28T11:25:20", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "JBL261113P00315000", "bid": 60.7, "bid_size": 4.0, "ask": 64.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0003, "vega": 0.0008, "theta": -0.0115, "rho": -0.0019, "theo": 62.4117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.56, "last_trade_time": "2026-11-05T15:57:57", "percent_change": 0.0, "prev_day_close": 74.8000030517578}, {"option": "JBL261113C00317500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 46.0, "iv": 1.0401, "open_interest": 1.0, "volume": 0.0, "delta": 0.002, "gamma": 0.0003, "vega": 0.0017, "theta": -0.0086, "rho": 0.0001, "theo": 0.0103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-02T12:48:17", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "JBL261113P00317500", "bid": 63.2, "bid_size": 1.0, "ask": 66.5, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0002, "vega": 0.0004, "theta": -0.0109, "rho": -0.0008, "theo": 64.911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 79.03, "last_trade_time": "2026-11-05T15:57:57", "percent_change": 0.0, "prev_day_close": 77.3000030517578}, {"option": "JBL261113C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 40.0, "iv": 1.2811, "open_interest": 89.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0003, "vega": 0.0014, "theta": -0.007, "rho": 0.0001, "theo": 0.0083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.66, "last_trade_time": "2026-11-02T10:19:19", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "JBL261113P00320000", "bid": 65.7, "bid_size": 1.0, "ask": 69.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0105, "rho": -0.0007, "theo": 67.4106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.68, "last_trade_time": "2026-11-05T11:33:00", "percent_change": 0.0, "prev_day_close": 79.8000030517578}, {"option": "JBL261113C00322500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 7.0, "iv": 1.2607, "open_interest": 0.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0002, "vega": 0.0012, "theta": -0.0057, "rho": 0.0, "theo": 0.0067, "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": 1.07500004768372}, {"option": "JBL261113P00322500", "bid": 67.9, "bid_size": 4.0, "ask": 71.5, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0102, "rho": -0.0004, "theo": 69.9103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.5}, {"option": "JBL261113C00325000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 27.0, "iv": 1.3371, "open_interest": 3.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0002, "vega": 0.001, "theta": -0.0047, "rho": 0.0, "theo": 0.0055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.64, "last_trade_time": "2026-10-22T09:32:53", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "JBL261113P00325000", "bid": 70.7, "bid_size": 1.0, "ask": 74.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0001, "theta": -0.01, "rho": -0.0001, "theo": 72.4102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.65, "last_trade_time": "2026-10-05T09:40:44", "percent_change": 0.0, "prev_day_close": 84.7999992370606}, {"option": "JBL261113C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 72.0, "iv": 1.4122, "open_interest": 5.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0001, "vega": 0.0007, "theta": -0.0032, "rho": 0.0, "theo": 0.0037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.32, "last_trade_time": "2026-10-22T09:32:53", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "JBL261113P00330000", "bid": 75.4, "bid_size": 4.0, "ask": 79.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0099, "rho": -0.0001, "theo": 77.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.7999992370606}, {"option": "JBL261113C00335000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 28.0, "iv": 1.4294, "open_interest": 3.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0001, "vega": 0.0005, "theta": -0.0022, "rho": 0.0, "theo": 0.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-04T10:15:44", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "JBL261113P00335000", "bid": 80.7, "bid_size": 4.0, "ask": 84.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0099, "rho": 0.0, "theo": 82.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.7999992370606}, {"option": "JBL261113C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 35.0, "iv": 1.5369, "open_interest": 7.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0016, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-10-19T10:12:38", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "JBL261113P00340000", "bid": 85.7, "bid_size": 1.0, "ask": 89.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0099, "rho": 0.0, "theo": 87.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.9499969482422}, {"option": "JBL261113C00345000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 26.0, "iv": 1.5357, "open_interest": 13.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0002, "theta": -0.0011, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.4, "last_trade_time": "2026-10-09T14:11:01", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "JBL261113P00345000", "bid": 90.7, "bid_size": 1.0, "ask": 94.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0099, "rho": 0.0, "theo": 92.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 73.0, "last_trade_time": "2026-11-02T12:37:40", "percent_change": 0.0, "prev_day_close": 105.099998474121}, {"option": "JBL261113C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 6.0, "iv": 1.6441, "open_interest": 1.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0002, "theta": -0.0008, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-10-19T09:30:01", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "JBL261113P00350000", "bid": 95.4, "bid_size": 4.0, "ask": 99.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0099, "rho": 0.0, "theo": 97.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 109.799999237061}, {"option": "JBL261113C00355000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 6.0, "iv": 1.7596, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 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": "JBL261113P00355000", "bid": 100.7, "bid_size": 5.0, "ask": 103.6, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0099, "rho": 0.0, "theo": 102.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.799999237061}, {"option": "JBL261113C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 7.0, "iv": 1.7702, "open_interest": 5.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T09:54:09", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "JBL261113P00360000", "bid": 105.7, "bid_size": 1.0, "ask": 109.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0099, "rho": 0.0, "theo": 107.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 119.799999237061}, {"option": "JBL261113C00365000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 8.0, "iv": 1.8128, "open_interest": 1.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-10-14T09:30:02", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "JBL261113P00365000", "bid": 110.7, "bid_size": 1.0, "ask": 114.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0099, "rho": 0.0, "theo": 112.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 124.799999237061}, {"option": "JBL261113C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 5.0, "iv": 1.8797, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-10-14T09:30:02", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "JBL261113P00370000", "bid": 115.9, "bid_size": 1.0, "ask": 119.0, "ask_size": 4.0, "iv": 1.4251, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0099, "rho": 0.0, "theo": 117.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 129.799995422363}, {"option": "JBL261113C00375000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 11.0, "iv": 2.1384, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-10-14T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "JBL261113P00375000", "bid": 120.4, "bid_size": 4.0, "ask": 124.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0099, "rho": 0.0, "theo": 122.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 134.849998474121}, {"option": "JBL261113C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 5.0, "iv": 1.9851, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "JBL261113P00380000", "bid": 125.4, "bid_size": 4.0, "ask": 129.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0099, "rho": 0.0, "theo": 127.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 139.799995422363}, {"option": "JBL261113C00385000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 12.0, "iv": 2.2489, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "JBL261113P00385000", "bid": 130.4, "bid_size": 5.0, "ask": 134.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0099, "rho": 0.0, "theo": 132.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 144.799995422363}, {"option": "JBL261113C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 9.0, "iv": 2.3026, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "JBL261113P00390000", "bid": 135.9, "bid_size": 9.0, "ask": 138.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0099, "rho": 0.0, "theo": 137.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 149.799995422363}, {"option": "JBL261113C00395000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 2.3553, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "JBL261113P00395000", "bid": 140.9, "bid_size": 9.0, "ask": 143.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0099, "rho": 0.0, "theo": 142.41, "change": -12.95, "open": 141.9, "high": 141.9, "low": 141.9, "tick": "no_change", "last_trade_price": 141.9, "last_trade_time": "2026-11-09T14:38:41", "percent_change": -8.36293, "prev_day_close": 154.849998474121}, {"option": "JBL261113C00400000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 2.4071, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "JBL261113P00400000", "bid": 145.7, "bid_size": 9.0, "ask": 149.0, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0099, "rho": 0.0, "theo": 147.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 159.799995422363}, {"option": "JBL261113C00405000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 6.0, "iv": 2.2178, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "JBL261113P00405000", "bid": 150.9, "bid_size": 4.0, "ask": 153.6, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0099, "rho": 0.0, "theo": 152.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 164.799995422363}, {"option": "JBL261113C00410000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 6.0, "iv": 2.348, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "JBL261113P00410000", "bid": 155.4, "bid_size": 4.0, "ask": 159.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0099, "rho": 0.0, "theo": 157.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 169.799995422363}, {"option": "JBL261113C00415000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 2.5571, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "JBL261113P00415000", "bid": 160.9, "bid_size": 2.0, "ask": 164.0, "ask_size": 4.0, "iv": 1.8028, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0099, "rho": 0.0, "theo": 162.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 174.799995422363}, {"option": "JBL261113C00420000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 7.0, "iv": 2.6055, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "JBL261113P00420000", "bid": 165.4, "bid_size": 4.0, "ask": 169.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0099, "rho": 0.0, "theo": 167.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 179.799995422363}, {"option": "JBL261113C00425000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 11.0, "iv": 2.6531, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "JBL261113P00425000", "bid": 170.9, "bid_size": 1.0, "ask": 174.0, "ask_size": 4.0, "iv": 1.8804, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0099, "rho": 0.0, "theo": 172.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 184.799995422363}, {"option": "JBL261113C00430000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 2.6999, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "JBL261113P00430000", "bid": 175.4, "bid_size": 4.0, "ask": 179.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0099, "rho": 0.0, "theo": 177.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 189.799995422363}, {"option": "JBL261113C00435000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 9.0, "iv": 2.746, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "JBL261113P00435000", "bid": 180.9, "bid_size": 2.0, "ask": 184.0, "ask_size": 4.0, "iv": 1.956, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0099, "rho": 0.0, "theo": 182.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 194.799995422363}, {"option": "JBL261113C00440000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 7.0, "iv": 2.7914, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "JBL261113P00440000", "bid": 185.5, "bid_size": 4.0, "ask": 189.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0099, "rho": 0.0, "theo": 187.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 199.799995422363}, {"option": "JBL261113C00445000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 9.0, "iv": 2.8361, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "JBL261113P00445000", "bid": 190.9, "bid_size": 1.0, "ask": 194.0, "ask_size": 4.0, "iv": 2.0296, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0099, "rho": 0.0, "theo": 192.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 204.799995422363}, {"option": "JBL261120C00180000", "bid": 71.6, "bid_size": 1.0, "ask": 74.5, "ask_size": 5.0, "iv": 1.0231, "open_interest": 5.0, "volume": 0.0, "delta": 0.9874, "gamma": 0.0008, "vega": 0.014, "theta": -0.043, "rho": 0.0396, "theo": 72.8237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 137.3, "last_trade_time": "2026-09-30T09:34:05", "percent_change": 0.0, "prev_day_close": 60.7000007629394}, {"option": "JBL261120P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 3.0, "iv": 1.2354, "open_interest": 0.0, "volume": 0.0, "delta": -0.0125, "gamma": 0.0008, "vega": 0.0142, "theta": -0.0515, "rho": -0.0011, "theo": 0.1729, "change": 0.0, "open": 0.0, "high": 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": "JBL261120C00185000", "bid": 66.1, "bid_size": 4.0, "ask": 69.6, "ask_size": 4.0, "iv": 0.8496, "open_interest": 0.0, "volume": 0.0, "delta": 0.9832, "gamma": 0.0011, "vega": 0.0177, "theta": -0.0568, "rho": 0.0408, "theo": 67.8849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.8500003814697}, {"option": "JBL261120P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 7.0, "iv": 1.1584, "open_interest": 1.0, "volume": 0.0, "delta": -0.0166, "gamma": 0.0011, "vega": 0.0181, "theta": -0.0645, "rho": -0.0014, "theo": 0.2303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-06T10:23:53", "percent_change": 0.0, "prev_day_close": 0.399999994784594}, {"option": "JBL261120C00190000", "bid": 61.8, "bid_size": 1.0, "ask": 64.7, "ask_size": 4.0, "iv": 0.9454, "open_interest": 0.0, "volume": 0.0, "delta": 0.9778, "gamma": 0.0014, "vega": 0.0228, "theta": -0.0734, "rho": 0.0447, "theo": 62.9652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.9500007629394}, {"option": "JBL261120P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 3.0, "iv": 1.0977, "open_interest": 0.0, "volume": 0.0, "delta": -0.022, "gamma": 0.0014, "vega": 0.0231, "theta": -0.0804, "rho": -0.002, "theo": 0.3068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.1499999538064}, {"option": "JBL261120C00195000", "bid": 56.4, "bid_size": 3.0, "ask": 60.1, "ask_size": 6.0, "iv": 0.8713, "open_interest": 0.0, "volume": 0.0, "delta": 0.9707, "gamma": 0.0018, "vega": 0.029, "theta": -0.0933, "rho": 0.0488, "theo": 58.0712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.0499992370606}, {"option": "JBL261120P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 3.0, "iv": 1.0308, "open_interest": 0.0, "volume": 0.0, "delta": -0.0291, "gamma": 0.0018, "vega": 0.0291, "theta": -0.0997, "rho": -0.0026, "theo": 0.4089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.40000005066395}, {"option": "JBL261120C00200000", "bid": 51.4, "bid_size": 1.0, "ask": 54.9, "ask_size": 1.0, "iv": 0.7702, "open_interest": 1.0, "volume": 0.0, "delta": 0.9613, "gamma": 0.0024, "vega": 0.0364, "theta": -0.117, "rho": 0.0516, "theo": 53.2117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 86.61, "last_trade_time": "2026-09-30T14:33:29", "percent_change": 0.0, "prev_day_close": 41.4500007629394}, {"option": "JBL261120P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 9.0, "iv": 0.9675, "open_interest": 17.0, "volume": 0.0, "delta": -0.0384, "gamma": 0.0024, "vega": 0.0367, "theta": -0.1227, "rho": -0.0033, "theo": 0.5449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.88, "last_trade_time": "2026-11-06T11:58:22", "percent_change": 0.0, "prev_day_close": 1.20000001788139}, {"option": "JBL261120C00205000", "bid": 46.7, "bid_size": 7.0, "ask": 49.9, "ask_size": 7.0, "iv": 0.7393, "open_interest": 0.0, "volume": 0.0, "delta": 0.9491, "gamma": 0.0031, "vega": 0.0456, "theta": -0.1448, "rho": 0.0532, "theo": 48.3979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "JBL261120P00205000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 7.0, "iv": 0.8869, "open_interest": 0.0, "volume": 0.0, "delta": -0.0505, "gamma": 0.0031, "vega": 0.0458, "theta": -0.15, "rho": -0.0044, "theo": 0.7261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "JBL261120C00210000", "bid": 41.8, "bid_size": 7.0, "ask": 45.4, "ask_size": 7.0, "iv": 0.7286, "open_interest": 1.0, "volume": 0.0, "delta": 0.9333, "gamma": 0.004, "vega": 0.0565, "theta": -0.177, "rho": 0.0564, "theo": 43.6445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 84.97, "last_trade_time": "2026-10-14T12:34:09", "percent_change": 0.0, "prev_day_close": 32.5500001907349}, {"option": "JBL261120P00210000", "bid": 0.15, "bid_size": 106.0, "ask": 1.45, "ask_size": 110.0, "iv": 0.7053, "open_interest": 49.0, "volume": 1.0, "delta": -0.0663, "gamma": 0.004, "vega": 0.0566, "theta": -0.1817, "rho": -0.0058, "theo": 0.9673, "change": -1.325, "open": 0.9, "high": 0.9, "low": 0.9, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T12:03:10", "percent_change": -59.5506, "prev_day_close": 2.22499996423721}, {"option": "JBL261120C00215000", "bid": 37.2, "bid_size": 7.0, "ask": 40.5, "ask_size": 7.0, "iv": 0.6941, "open_interest": 0.0, "volume": 0.0, "delta": 0.9129, "gamma": 0.005, "vega": 0.0693, "theta": -0.2136, "rho": 0.0591, "theo": 38.9707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "JBL261120P00215000", "bid": 0.5, "bid_size": 17.0, "ask": 1.9, "ask_size": 9.0, "iv": 0.6991, "open_interest": 0.0, "volume": 1.0, "delta": -0.0866, "gamma": 0.005, "vega": 0.0694, "theta": -0.2178, "rho": -0.0075, "theo": 1.2878, "change": 1.3, "open": 1.3, "high": 1.3, "low": 1.3, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-11-09T12:03:10", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "JBL261120C00217500", "bid": 35.0, "bid_size": 7.0, "ask": 38.2, "ask_size": 7.0, "iv": 0.6907, "open_interest": 0.0, "volume": 0.0, "delta": 0.9007, "gamma": 0.0056, "vega": 0.0765, "theta": -0.2333, "rho": 0.0614, "theo": 36.6711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "JBL261120P00217500", "bid": 0.5, "bid_size": 20.0, "ask": 3.4, "ask_size": 15.0, "iv": 0.7581, "open_interest": 0.0, "volume": 0.0, "delta": -0.0988, "gamma": 0.0056, "vega": 0.0766, "theta": -0.2374, "rho": -0.0086, "theo": 1.4852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "JBL261120C00220000", "bid": 32.6, "bid_size": 12.0, "ask": 35.9, "ask_size": 8.0, "iv": 0.67, "open_interest": 1.0, "volume": 0.0, "delta": 0.887, "gamma": 0.0063, "vega": 0.084, "theta": -0.254, "rho": 0.0608, "theo": 34.4013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.15, "last_trade_time": "2026-11-06T09:56:11", "percent_change": 0.0, "prev_day_close": 23.75}, {"option": "JBL261120P00220000", "bid": 0.7, "bid_size": 125.0, "ask": 2.5, "ask_size": 99.0, "iv": 0.6748, "open_interest": 145.0, "volume": 1.0, "delta": -0.1126, "gamma": 0.0063, "vega": 0.0841, "theta": -0.2578, "rho": -0.0096, "theo": 1.7124, "change": -1.36, "open": 2.34, "high": 2.34, "low": 2.34, "tick": "down", "last_trade_price": 2.34, "last_trade_time": "2026-11-09T09:48:47", "percent_change": -36.7568, "prev_day_close": 3.70000004768372}, {"option": "JBL261120C00222500", "bid": 31.0, "bid_size": 5.0, "ask": 33.9, "ask_size": 7.0, "iv": 0.7075, "open_interest": 0.0, "volume": 0.0, "delta": 0.8715, "gamma": 0.007, "vega": 0.092, "theta": -0.2753, "rho": 0.0624, "theo": 32.1651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "JBL261120P00222500", "bid": 0.5, "bid_size": 12.0, "ask": 3.6, "ask_size": 14.0, "iv": 0.6854, "open_interest": 0.0, "volume": 0.0, "delta": -0.128, "gamma": 0.007, "vega": 0.092, "theta": -0.279, "rho": -0.011, "theo": 1.9732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "JBL261120C00225000", "bid": 28.2, "bid_size": 7.0, "ask": 31.1, "ask_size": 6.0, "iv": 0.6331, "open_interest": 0.0, "volume": 0.0, "delta": 0.8542, "gamma": 0.0078, "vega": 0.1003, "theta": -0.2972, "rho": 0.062, "theo": 29.9676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "JBL261120P00225000", "bid": 0.3, "bid_size": 24.0, "ask": 3.8, "ask_size": 12.0, "iv": 0.6432, "open_interest": 0.0, "volume": 6.0, "delta": -0.1453, "gamma": 0.0078, "vega": 0.1005, "theta": -0.3007, "rho": -0.0122, "theo": 2.2724, "change": 2.31, "open": 2.5, "high": 2.5, "low": 2.31, "tick": "down", "last_trade_price": 2.31, "last_trade_time": "2026-11-09T11:50:59", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "JBL261120C00227500", "bid": 26.5, "bid_size": 10.0, "ask": 29.5, "ask_size": 7.0, "iv": 0.672, "open_interest": 0.0, "volume": 0.0, "delta": 0.835, "gamma": 0.0086, "vega": 0.1088, "theta": -0.3193, "rho": 0.0622, "theo": 27.8131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "JBL261120P00227500", "bid": 1.0, "bid_size": 7.0, "ask": 4.5, "ask_size": 13.0, "iv": 0.6673, "open_interest": 0.0, "volume": 0.0, "delta": -0.1646, "gamma": 0.0086, "vega": 0.1089, "theta": -0.3226, "rho": -0.014, "theo": 2.6151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "JBL261120C00230000", "bid": 23.9, "bid_size": 26.0, "ask": 27.0, "ask_size": 21.0, "iv": 0.622, "open_interest": 7.0, "volume": 0.0, "delta": 0.8136, "gamma": 0.0094, "vega": 0.1176, "theta": -0.3413, "rho": 0.0618, "theo": 25.7079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.8, "last_trade_time": "2026-11-06T12:36:44", "percent_change": 0.0, "prev_day_close": 16.8500003814697}, {"option": "JBL261120P00230000", "bid": 1.5, "bid_size": 134.0, "ask": 4.2, "ask_size": 108.0, "iv": 0.6309, "open_interest": 493.0, "volume": 2.0, "delta": -0.1859, "gamma": 0.0094, "vega": 0.1178, "theta": -0.3444, "rho": -0.016, "theo": 3.0065, "change": -3.99, "open": 5.0, "high": 5.0, "low": 2.56, "tick": "down", "last_trade_price": 2.56, "last_trade_time": "2026-11-09T15:20:30", "percent_change": -60.916, "prev_day_close": 6.54999995231628}, {"option": "JBL261120C00232500", "bid": 21.8, "bid_size": 11.0, "ask": 25.5, "ask_size": 9.0, "iv": 0.6335, "open_interest": 0.0, "volume": 0.0, "delta": 0.79, "gamma": 0.0103, "vega": 0.1263, "theta": -0.3628, "rho": 0.0609, "theo": 23.6573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "JBL261120P00232500", "bid": 1.8, "bid_size": 10.0, "ask": 4.6, "ask_size": 11.0, "iv": 0.6137, "open_interest": 0.0, "volume": 0.0, "delta": -0.2096, "gamma": 0.0103, "vega": 0.1264, "theta": -0.3658, "rho": -0.0176, "theo": 3.4533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "JBL261120C00235000", "bid": 19.9, "bid_size": 68.0, "ask": 23.0, "ask_size": 38.0, "iv": 0.6078, "open_interest": 3.0, "volume": 0.0, "delta": 0.7642, "gamma": 0.0112, "vega": 0.1351, "theta": -0.3834, "rho": 0.0599, "theo": 21.6682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.2, "last_trade_time": "2026-11-06T15:54:55", "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "JBL261120P00235000", "bid": 2.4, "bid_size": 91.0, "ask": 5.0, "ask_size": 88.0, "iv": 0.6046, "open_interest": 13.0, "volume": 0.0, "delta": -0.2354, "gamma": 0.0112, "vega": 0.1351, "theta": -0.3862, "rho": -0.02, "theo": 3.9609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.55, "last_trade_time": "2026-11-06T12:42:50", "percent_change": 0.0, "prev_day_close": 8.4500002861023}, {"option": "JBL261120C00237500", "bid": 18.4, "bid_size": 68.0, "ask": 21.4, "ask_size": 60.0, "iv": 0.6252, "open_interest": 3.0, "volume": 0.0, "delta": 0.736, "gamma": 0.012, "vega": 0.1434, "theta": -0.4026, "rho": 0.0584, "theo": 19.7468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.0, "last_trade_time": "2026-11-06T14:17:46", "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "JBL261120P00237500", "bid": 3.0, "bid_size": 110.0, "ask": 5.8, "ask_size": 115.0, "iv": 0.6049, "open_interest": 1.0, "volume": 3.0, "delta": -0.2637, "gamma": 0.0121, "vega": 0.1435, "theta": -0.4052, "rho": -0.0219, "theo": 4.5372, "change": -4.59, "open": 4.44, "high": 4.71, "low": 4.44, "tick": "up", "last_trade_price": 4.71, "last_trade_time": "2026-11-09T14:25:38", "percent_change": -49.3548, "prev_day_close": 9.2999997138977}, {"option": "JBL261120C00240000", "bid": 16.6, "bid_size": 65.0, "ask": 19.4, "ask_size": 59.0, "iv": 0.6119, "open_interest": 4.0, "volume": 0.0, "delta": 0.7055, "gamma": 0.0129, "vega": 0.1512, "theta": -0.4198, "rho": 0.0566, "theo": 17.9003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.8, "last_trade_time": "2026-11-05T12:15:38", "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "JBL261120P00240000", "bid": 4.3, "bid_size": 74.0, "ask": 5.9, "ask_size": 45.0, "iv": 0.5995, "open_interest": 309.0, "volume": 3.0, "delta": -0.2943, "gamma": 0.0129, "vega": 0.1513, "theta": -0.4223, "rho": -0.0246, "theo": 5.1877, "change": -5.35, "open": 5.2, "high": 5.5, "low": 5.2, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-11-09T14:17:29", "percent_change": -49.3088, "prev_day_close": 10.8500003814697}, {"option": "JBL261120C00242500", "bid": 14.5, "bid_size": 78.0, "ask": 17.6, "ask_size": 49.0, "iv": 0.5911, "open_interest": 7.0, "volume": 0.0, "delta": 0.6728, "gamma": 0.0137, "vega": 0.1583, "theta": -0.4346, "rho": 0.0545, "theo": 16.1354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.3, "last_trade_time": "2026-11-06T12:31:41", "percent_change": 0.0, "prev_day_close": 9.9500002861023}, {"option": "JBL261120P00242500", "bid": 4.3, "bid_size": 99.0, "ask": 7.1, "ask_size": 92.0, "iv": 0.5825, "open_interest": 3.0, "volume": 0.0, "delta": -0.3271, "gamma": 0.0137, "vega": 0.1584, "theta": -0.4368, "rho": -0.0269, "theo": 5.9209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.7, "last_trade_time": "2026-11-05T10:56:25", "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "JBL261120C00245000", "bid": 13.1, "bid_size": 85.0, "ask": 15.6, "ask_size": 60.0, "iv": 0.5815, "open_interest": 1.0, "volume": 0.0, "delta": 0.6379, "gamma": 0.0144, "vega": 0.1644, "theta": -0.4462, "rho": 0.0521, "theo": 14.4591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.9, "last_trade_time": "2026-11-05T10:55:48", "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "JBL261120P00245000", "bid": 5.3, "bid_size": 121.0, "ask": 8.0, "ask_size": 116.0, "iv": 0.5826, "open_interest": 9.0, "volume": 6.0, "delta": -0.362, "gamma": 0.0145, "vega": 0.1646, "theta": -0.4482, "rho": -0.029, "theo": 6.7419, "change": -6.4, "open": 10.23, "high": 10.23, "low": 7.1, "tick": "no_change", "last_trade_price": 7.1, "last_trade_time": "2026-11-09T11:50:22", "percent_change": -47.4074, "prev_day_close": 13.5}, {"option": "JBL261120C00247500", "bid": 11.5, "bid_size": 39.0, "ask": 14.1, "ask_size": 42.0, "iv": 0.5758, "open_interest": 0.0, "volume": 0.0, "delta": 0.6012, "gamma": 0.0151, "vega": 0.1693, "theta": -0.4543, "rho": 0.0494, "theo": 12.8772, "change": 0.0, "open": 0.0, "high": 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": "JBL261120P00247500", "bid": 5.5, "bid_size": 115.0, "ask": 9.0, "ask_size": 68.0, "iv": 0.5562, "open_interest": 0.0, "volume": 0.0, "delta": -0.3989, "gamma": 0.0151, "vega": 0.1694, "theta": -0.4561, "rho": -0.0322, "theo": 7.6586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5500001907349}, {"option": "JBL261120C00250000", "bid": 10.1, "bid_size": 52.0, "ask": 13.0, "ask_size": 63.0, "iv": 0.5819, "open_interest": 7.0, "volume": 0.0, "delta": 0.5629, "gamma": 0.0156, "vega": 0.1728, "theta": -0.4585, "rho": 0.0465, "theo": 11.396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.38, "last_trade_time": "2026-11-06T14:29:17", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "JBL261120P00250000", "bid": 7.2, "bid_size": 93.0, "ask": 10.0, "ask_size": 107.0, "iv": 0.5686, "open_interest": 57.0, "volume": 1.0, "delta": -0.4373, "gamma": 0.0156, "vega": 0.1729, "theta": -0.46, "rho": -0.0346, "theo": 8.6757, "change": -8.11, "open": 8.49, "high": 8.49, "low": 8.49, "tick": "down", "last_trade_price": 8.49, "last_trade_time": "2026-11-09T13:47:13", "percent_change": -48.8554, "prev_day_close": 16.6000003814697}, {"option": "JBL261120C00252500", "bid": 8.5, "bid_size": 21.0, "ask": 11.4, "ask_size": 14.0, "iv": 0.5622, "open_interest": 0.0, "volume": 0.0, "delta": 0.5234, "gamma": 0.016, "vega": 0.1747, "theta": -0.4583, "rho": 0.0434, "theo": 10.0194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "JBL261120P00252500", "bid": 7.9, "bid_size": 22.0, "ask": 11.2, "ask_size": 13.0, "iv": 0.552, "open_interest": 0.0, "volume": 0.0, "delta": -0.4769, "gamma": 0.016, "vega": 0.1747, "theta": -0.4596, "rho": -0.0377, "theo": 9.7979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "JBL261120C00255000", "bid": 7.4, "bid_size": 95.0, "ask": 10.1, "ask_size": 79.0, "iv": 0.5598, "open_interest": 62.0, "volume": 4.0, "delta": 0.4831, "gamma": 0.0161, "vega": 0.1748, "theta": -0.4536, "rho": 0.0403, "theo": 8.7516, "change": 3.4, "open": 8.4, "high": 8.4, "low": 8.4, "tick": "no_change", "last_trade_price": 8.4, "last_trade_time": "2026-11-09T14:11:49", "percent_change": 68.0, "prev_day_close": 5.0}, {"option": "JBL261120P00255000", "bid": 9.3, "bid_size": 68.0, "ask": 12.6, "ask_size": 66.0, "iv": 0.5554, "open_interest": 110.0, "volume": 4.0, "delta": -0.5173, "gamma": 0.0162, "vega": 0.1748, "theta": -0.4547, "rho": -0.0402, "theo": 11.0294, "change": -9.5, "open": 10.65, "high": 10.65, "low": 10.65, "tick": "down", "last_trade_price": 10.65, "last_trade_time": "2026-11-09T15:22:04", "percent_change": -47.1464, "prev_day_close": 20.1499996185303}, {"option": "JBL261120C00257500", "bid": 6.3, "bid_size": 39.0, "ask": 8.9, "ask_size": 58.0, "iv": 0.5547, "open_interest": 1.0, "volume": 0.0, "delta": 0.4426, "gamma": 0.0162, "vega": 0.1732, "theta": -0.4446, "rho": 0.037, "theo": 7.5937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-11-04T10:52:16", "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "JBL261120P00257500", "bid": 11.0, "bid_size": 44.0, "ask": 13.9, "ask_size": 62.0, "iv": 0.5589, "open_interest": 250.0, "volume": 0.0, "delta": -0.5579, "gamma": 0.0162, "vega": 0.1732, "theta": -0.4453, "rho": -0.0434, "theo": 12.3706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.02, "last_trade_time": "2026-11-05T11:41:51", "percent_change": 0.0, "prev_day_close": 21.4499998092651}, {"option": "JBL261120C00260000", "bid": 5.1, "bid_size": 36.0, "ask": 8.2, "ask_size": 29.0, "iv": 0.5553, "open_interest": 14.0, "volume": 5.0, "delta": 0.4025, "gamma": 0.016, "vega": 0.1698, "theta": -0.4312, "rho": 0.0338, "theo": 6.5467, "change": 2.44, "open": 3.67, "high": 6.49, "low": 3.67, "tick": "up", "last_trade_price": 6.49, "last_trade_time": "2026-11-09T12:54:29", "percent_change": 60.2469, "prev_day_close": 4.04999995231628}, {"option": "JBL261120P00260000", "bid": 12.6, "bid_size": 77.0, "ask": 15.1, "ask_size": 35.0, "iv": 0.5508, "open_interest": 517.0, "volume": 2.0, "delta": -0.5982, "gamma": 0.016, "vega": 0.1697, "theta": -0.4316, "rho": -0.0457, "theo": 13.8237, "change": -6.0, "open": 20.48, "high": 20.48, "low": 17.1, "tick": "down", "last_trade_price": 17.1, "last_trade_time": "2026-11-09T09:52:50", "percent_change": -25.974, "prev_day_close": 23.1000003814697}, {"option": "JBL261120C00262500", "bid": 4.2, "bid_size": 139.0, "ask": 6.4, "ask_size": 62.0, "iv": 0.526, "open_interest": 56.0, "volume": 1.0, "delta": 0.3631, "gamma": 0.0156, "vega": 0.1647, "theta": -0.414, "rho": 0.0306, "theo": 5.6085, "change": 1.265, "open": 4.44, "high": 4.44, "low": 4.44, "tick": "up", "last_trade_price": 4.44, "last_trade_time": "2026-11-09T10:00:25", "percent_change": 39.8425, "prev_day_close": 3.17499995231628}, {"option": "JBL261120P00262500", "bid": 14.2, "bid_size": 9.0, "ask": 16.4, "ask_size": 14.0, "iv": 0.5397, "open_interest": 9.0, "volume": 0.0, "delta": -0.6376, "gamma": 0.0157, "vega": 0.1646, "theta": -0.4141, "rho": -0.0482, "theo": 15.3848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.5, "last_trade_time": "2026-11-04T11:51:31", "percent_change": 0.0, "prev_day_close": 25.1499996185303}, {"option": "JBL261120C00265000", "bid": 3.4, "bid_size": 115.0, "ask": 6.3, "ask_size": 104.0, "iv": 0.5458, "open_interest": 3.0, "volume": 2.0, "delta": 0.3252, "gamma": 0.0151, "vega": 0.1581, "theta": -0.3934, "rho": 0.0274, "theo": 4.7761, "change": 2.28, "open": 2.96, "high": 4.88, "low": 2.96, "tick": "up", "last_trade_price": 4.88, "last_trade_time": "2026-11-09T12:03:48", "percent_change": 87.6923, "prev_day_close": 2.59999996423721}, {"option": "JBL261120P00265000", "bid": 14.9, "bid_size": 19.0, "ask": 18.8, "ask_size": 16.0, "iv": 0.5281, "open_interest": 1.0, "volume": 0.0, "delta": -0.6757, "gamma": 0.0151, "vega": 0.1578, "theta": -0.393, "rho": -0.0502, "theo": 17.0534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.22, "last_trade_time": "2026-11-02T09:58:47", "percent_change": 0.0, "prev_day_close": 27.0}, {"option": "JBL261120C00267500", "bid": 2.7, "bid_size": 41.0, "ask": 5.5, "ask_size": 65.0, "iv": 0.5417, "open_interest": 13.0, "volume": 0.0, "delta": 0.289, "gamma": 0.0144, "vega": 0.1501, "theta": -0.3701, "rho": 0.0244, "theo": 4.0446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.1, "last_trade_time": "2026-11-04T11:51:32", "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "JBL261120P00267500", "bid": 17.1, "bid_size": 23.0, "ask": 20.5, "ask_size": 28.0, "iv": 0.5365, "open_interest": 31.0, "volume": 0.0, "delta": -0.712, "gamma": 0.0144, "vega": 0.1495, "theta": -0.3693, "rho": -0.0516, "theo": 18.8224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-10-29T11:13:08", "percent_change": 0.0, "prev_day_close": 29.25}, {"option": "JBL261120C00270000", "bid": 2.0, "bid_size": 93.0, "ask": 4.0, "ask_size": 53.0, "iv": 0.506, "open_interest": 8.0, "volume": 7.0, "delta": 0.2551, "gamma": 0.0136, "vega": 0.1411, "theta": -0.3448, "rho": 0.0216, "theo": 3.4074, "change": 1.7, "open": 2.0, "high": 3.6, "low": 2.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-11-09T12:12:35", "percent_change": 89.4737, "prev_day_close": 1.90000003576279}, {"option": "JBL261120P00270000", "bid": 18.9, "bid_size": 70.0, "ask": 22.4, "ask_size": 55.0, "iv": 0.5329, "open_interest": 554.0, "volume": 1.0, "delta": -0.746, "gamma": 0.0136, "vega": 0.1406, "theta": -0.3436, "rho": -0.054, "theo": 20.6862, "change": -6.85, "open": 24.6, "high": 24.6, "low": 24.6, "tick": "down", "last_trade_price": 24.6, "last_trade_time": "2026-11-09T09:52:50", "percent_change": -21.7806, "prev_day_close": 31.4499998092651}, {"option": "JBL261120C00272500", "bid": 1.75, "bid_size": 91.0, "ask": 3.7, "ask_size": 79.0, "iv": 0.5234, "open_interest": 121.0, "volume": 8.0, "delta": 0.2236, "gamma": 0.0127, "vega": 0.1314, "theta": -0.3183, "rho": 0.019, "theo": 2.8579, "change": 1.165, "open": 3.14, "high": 3.14, "low": 2.69, "tick": "down", "last_trade_price": 2.69, "last_trade_time": "2026-11-09T14:32:05", "percent_change": 76.3934, "prev_day_close": 1.52499997615814}, {"option": "JBL261120P00272500", "bid": 20.9, "bid_size": 24.0, "ask": 24.3, "ask_size": 56.0, "iv": 0.5307, "open_interest": 201.0, "volume": 0.0, "delta": -0.7775, "gamma": 0.0127, "vega": 0.1306, "theta": -0.3166, "rho": -0.0552, "theo": 22.6379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.97, "last_trade_time": "2026-10-30T11:40:03", "percent_change": 0.0, "prev_day_close": 33.5999984741211}, {"option": "JBL261120C00275000", "bid": 1.0, "bid_size": 122.0, "ask": 3.9, "ask_size": 96.0, "iv": 0.5376, "open_interest": 177.0, "volume": 7.0, "delta": 0.1948, "gamma": 0.0117, "vega": 0.1212, "theta": -0.2913, "rho": 0.0165, "theo": 2.3872, "change": 1.325, "open": 2.41, "high": 2.51, "low": 2.35, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-11-09T13:23:49", "percent_change": 129.268, "prev_day_close": 1.02500000596046}, {"option": "JBL261120P00275000", "bid": 22.9, "bid_size": 12.0, "ask": 26.4, "ask_size": 16.0, "iv": 0.5308, "open_interest": 33.0, "volume": 0.0, "delta": -0.8064, "gamma": 0.0118, "vega": 0.1207, "theta": -0.2892, "rho": -0.0571, "theo": 24.6681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.6, "last_trade_time": "2026-11-04T15:56:42", "percent_change": 0.0, "prev_day_close": 35.8000011444092}, {"option": "JBL261120C00277500", "bid": 1.5, "bid_size": 74.0, "ask": 2.4, "ask_size": 92.0, "iv": 0.5282, "open_interest": 335.0, "volume": 1.0, "delta": 0.1688, "gamma": 0.0107, "vega": 0.1109, "theta": -0.2644, "rho": 0.0143, "theo": 1.9877, "change": 1.1, "open": 2.15, "high": 2.15, "low": 2.15, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-11-09T12:08:18", "percent_change": 104.762, "prev_day_close": 1.05000002682209}, {"option": "JBL261120P00277500", "bid": 25.0, "bid_size": 7.0, "ask": 28.3, "ask_size": 7.0, "iv": 0.5206, "open_interest": 16.0, "volume": 0.0, "delta": -0.8324, "gamma": 0.0107, "vega": 0.1101, "theta": -0.2619, "rho": -0.0578, "theo": 26.7701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.62, "last_trade_time": "2026-11-04T11:51:33", "percent_change": 0.0, "prev_day_close": 38.2000007629394}, {"option": "JBL261120C00280000", "bid": 0.55, "bid_size": 90.0, "ask": 2.0, "ask_size": 69.0, "iv": 0.4919, "open_interest": 91.0, "volume": 4.0, "delta": 0.1456, "gamma": 0.0097, "vega": 0.1006, "theta": -0.2383, "rho": 0.0124, "theo": 1.6505, "change": 0.975, "open": 1.0, "high": 1.75, "low": 1.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-11-09T11:16:07", "percent_change": 125.806, "prev_day_close": 0.774999976158142}, {"option": "JBL261120P00280000", "bid": 27.2, "bid_size": 29.0, "ask": 30.6, "ask_size": 46.0, "iv": 0.5281, "open_interest": 139.0, "volume": 0.0, "delta": -0.8557, "gamma": 0.0098, "vega": 0.1, "theta": -0.2353, "rho": -0.0591, "theo": 28.9337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.79, "last_trade_time": "2026-11-06T09:43:40", "percent_change": 0.0, "prev_day_close": 40.3500003814697}, {"option": "JBL261120C00282500", "bid": 0.2, "bid_size": 95.0, "ask": 2.05, "ask_size": 85.0, "iv": 0.5037, "open_interest": 17.0, "volume": 0.0, "delta": 0.125, "gamma": 0.0088, "vega": 0.0908, "theta": -0.2134, "rho": 0.0106, "theo": 1.3679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-11-06T11:10:27", "percent_change": 0.0, "prev_day_close": 1.47499997913837}, {"option": "JBL261120P00282500", "bid": 29.5, "bid_size": 15.0, "ask": 32.7, "ask_size": 11.0, "iv": 0.526, "open_interest": 79.0, "volume": 0.0, "delta": -0.8763, "gamma": 0.0088, "vega": 0.0899, "theta": -0.2099, "rho": -0.0586, "theo": 31.1528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.4, "last_trade_time": "2026-10-27T13:08:20", "percent_change": 0.0, "prev_day_close": 42.7000007629394}, {"option": "JBL261120C00285000", "bid": 0.25, "bid_size": 101.0, "ask": 1.8, "ask_size": 79.0, "iv": 0.5192, "open_interest": 18.0, "volume": 4.0, "delta": 0.1069, "gamma": 0.0078, "vega": 0.0812, "theta": -0.19, "rho": 0.0091, "theo": 1.132, "change": 0.5, "open": 0.7, "high": 1.37, "low": 0.7, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-11-09T13:36:34", "percent_change": 66.6667, "prev_day_close": 0.749999988824129}, {"option": "JBL261120P00285000", "bid": 32.5, "bid_size": 8.0, "ask": 34.4, "ask_size": 9.0, "iv": 0.5369, "open_interest": 12.0, "volume": 0.0, "delta": -0.8944, "gamma": 0.0078, "vega": 0.0804, "theta": -0.1861, "rho": -0.0588, "theo": 33.4178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.2, "last_trade_time": "2026-11-06T12:56:19", "percent_change": 0.0, "prev_day_close": 45.0999984741211}, {"option": "JBL261120C00287500", "bid": 0.2, "bid_size": 112.0, "ask": 1.9, "ask_size": 83.0, "iv": 0.5498, "open_interest": 2.0, "volume": 0.0, "delta": 0.0912, "gamma": 0.007, "vega": 0.0724, "theta": -0.1683, "rho": 0.0078, "theo": 0.9362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.0, "last_trade_time": "2026-10-28T12:04:37", "percent_change": 0.0, "prev_day_close": 1.27500002458692}, {"option": "JBL261120P00287500", "bid": 33.9, "bid_size": 8.0, "ask": 37.2, "ask_size": 8.0, "iv": 0.5082, "open_interest": 0.0, "volume": 0.0, "delta": -0.9101, "gamma": 0.007, "vega": 0.0714, "theta": -0.164, "rho": -0.0588, "theo": 35.7235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.4500007629394}, {"option": "JBL261120C00290000", "bid": 0.1, "bid_size": 125.0, "ask": 1.3, "ask_size": 94.0, "iv": 0.5239, "open_interest": 56.0, "volume": 4.0, "delta": 0.0776, "gamma": 0.0061, "vega": 0.0641, "theta": -0.1484, "rho": 0.0066, "theo": 0.7739, "change": 0.545, "open": 0.52, "high": 0.97, "low": 0.52, "tick": "up", "last_trade_price": 0.97, "last_trade_time": "2026-11-09T12:05:17", "percent_change": 128.235, "prev_day_close": 0.424999997019768}, {"option": "JBL261120P00290000", "bid": 36.2, "bid_size": 63.0, "ask": 39.5, "ask_size": 18.0, "iv": 0.4985, "open_interest": 581.0, "volume": 0.0, "delta": -0.9237, "gamma": 0.0061, "vega": 0.0632, "theta": -0.1439, "rho": -0.0581, "theo": 38.0621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 51.2, "last_trade_time": "2026-11-05T10:56:13", "percent_change": 0.0, "prev_day_close": 49.9500007629394}, {"option": "JBL261120C00292500", "bid": 0.1, "bid_size": 102.0, "ask": 2.3, "ask_size": 64.0, "iv": 0.6233, "open_interest": 1.0, "volume": 0.0, "delta": 0.0659, "gamma": 0.0054, "vega": 0.0567, "theta": -0.1305, "rho": 0.0056, "theo": 0.64, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.5, "last_trade_time": "2026-10-29T11:36:48", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "JBL261120P00292500", "bid": 38.6, "bid_size": 8.0, "ask": 42.0, "ask_size": 9.0, "iv": 0.5127, "open_interest": 3.0, "volume": 0.0, "delta": -0.9354, "gamma": 0.0054, "vega": 0.0555, "theta": -0.1258, "rho": -0.0574, "theo": 40.4297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.2, "last_trade_time": "2026-10-29T11:40:03", "percent_change": 0.0, "prev_day_close": 52.3999996185303}, {"option": "JBL261120C00295000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 5.0, "iv": 0.5119, "open_interest": 2.0, "volume": 0.0, "delta": 0.0559, "gamma": 0.0047, "vega": 0.0499, "theta": -0.1143, "rho": 0.0047, "theo": 0.5296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.55, "last_trade_time": "2026-11-02T14:15:13", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "JBL261120P00295000", "bid": 41.2, "bid_size": 4.0, "ask": 44.5, "ask_size": 4.0, "iv": 0.5468, "open_interest": 0.0, "volume": 0.0, "delta": -0.9455, "gamma": 0.0047, "vega": 0.0487, "theta": -0.1096, "rho": -0.0563, "theo": 42.8202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.7999992370606}, {"option": "JBL261120C00297500", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 7.0, "iv": 0.6684, "open_interest": 2.0, "volume": 0.0, "delta": 0.0474, "gamma": 0.0041, "vega": 0.0438, "theta": -0.1, "rho": 0.004, "theo": 0.4388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-05T09:31:48", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "JBL261120P00297500", "bid": 43.4, "bid_size": 8.0, "ask": 46.9, "ask_size": 8.0, "iv": 0.5225, "open_interest": 0.0, "volume": 0.0, "delta": -0.954, "gamma": 0.0042, "vega": 0.0423, "theta": -0.0953, "rho": -0.0546, "theo": 45.2308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.25}, {"option": "JBL261120C00300000", "bid": 0.1, "bid_size": 78.0, "ask": 0.55, "ask_size": 74.0, "iv": 0.5357, "open_interest": 214.0, "volume": 35.0, "delta": 0.0402, "gamma": 0.0036, "vega": 0.0383, "theta": -0.0872, "rho": 0.0034, "theo": 0.3639, "change": 0.275, "open": 0.32, "high": 0.6, "low": 0.05, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T15:52:57", "percent_change": 220.0, "prev_day_close": 0.125}, {"option": "JBL261120P00300000", "bid": 46.2, "bid_size": 31.0, "ask": 49.2, "ask_size": 15.0, "iv": 0.5581, "open_interest": 153.0, "volume": 1.0, "delta": -0.9614, "gamma": 0.0036, "vega": 0.0367, "theta": -0.0829, "rho": -0.0517, "theo": 47.6574, "change": -12.56, "open": 47.19, "high": 47.19, "low": 47.19, "tick": "down", "last_trade_price": 47.19, "last_trade_time": "2026-11-09T12:24:13", "percent_change": -21.0209, "prev_day_close": 59.75}, {"option": "JBL261120C00302500", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 45.0, "iv": 0.7032, "open_interest": 3.0, "volume": 0.0, "delta": 0.0341, "gamma": 0.0031, "vega": 0.0335, "theta": -0.076, "rho": 0.0029, "theo": 0.3024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-11-03T10:00:00", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "JBL261120P00302500", "bid": 48.5, "bid_size": 8.0, "ask": 51.9, "ask_size": 12.0, "iv": 0.58, "open_interest": 0.0, "volume": 0.0, "delta": -0.9676, "gamma": 0.0032, "vega": 0.0318, "theta": -0.0719, "rho": -0.0492, "theo": 50.0972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.9000015258789}, {"option": "JBL261120C00305000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 27.0, "iv": 0.6459, "open_interest": 2.0, "volume": 0.0, "delta": 0.0289, "gamma": 0.0027, "vega": 0.0293, "theta": -0.0662, "rho": 0.0024, "theo": 0.2518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-11-06T11:40:56", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "JBL261120P00305000", "bid": 50.8, "bid_size": 8.0, "ask": 54.1, "ask_size": 8.0, "iv": 0.5078, "open_interest": 0.0, "volume": 0.0, "delta": -0.9729, "gamma": 0.0028, "vega": 0.0271, "theta": -0.0627, "rho": -0.0449, "theo": 52.5485, "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": 64.7500019073486}, {"option": "JBL261120C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 78.0, "iv": 0.6329, "open_interest": 256.0, "volume": 1.0, "delta": 0.0208, "gamma": 0.002, "vega": 0.0223, "theta": -0.0501, "rho": 0.0018, "theo": 0.1756, "change": 0.1, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T15:24:51", "percent_change": 100.0, "prev_day_close": 0.100000003352761}, {"option": "JBL261120P00310000", "bid": 55.9, "bid_size": 8.0, "ask": 59.2, "ask_size": 9.0, "iv": 0.5942, "open_interest": 37.0, "volume": 0.0, "delta": -0.9814, "gamma": 0.0022, "vega": 0.0198, "theta": -0.0474, "rho": -0.0374, "theo": 57.4764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.5, "last_trade_time": "2026-11-05T10:39:27", "percent_change": 0.0, "prev_day_close": 70.0}, {"option": "JBL261120C00315000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 46.0, "iv": 0.7642, "open_interest": 6.0, "volume": 0.0, "delta": 0.0151, "gamma": 0.0015, "vega": 0.0169, "theta": -0.038, "rho": 0.0013, "theo": 0.1236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.67, "last_trade_time": "2026-11-05T09:32:54", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "JBL261120P00315000", "bid": 60.7, "bid_size": 4.0, "ask": 64.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9879, "gamma": 0.0018, "vega": 0.014, "theta": -0.036, "rho": -0.0312, "theo": 62.4305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 77.5, "last_trade_time": "2026-11-06T11:09:59", "percent_change": 0.0, "prev_day_close": 75.0999984741211}, {"option": "JBL261120C00320000", "bid": 0.05, "bid_size": 1.0, "ask": 1.4, "ask_size": 30.0, "iv": 0.8012, "open_interest": 139.0, "volume": 0.0, "delta": 0.011, "gamma": 0.0011, "vega": 0.0129, "theta": -0.0288, "rho": 0.0009, "theo": 0.0879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-05T13:18:33", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "JBL261120P00320000", "bid": 65.6, "bid_size": 1.0, "ask": 69.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9926, "gamma": 0.0014, "vega": 0.0088, "theta": -0.0258, "rho": -0.0174, "theo": 67.4029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.39, "last_trade_time": "2026-10-23T09:38:09", "percent_change": 0.0, "prev_day_close": 79.75}, {"option": "JBL261120C00325000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 12.0, "iv": 0.7576, "open_interest": 4.0, "volume": 0.0, "delta": 0.0081, "gamma": 0.0008, "vega": 0.0098, "theta": -0.022, "rho": 0.0007, "theo": 0.0631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.8, "last_trade_time": "2026-10-28T14:57:39", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "JBL261120P00325000", "bid": 70.4, "bid_size": 4.0, "ask": 73.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.996, "gamma": 0.001, "vega": 0.0048, "theta": -0.0202, "rho": -0.0126, "theo": 72.3889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.75}, {"option": "JBL261120C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 77.0, "iv": 0.8252, "open_interest": 161.0, "volume": 0.0, "delta": 0.006, "gamma": 0.0006, "vega": 0.0075, "theta": -0.0168, "rho": 0.0005, "theo": 0.0458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-06T15:25:34", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "JBL261120P00330000", "bid": 75.4, "bid_size": 4.0, "ask": 79.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9981, "gamma": 0.0006, "vega": 0.0015, "theta": -0.0167, "rho": -0.0039, "theo": 77.3826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.8, "last_trade_time": "2026-10-22T14:16:32", "percent_change": 0.0, "prev_day_close": 89.8000030517578}, {"option": "JBL261120C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 61.0, "iv": 0.899, "open_interest": 226.0, "volume": 0.0, "delta": 0.0033, "gamma": 0.0004, "vega": 0.0045, "theta": -0.01, "rho": 0.0003, "theo": 0.0248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-06T15:36:59", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "JBL261120P00340000", "bid": 85.4, "bid_size": 5.0, "ask": 89.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0, "theta": -0.0146, "rho": 0.0, "theo": 87.38, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.6499977111816}, {"option": "JBL261120C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 90.0, "iv": 0.9695, "open_interest": 365.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0002, "vega": 0.0027, "theta": -0.0061, "rho": 0.0002, "theo": 0.014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-06T15:08:47", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "JBL261120P00350000", "bid": 95.7, "bid_size": 1.0, "ask": 99.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0146, "rho": 0.0, "theo": 97.38, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.37, "last_trade_time": "2026-10-06T15:59:08", "percent_change": 0.0, "prev_day_close": 109.700000762939}, {"option": "JBL261120C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 30.0, "iv": 1.1856, "open_interest": 407.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0001, "vega": 0.0017, "theta": -0.0038, "rho": 0.0001, "theo": 0.0082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-11-04T11:58:32", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "JBL261120P00360000", "bid": 105.4, "bid_size": 5.0, "ask": 109.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0146, "rho": 0.0, "theo": 107.38, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 119.800003051758}, {"option": "JBL261120C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 46.0, "iv": 1.1641, "open_interest": 333.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0001, "vega": 0.0011, "theta": -0.0024, "rho": 0.0001, "theo": 0.0049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-10-30T13:44:07", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "JBL261120P00370000", "bid": 115.7, "bid_size": 4.0, "ask": 119.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0146, "rho": 0.0, "theo": 117.38, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.4, "last_trade_time": "2026-09-30T09:34:05", "percent_change": 0.0, "prev_day_close": 129.75}, {"option": "JBL261120C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 31.0, "iv": 1.3245, "open_interest": 6.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0007, "theta": -0.0016, "rho": 0.0, "theo": 0.003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-10-23T14:12:13", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "JBL261120P00380000", "bid": 125.4, "bid_size": 4.0, "ask": 129.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0146, "rho": 0.0, "theo": 127.38, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 78.0, "last_trade_time": "2026-10-08T12:17:37", "percent_change": 0.0, "prev_day_close": 139.75}, {"option": "JBL261120C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1.0, "iv": 0.993, "open_interest": 48.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0005, "theta": -0.001, "rho": 0.0, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-10-09T15:46:04", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "JBL261120P00390000", "bid": 135.8, "bid_size": 4.0, "ask": 139.0, "ask_size": 4.0, "iv": 0.9953, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0146, "rho": 0.0, "theo": 137.38, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 149.75}, {"option": "JBL261120C00400000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 1.0111, "open_interest": 12.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0003, "theta": -0.0007, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-11-05T09:33:36", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "JBL261120P00400000", "bid": 145.4, "bid_size": 4.0, "ask": 149.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0146, "rho": 0.0, "theo": 147.38, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 159.800003051758}, {"option": "JBL261120C00410000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 24.0, "iv": 1.4754, "open_interest": 2.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0005, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-08T12:23:29", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "JBL261120P00410000", "bid": 155.9, "bid_size": 1.0, "ask": 159.0, "ask_size": 4.0, "iv": 1.171, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0146, "rho": 0.0, "theo": 157.38, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 169.75}, {"option": "JBL261120C00420000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 12.0, "iv": 1.573, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "JBL261120P00420000", "bid": 165.9, "bid_size": 1.0, "ask": 169.0, "ask_size": 4.0, "iv": 1.2231, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0146, "rho": 0.0, "theo": 167.38, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 127.5, "last_trade_time": "2026-10-01T09:35:19", "percent_change": 0.0, "prev_day_close": 179.75}, {"option": "JBL261120C00430000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 27.0, "iv": 1.5602, "open_interest": 249.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-15T09:51:12", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "JBL261120P00430000", "bid": 175.8, "bid_size": 1.0, "ask": 179.0, "ask_size": 4.0, "iv": 1.1979, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0146, "rho": 0.0, "theo": 177.38, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 189.75}, {"option": "JBL261120C00440000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 18.0, "iv": 1.614, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-09-25T11:33:32", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "JBL261120P00440000", "bid": 185.9, "bid_size": 1.0, "ask": 189.1, "ask_size": 4.0, "iv": 1.3712, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0146, "rho": 0.0, "theo": 187.38, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 119.0, "last_trade_time": "2026-09-30T09:38:41", "percent_change": 0.0, "prev_day_close": 199.75}, {"option": "JBL261120C00450000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 19.0, "iv": 1.704, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "JBL261120P00450000", "bid": 195.4, "bid_size": 5.0, "ask": 199.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0146, "rho": 0.0, "theo": 197.38, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 209.75}, {"option": "JBL261120C00460000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 14.0, "iv": 1.791, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.98, "last_trade_time": "2026-09-29T14:03:46", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "JBL261120P00460000", "bid": 205.9, "bid_size": 1.0, "ask": 209.0, "ask_size": 4.0, "iv": 1.4189, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0146, "rho": 0.0, "theo": 207.38, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 219.75}, {"option": "JBL261127C00170000", "bid": 81.3, "bid_size": 7.0, "ask": 84.6, "ask_size": 6.0, "iv": 0.9077, "open_interest": 0.0, "volume": 0.0, "delta": 0.985, "gamma": 0.0008, "vega": 0.0202, "theta": -0.0354, "rho": 0.0631, "theo": 82.8302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "JBL261127P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 7.0, "iv": 1.0989, "open_interest": 0.0, "volume": 0.0, "delta": -0.0145, "gamma": 0.0008, "vega": 0.0205, "theta": -0.046, "rho": -0.002, "theo": 0.2499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "JBL261127C00175000", "bid": 76.3, "bid_size": 7.0, "ask": 79.7, "ask_size": 7.0, "iv": 0.8645, "open_interest": 0.0, "volume": 0.0, "delta": 0.981, "gamma": 0.001, "vega": 0.025, "theta": -0.0452, "rho": 0.0717, "theo": 77.9038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "JBL261127P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 7.0, "iv": 1.0314, "open_interest": 0.0, "volume": 0.0, "delta": -0.0183, "gamma": 0.001, "vega": 0.0252, "theta": -0.055, "rho": -0.0025, "theo": 0.317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "JBL261127C00180000", "bid": 71.3, "bid_size": 7.0, "ask": 74.5, "ask_size": 6.0, "iv": 0.7678, "open_interest": 0.0, "volume": 0.0, "delta": 0.976, "gamma": 0.0012, "vega": 0.0306, "theta": -0.0564, "rho": 0.0736, "theo": 72.9972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "JBL261127P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 7.0, "iv": 0.9701, "open_interest": 0.0, "volume": 0.0, "delta": -0.0232, "gamma": 0.0012, "vega": 0.0308, "theta": -0.0656, "rho": -0.0032, "theo": 0.4021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "JBL261127C00185000", "bid": 66.4, "bid_size": 4.0, "ask": 70.1, "ask_size": 7.0, "iv": 0.8131, "open_interest": 0.0, "volume": 0.0, "delta": 0.9697, "gamma": 0.0016, "vega": 0.0374, "theta": -0.0692, "rho": 0.0817, "theo": 68.1139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.7000007629394}, {"option": "JBL261127P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 3.0, "iv": 0.9183, "open_interest": 0.0, "volume": 0.0, "delta": -0.0294, "gamma": 0.0015, "vega": 0.0375, "theta": -0.0779, "rho": -0.004, "theo": 0.5102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "JBL261127C00190000", "bid": 61.2, "bid_size": 1.0, "ask": 65.2, "ask_size": 6.0, "iv": 0.7406, "open_interest": 0.0, "volume": 0.0, "delta": 0.9618, "gamma": 0.0019, "vega": 0.0454, "theta": -0.0839, "rho": 0.0884, "theo": 63.2606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.1499996185303}, {"option": "JBL261127P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 5.0, "iv": 0.6761, "open_interest": 0.0, "volume": 0.0, "delta": -0.0371, "gamma": 0.0019, "vega": 0.0455, "theta": -0.092, "rho": -0.0051, "theo": 0.6473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.50000002421439}, {"option": "JBL261127C00195000", "bid": 56.4, "bid_size": 1.0, "ask": 60.3, "ask_size": 1.0, "iv": 0.713, "open_interest": 0.0, "volume": 0.0, "delta": 0.952, "gamma": 0.0024, "vega": 0.0548, "theta": -0.1006, "rho": 0.0927, "theo": 58.4452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.5500011444092}, {"option": "JBL261127P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 3.0, "iv": 0.8204, "open_interest": 0.0, "volume": 0.0, "delta": -0.0468, "gamma": 0.0024, "vega": 0.0549, "theta": -0.1083, "rho": -0.0063, "theo": 0.8215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.6999999769032}, {"option": "JBL261127C00200000", "bid": 51.7, "bid_size": 5.0, "ask": 55.4, "ask_size": 4.0, "iv": 0.6883, "open_interest": 0.0, "volume": 0.0, "delta": 0.9399, "gamma": 0.003, "vega": 0.0658, "theta": -0.1194, "rho": 0.0957, "theo": 53.6775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.5500011444092}, {"option": "JBL261127P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 3.0, "iv": 0.7531, "open_interest": 53.0, "volume": 0.0, "delta": -0.0589, "gamma": 0.003, "vega": 0.0659, "theta": -0.1266, "rho": -0.0078, "theo": 1.0428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-11-05T09:45:26", "percent_change": 0.0, "prev_day_close": 1.65000000596046}, {"option": "JBL261127C00205000", "bid": 46.9, "bid_size": 3.0, "ask": 50.8, "ask_size": 5.0, "iv": 0.671, "open_interest": 0.0, "volume": 0.0, "delta": 0.9248, "gamma": 0.0036, "vega": 0.0786, "theta": -0.1404, "rho": 0.0983, "theo": 48.9698, "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": 37.6499996185303}, {"option": "JBL261127P00205000", "bid": 0.15, "bid_size": 14.0, "ask": 2.65, "ask_size": 11.0, "iv": 0.6966, "open_interest": 1.0, "volume": 0.0, "delta": -0.0739, "gamma": 0.0036, "vega": 0.0785, "theta": -0.1471, "rho": -0.01, "theo": 1.3235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-03T15:54:07", "percent_change": 0.0, "prev_day_close": 2.82499992847443}, {"option": "JBL261127C00210000", "bid": 42.4, "bid_size": 6.0, "ask": 46.1, "ask_size": 4.0, "iv": 0.656, "open_interest": 0.0, "volume": 0.0, "delta": 0.9062, "gamma": 0.0044, "vega": 0.093, "theta": -0.1635, "rho": 0.0997, "theo": 44.3375, "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": 33.1499996185303}, {"option": "JBL261127P00210000", "bid": 0.1, "bid_size": 18.0, "ask": 3.2, "ask_size": 8.0, "iv": 0.6625, "open_interest": 4.0, "volume": 0.0, "delta": -0.0925, "gamma": 0.0044, "vega": 0.0929, "theta": -0.1697, "rho": -0.0124, "theo": 1.6797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.12, "last_trade_time": "2026-11-05T11:12:07", "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "JBL261127C00215000", "bid": 37.9, "bid_size": 5.0, "ask": 41.6, "ask_size": 4.0, "iv": 0.6406, "open_interest": 0.0, "volume": 0.0, "delta": 0.8834, "gamma": 0.0054, "vega": 0.109, "theta": -0.1884, "rho": 0.0999, "theo": 39.8004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.4499998092651}, {"option": "JBL261127P00215000", "bid": 0.15, "bid_size": 5.0, "ask": 2.4, "ask_size": 7.0, "iv": 0.558, "open_interest": 0.0, "volume": 0.0, "delta": -0.1153, "gamma": 0.0054, "vega": 0.1091, "theta": -0.194, "rho": -0.0152, "theo": 2.1308, "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": 3.72499990463257}, {"option": "JBL261127C00217500", "bid": 35.7, "bid_size": 7.0, "ask": 39.0, "ask_size": 6.0, "iv": 0.6158, "open_interest": 0.0, "volume": 0.0, "delta": 0.8702, "gamma": 0.0059, "vega": 0.1177, "theta": -0.2014, "rho": 0.0995, "theo": 37.5746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "JBL261127P00217500", "bid": 0.45, "bid_size": 19.0, "ask": 3.7, "ask_size": 7.0, "iv": 0.607, "open_interest": 0.0, "volume": 0.0, "delta": -0.1285, "gamma": 0.0059, "vega": 0.1176, "theta": -0.2066, "rho": -0.0172, "theo": 2.3989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "JBL261127C00220000", "bid": 33.6, "bid_size": 4.0, "ask": 37.3, "ask_size": 7.0, "iv": 0.6312, "open_interest": 0.0, "volume": 0.0, "delta": 0.8556, "gamma": 0.0064, "vega": 0.1266, "theta": -0.2145, "rho": 0.0989, "theo": 35.382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.5}, {"option": "JBL261127P00220000", "bid": 0.85, "bid_size": 15.0, "ask": 3.8, "ask_size": 12.0, "iv": 0.5953, "open_interest": 16.0, "volume": 0.0, "delta": -0.1431, "gamma": 0.0064, "vega": 0.1268, "theta": -0.2195, "rho": -0.0193, "theo": 2.7, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.78, "last_trade_time": "2026-11-05T11:12:07", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "JBL261127C00222500", "bid": 31.4, "bid_size": 8.0, "ask": 34.9, "ask_size": 6.0, "iv": 0.6107, "open_interest": 0.0, "volume": 0.0, "delta": 0.8396, "gamma": 0.007, "vega": 0.1357, "theta": -0.2278, "rho": 0.0979, "theo": 33.2258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "JBL261127P00222500", "bid": 1.1, "bid_size": 7.0, "ask": 4.1, "ask_size": 7.0, "iv": 0.5832, "open_interest": 0.0, "volume": 0.0, "delta": -0.1591, "gamma": 0.007, "vega": 0.1358, "theta": -0.2325, "rho": -0.0209, "theo": 3.0384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "JBL261127C00225000", "bid": 29.1, "bid_size": 8.0, "ask": 32.6, "ask_size": 5.0, "iv": 0.589, "open_interest": 0.0, "volume": 0.0, "delta": 0.8222, "gamma": 0.0076, "vega": 0.1452, "theta": -0.241, "rho": 0.0967, "theo": 31.1105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5500001907349}, {"option": "JBL261127P00225000", "bid": 1.0, "bid_size": 6.0, "ask": 4.5, "ask_size": 10.0, "iv": 0.5596, "open_interest": 1.0, "volume": 0.0, "delta": -0.1766, "gamma": 0.0076, "vega": 0.1452, "theta": -0.2454, "rho": -0.0234, "theo": 3.417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.03, "last_trade_time": "2026-11-05T11:12:07", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "JBL261127C00227500", "bid": 27.1, "bid_size": 9.0, "ask": 30.5, "ask_size": 7.0, "iv": 0.5826, "open_interest": 0.0, "volume": 0.0, "delta": 0.8031, "gamma": 0.0082, "vega": 0.1546, "theta": -0.2541, "rho": 0.0953, "theo": 29.0404, "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": 0.0}, {"option": "JBL261127P00227500", "bid": 1.4, "bid_size": 19.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.5524, "open_interest": 0.0, "volume": 0.0, "delta": -0.1956, "gamma": 0.0082, "vega": 0.1548, "theta": -0.2582, "rho": -0.0254, "theo": 3.8411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "JBL261127C00230000", "bid": 25.1, "bid_size": 9.0, "ask": 28.5, "ask_size": 2.0, "iv": 0.5762, "open_interest": 0.0, "volume": 0.0, "delta": 0.7825, "gamma": 0.0088, "vega": 0.1641, "theta": -0.2668, "rho": 0.0935, "theo": 27.0195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5499992370605}, {"option": "JBL261127P00230000", "bid": 1.9, "bid_size": 13.0, "ask": 5.5, "ask_size": 12.0, "iv": 0.5516, "open_interest": 1.0, "volume": 0.0, "delta": -0.2163, "gamma": 0.0089, "vega": 0.1641, "theta": -0.2706, "rho": -0.0284, "theo": 4.3147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.09, "last_trade_time": "2026-11-05T11:12:07", "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "JBL261127C00232500", "bid": 23.2, "bid_size": 8.0, "ask": 26.5, "ask_size": 8.0, "iv": 0.5696, "open_interest": 0.0, "volume": 0.0, "delta": 0.7601, "gamma": 0.0095, "vega": 0.1734, "theta": -0.2789, "rho": 0.0915, "theo": 25.0536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "JBL261127P00232500", "bid": 2.6, "bid_size": 20.0, "ask": 6.0, "ask_size": 8.0, "iv": 0.5498, "open_interest": 0.0, "volume": 0.0, "delta": -0.2387, "gamma": 0.0095, "vega": 0.1736, "theta": -0.2824, "rho": -0.0316, "theo": 4.8424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "JBL261127C00235000", "bid": 21.4, "bid_size": 9.0, "ask": 24.8, "ask_size": 3.0, "iv": 0.5709, "open_interest": 0.0, "volume": 0.0, "delta": 0.7361, "gamma": 0.0101, "vega": 0.1824, "theta": -0.2903, "rho": 0.0892, "theo": 23.1468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3999996185303}, {"option": "JBL261127P00235000", "bid": 4.1, "bid_size": 38.0, "ask": 6.5, "ask_size": 23.0, "iv": 0.5659, "open_interest": 5.0, "volume": 0.0, "delta": -0.2631, "gamma": 0.0101, "vega": 0.1826, "theta": -0.2936, "rho": -0.034, "theo": 5.438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.3, "last_trade_time": "2026-11-06T09:55:19", "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "JBL261127C00237500", "bid": 19.5, "bid_size": 7.0, "ask": 23.0, "ask_size": 11.0, "iv": 0.5629, "open_interest": 0.0, "volume": 0.0, "delta": 0.7104, "gamma": 0.0107, "vega": 0.191, "theta": -0.3007, "rho": 0.0866, "theo": 21.3048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "JBL261127P00237500", "bid": 4.0, "bid_size": 19.0, "ask": 7.4, "ask_size": 9.0, "iv": 0.5452, "open_interest": 0.0, "volume": 0.0, "delta": -0.2888, "gamma": 0.0108, "vega": 0.1911, "theta": -0.3036, "rho": -0.0378, "theo": 6.0908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "JBL261127C00240000", "bid": 17.9, "bid_size": 45.0, "ask": 20.8, "ask_size": 52.0, "iv": 0.5493, "open_interest": 0.0, "volume": 0.0, "delta": 0.6831, "gamma": 0.0113, "vega": 0.1988, "theta": -0.3098, "rho": 0.0838, "theo": 19.5326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0499997138977}, {"option": "JBL261127P00240000", "bid": 4.9, "bid_size": 43.0, "ask": 7.7, "ask_size": 55.0, "iv": 0.5325, "open_interest": 39.0, "volume": 0.0, "delta": -0.3163, "gamma": 0.0114, "vega": 0.199, "theta": -0.3125, "rho": -0.0403, "theo": 6.8148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.5, "last_trade_time": "2026-11-06T15:20:18", "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "JBL261127C00242500", "bid": 16.2, "bid_size": 8.0, "ask": 19.2, "ask_size": 14.0, "iv": 0.545, "open_interest": 0.0, "volume": 0.0, "delta": 0.6542, "gamma": 0.0119, "vega": 0.2059, "theta": -0.3175, "rho": 0.0807, "theo": 17.8349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "JBL261127P00242500", "bid": 6.1, "bid_size": 8.0, "ask": 9.2, "ask_size": 15.0, "iv": 0.5534, "open_interest": 0.0, "volume": 1.0, "delta": -0.3452, "gamma": 0.0119, "vega": 0.206, "theta": -0.3199, "rho": -0.0445, "theo": 7.6126, "change": 7.4, "open": 7.4, "high": 7.4, "low": 7.4, "tick": "up", "last_trade_price": 7.4, "last_trade_time": "2026-11-09T11:05:50", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "JBL261127C00245000", "bid": 14.7, "bid_size": 45.0, "ask": 17.1, "ask_size": 32.0, "iv": 0.53, "open_interest": 1.0, "volume": 0.0, "delta": 0.6239, "gamma": 0.0124, "vega": 0.2119, "theta": -0.3235, "rho": 0.0774, "theo": 16.2172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.2, "last_trade_time": "2026-11-06T10:34:48", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "JBL261127P00245000", "bid": 6.8, "bid_size": 47.0, "ask": 9.4, "ask_size": 50.0, "iv": 0.5265, "open_interest": 3.0, "volume": 0.0, "delta": -0.3756, "gamma": 0.0124, "vega": 0.2121, "theta": -0.3256, "rho": -0.0472, "theo": 8.4913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.9, "last_trade_time": "2026-11-06T13:34:21", "percent_change": 0.0, "prev_day_close": 14.9499998092651}, {"option": "JBL261127C00247500", "bid": 13.4, "bid_size": 8.0, "ask": 16.2, "ask_size": 8.0, "iv": 0.5443, "open_interest": 0.0, "volume": 0.0, "delta": 0.5924, "gamma": 0.0128, "vega": 0.2168, "theta": -0.3277, "rho": 0.0739, "theo": 14.683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "JBL261127P00247500", "bid": 7.4, "bid_size": 13.0, "ask": 10.8, "ask_size": 10.0, "iv": 0.5226, "open_interest": 0.0, "volume": 0.0, "delta": -0.4073, "gamma": 0.0128, "vega": 0.2169, "theta": -0.3294, "rho": -0.0518, "theo": 9.4534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "JBL261127C00250000", "bid": 11.9, "bid_size": 13.0, "ask": 14.7, "ask_size": 14.0, "iv": 0.536, "open_interest": 0.0, "volume": 0.0, "delta": 0.5598, "gamma": 0.0132, "vega": 0.2203, "theta": -0.3298, "rho": 0.0701, "theo": 13.2371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.45000004768372}, {"option": "JBL261127P00250000", "bid": 9.0, "bid_size": 40.0, "ask": 11.8, "ask_size": 51.0, "iv": 0.5285, "open_interest": 15.0, "volume": 0.0, "delta": -0.4399, "gamma": 0.0132, "vega": 0.2204, "theta": -0.3313, "rho": -0.0544, "theo": 10.5039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.0, "last_trade_time": "2026-11-06T13:34:30", "percent_change": 0.0, "prev_day_close": 17.9499998092651}, {"option": "JBL261127C00252500", "bid": 11.2, "bid_size": 10.0, "ask": 13.5, "ask_size": 14.0, "iv": 0.549, "open_interest": 0.0, "volume": 0.0, "delta": 0.5265, "gamma": 0.0134, "vega": 0.2223, "theta": -0.3298, "rho": 0.0663, "theo": 11.8815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "JBL261127P00252500", "bid": 10.1, "bid_size": 8.0, "ask": 13.1, "ask_size": 13.0, "iv": 0.5259, "open_interest": 0.0, "volume": 0.0, "delta": -0.4734, "gamma": 0.0135, "vega": 0.2224, "theta": -0.331, "rho": -0.0592, "theo": 11.6459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "JBL261127C00255000", "bid": 9.0, "bid_size": 68.0, "ask": 11.8, "ask_size": 49.0, "iv": 0.5133, "open_interest": 22.0, "volume": 0.0, "delta": 0.4927, "gamma": 0.0136, "vega": 0.2228, "theta": -0.3277, "rho": 0.0622, "theo": 10.6195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-11-06T12:50:19", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "JBL261127P00255000", "bid": 11.3, "bid_size": 13.0, "ask": 14.5, "ask_size": 19.0, "iv": 0.524, "open_interest": 2.0, "volume": 0.0, "delta": -0.5073, "gamma": 0.0136, "vega": 0.2226, "theta": -0.3286, "rho": -0.0616, "theo": 12.8805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.37, "last_trade_time": "2026-11-06T09:38:16", "percent_change": 0.0, "prev_day_close": 20.8999996185303}, {"option": "JBL261127C00257500", "bid": 8.0, "bid_size": 8.0, "ask": 10.8, "ask_size": 15.0, "iv": 0.5165, "open_interest": 0.0, "volume": 0.0, "delta": 0.4587, "gamma": 0.0136, "vega": 0.2217, "theta": -0.3234, "rho": 0.0582, "theo": 9.4513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "JBL261127P00257500", "bid": 11.9, "bid_size": 8.0, "ask": 15.8, "ask_size": 12.0, "iv": 0.5026, "open_interest": 0.0, "volume": 0.0, "delta": -0.5415, "gamma": 0.0137, "vega": 0.2216, "theta": -0.324, "rho": -0.0664, "theo": 14.211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "JBL261127C00260000", "bid": 6.8, "bid_size": 47.0, "ask": 9.5, "ask_size": 50.0, "iv": 0.5046, "open_interest": 2.0, "volume": 0.0, "delta": 0.4249, "gamma": 0.0135, "vega": 0.2189, "theta": -0.317, "rho": 0.054, "theo": 8.3779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-11-06T12:02:59", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "JBL261127P00260000", "bid": 14.1, "bid_size": 4.0, "ask": 16.9, "ask_size": 4.0, "iv": 0.5089, "open_interest": 3.0, "volume": 0.0, "delta": -0.5754, "gamma": 0.0136, "vega": 0.2186, "theta": -0.3174, "rho": -0.0683, "theo": 15.6345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.49, "last_trade_time": "2026-11-05T14:44:13", "percent_change": 0.0, "prev_day_close": 25.0500001907349}, {"option": "JBL261127C00262500", "bid": 5.8, "bid_size": 8.0, "ask": 8.7, "ask_size": 9.0, "iv": 0.5049, "open_interest": 0.0, "volume": 0.0, "delta": 0.3916, "gamma": 0.0134, "vega": 0.2147, "theta": -0.3086, "rho": 0.05, "theo": 7.3974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "JBL261127P00262500", "bid": 15.6, "bid_size": 8.0, "ask": 18.5, "ask_size": 11.0, "iv": 0.5069, "open_interest": 0.0, "volume": 0.0, "delta": -0.6089, "gamma": 0.0134, "vega": 0.2145, "theta": -0.3087, "rho": -0.0728, "theo": 17.154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "JBL261127C00265000", "bid": 4.9, "bid_size": 56.0, "ask": 7.5, "ask_size": 56.0, "iv": 0.4941, "open_interest": 1.0, "volume": 1.0, "delta": 0.3592, "gamma": 0.0131, "vega": 0.2089, "theta": -0.2984, "rho": 0.0459, "theo": 6.5084, "change": 2.45, "open": 6.2, "high": 6.2, "low": 6.2, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-11-09T13:33:49", "percent_change": 65.3333, "prev_day_close": 3.75000011920929}, {"option": "JBL261127P00265000", "bid": 17.2, "bid_size": 14.0, "ask": 20.3, "ask_size": 12.0, "iv": 0.5084, "open_interest": 7.0, "volume": 0.0, "delta": -0.6415, "gamma": 0.0131, "vega": 0.2087, "theta": -0.2983, "rho": -0.0754, "theo": 18.7625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.45, "last_trade_time": "2026-11-04T10:57:21", "percent_change": 0.0, "prev_day_close": 28.1500005722046}, {"option": "JBL261127C00270000", "bid": 3.3, "bid_size": 52.0, "ask": 5.7, "ask_size": 41.0, "iv": 0.4793, "open_interest": 4.0, "volume": 2.0, "delta": 0.2978, "gamma": 0.0122, "vega": 0.1938, "theta": -0.2738, "rho": 0.0382, "theo": 4.9896, "change": 2.075, "open": 4.2, "high": 4.95, "low": 4.2, "tick": "up", "last_trade_price": 4.95, "last_trade_time": "2026-11-09T12:07:58", "percent_change": 72.1739, "prev_day_close": 2.875}, {"option": "JBL261127P00270000", "bid": 19.9, "bid_size": 8.0, "ask": 23.7, "ask_size": 8.0, "iv": 0.4816, "open_interest": 5.0, "volume": 2.0, "delta": -0.7032, "gamma": 0.0123, "vega": 0.1934, "theta": -0.273, "rho": -0.0813, "theo": 22.2432, "change": -9.3, "open": 23.41, "high": 23.41, "low": 22.9, "tick": "down", "last_trade_price": 22.9, "last_trade_time": "2026-11-09T10:46:49", "percent_change": -28.882, "prev_day_close": 32.2000007629394}, {"option": "JBL261127C00275000", "bid": 2.0, "bid_size": 41.0, "ask": 4.9, "ask_size": 35.0, "iv": 0.4832, "open_interest": 5.0, "volume": 0.0, "delta": 0.2428, "gamma": 0.0111, "vega": 0.1751, "theta": -0.2453, "rho": 0.0313, "theo": 3.7857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-06T14:49:15", "percent_change": 0.0, "prev_day_close": 2.47499996423721}, {"option": "JBL261127P00275000", "bid": 23.7, "bid_size": 7.0, "ask": 27.4, "ask_size": 7.0, "iv": 0.4738, "open_interest": 4.0, "volume": 0.0, "delta": -0.7585, "gamma": 0.0112, "vega": 0.1745, "theta": -0.2439, "rho": -0.0845, "theo": 26.0405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.68, "last_trade_time": "2026-11-05T14:37:07", "percent_change": 0.0, "prev_day_close": 36.5499992370606}, {"option": "JBL261127C00280000", "bid": 1.1, "bid_size": 61.0, "ask": 3.5, "ask_size": 50.0, "iv": 0.4646, "open_interest": 11.0, "volume": 0.0, "delta": 0.1956, "gamma": 0.0098, "vega": 0.1548, "theta": -0.2155, "rho": 0.0253, "theo": 2.8583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-11-06T11:31:36", "percent_change": 0.0, "prev_day_close": 1.57499998807907}, {"option": "JBL261127P00280000", "bid": 27.8, "bid_size": 7.0, "ask": 31.5, "ask_size": 7.0, "iv": 0.4711, "open_interest": 5.0, "volume": 0.0, "delta": -0.8065, "gamma": 0.0098, "vega": 0.1536, "theta": -0.2131, "rho": -0.0873, "theo": 30.1093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.89, "last_trade_time": "2026-11-02T09:50:27", "percent_change": 0.0, "prev_day_close": 41.3500003814697}, {"option": "JBL261127C00285000", "bid": 0.4, "bid_size": 30.0, "ask": 3.7, "ask_size": 37.0, "iv": 0.4963, "open_interest": 0.0, "volume": 0.0, "delta": 0.1555, "gamma": 0.0084, "vega": 0.1341, "theta": -0.1858, "rho": 0.0201, "theo": 2.1444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-11-05T12:34:38", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "JBL261127P00285000", "bid": 32.5, "bid_size": 7.0, "ask": 35.6, "ask_size": 7.0, "iv": 0.4756, "open_interest": 6.0, "volume": 5.0, "delta": -0.8468, "gamma": 0.0085, "vega": 0.1324, "theta": -0.1826, "rho": -0.0872, "theo": 34.4012, "change": -11.8, "open": 33.85, "high": 33.85, "low": 33.85, "tick": "down", "last_trade_price": 33.85, "last_trade_time": "2026-11-09T12:37:54", "percent_change": -25.8489, "prev_day_close": 45.6499996185303}, {"option": "JBL261127C00290000", "bid": 0.25, "bid_size": 45.0, "ask": 3.4, "ask_size": 48.0, "iv": 0.5249, "open_interest": 3.0, "volume": 1.0, "delta": 0.1227, "gamma": 0.0071, "vega": 0.1142, "theta": -0.158, "rho": 0.0159, "theo": 1.607, "change": 0.75, "open": 1.55, "high": 1.55, "low": 1.55, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-11-09T13:29:37", "percent_change": 93.75, "prev_day_close": 0.800000011920929}, {"option": "JBL261127P00290000", "bid": 36.9, "bid_size": 6.0, "ask": 40.3, "ask_size": 7.0, "iv": 0.4806, "open_interest": 1.0, "volume": 0.0, "delta": -0.8799, "gamma": 0.0072, "vega": 0.1116, "theta": -0.1538, "rho": -0.0859, "theo": 38.8703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.34, "last_trade_time": "2026-11-02T09:57:40", "percent_change": 0.0, "prev_day_close": 50.3500003814697}, {"option": "JBL261127C00295000", "bid": 0.25, "bid_size": 88.0, "ask": 2.4, "ask_size": 74.0, "iv": 0.5223, "open_interest": 3.0, "volume": 2.0, "delta": 0.0963, "gamma": 0.006, "vega": 0.0961, "theta": -0.1329, "rho": 0.0125, "theo": 1.206, "change": -0.25, "open": 1.1, "high": 1.1, "low": 1.1, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-11-09T12:08:37", "percent_change": -18.5185, "prev_day_close": 1.35000004805624}, {"option": "JBL261127P00295000", "bid": 41.4, "bid_size": 7.0, "ask": 44.7, "ask_size": 8.0, "iv": 0.458, "open_interest": 2.0, "volume": 1.0, "delta": -0.9064, "gamma": 0.006, "vega": 0.0931, "theta": -0.1278, "rho": -0.0832, "theo": 43.4751, "change": -9.9, "open": 45.25, "high": 45.25, "low": 45.25, "tick": "down", "last_trade_price": 45.25, "last_trade_time": "2026-11-09T10:17:15", "percent_change": -17.951, "prev_day_close": 55.1499996185303}, {"option": "JBL261127C00300000", "bid": 0.15, "bid_size": 78.0, "ask": 2.55, "ask_size": 46.0, "iv": 0.5656, "open_interest": 255.0, "volume": 0.0, "delta": 0.0754, "gamma": 0.0049, "vega": 0.08, "theta": -0.111, "rho": 0.0098, "theo": 0.908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.47, "last_trade_time": "2026-11-04T12:12:26", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "JBL261127P00300000", "bid": 46.2, "bid_size": 7.0, "ask": 49.7, "ask_size": 8.0, "iv": 0.481, "open_interest": 98.0, "volume": 1.0, "delta": -0.9274, "gamma": 0.0049, "vega": 0.077, "theta": -0.1048, "rho": -0.0824, "theo": 48.1831, "change": -9.9, "open": 50.15, "high": 50.15, "low": 50.15, "tick": "up", "last_trade_price": 50.15, "last_trade_time": "2026-11-09T10:17:15", "percent_change": -16.4863, "prev_day_close": 60.0499992370606}, {"option": "JBL261127C00305000", "bid": 0.1, "bid_size": 59.0, "ask": 2.4, "ask_size": 64.0, "iv": 0.5939, "open_interest": 4.0, "volume": 0.0, "delta": 0.0591, "gamma": 0.004, "vega": 0.0664, "theta": -0.0923, "rho": 0.0076, "theo": 0.687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-10-22T13:45:55", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "JBL261127P00305000", "bid": 51.0, "bid_size": 8.0, "ask": 54.3, "ask_size": 8.0, "iv": 0.4571, "open_interest": 0.0, "volume": 0.0, "delta": -0.9438, "gamma": 0.004, "vega": 0.0633, "theta": -0.0851, "rho": -0.0807, "theo": 52.9688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.1500015258789}, {"option": "JBL261127C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 7.0, "iv": 0.6227, "open_interest": 11.0, "volume": 0.0, "delta": 0.0463, "gamma": 0.0033, "vega": 0.0548, "theta": -0.0765, "rho": 0.006, "theo": 0.523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.27, "last_trade_time": "2026-11-06T09:41:54", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "JBL261127P00310000", "bid": 55.9, "bid_size": 7.0, "ask": 58.9, "ask_size": 9.0, "iv": 0.0, "open_interest": 2.0, "volume": 3.0, "delta": -0.9566, "gamma": 0.0033, "vega": 0.051, "theta": -0.0686, "rho": -0.0749, "theo": 57.8109, "change": -11.35, "open": 65.4, "high": 65.4, "low": 59.0, "tick": "down", "last_trade_price": 59.0, "last_trade_time": "2026-11-09T10:46:49", "percent_change": -16.1336, "prev_day_close": 70.3500022888184}, {"option": "JBL261127C00315000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 58.0, "iv": 0.6558, "open_interest": 87.0, "volume": 0.0, "delta": 0.0364, "gamma": 0.0026, "vega": 0.0451, "theta": -0.0633, "rho": 0.0047, "theo": 0.4008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.5, "last_trade_time": "2026-10-28T11:45:39", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "JBL261127P00315000", "bid": 60.8, "bid_size": 7.0, "ask": 63.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9666, "gamma": 0.0027, "vega": 0.0413, "theta": -0.055, "rho": -0.0708, "theo": 62.6943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.39, "last_trade_time": "2026-10-20T15:55:08", "percent_change": 0.0, "prev_day_close": 75.3000030517578}, {"option": "JBL261127C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 10.0, "iv": 0.6877, "open_interest": 1.0, "volume": 0.0, "delta": 0.0288, "gamma": 0.0022, "vega": 0.0372, "theta": -0.0524, "rho": 0.0037, "theo": 0.3093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-04T15:14:24", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "JBL261127P00320000", "bid": 65.5, "bid_size": 4.0, "ask": 69.4, "ask_size": 4.0, "iv": 0.4643, "open_interest": 0.0, "volume": 0.0, "delta": -0.9744, "gamma": 0.0022, "vega": 0.0327, "theta": -0.0444, "rho": -0.0644, "theo": 67.6093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.3000030517578}, {"option": "JBL261127C00325000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 58.0, "iv": 0.7218, "open_interest": 5.0, "volume": 0.0, "delta": 0.0228, "gamma": 0.0018, "vega": 0.0306, "theta": -0.0435, "rho": 0.0029, "theo": 0.2405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-10-22T10:01:41", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "JBL261127P00325000", "bid": 70.4, "bid_size": 7.0, "ask": 74.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9807, "gamma": 0.0019, "vega": 0.026, "theta": -0.0356, "rho": -0.0598, "theo": 72.5468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.3000030517578}, {"option": "JBL261127C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 34.0, "iv": 0.5799, "open_interest": 15.0, "volume": 5.0, "delta": 0.0181, "gamma": 0.0014, "vega": 0.0252, "theta": -0.036, "rho": 0.0023, "theo": 0.1876, "change": 0.0, "open": 1.1, "high": 1.1, "low": 1.1, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-09T15:43:27", "percent_change": -2.16744e-06, "prev_day_close": 1.10000002384186}, {"option": "JBL261127P00330000", "bid": 75.7, "bid_size": 7.0, "ask": 79.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9858, "gamma": 0.0016, "vega": 0.02, "theta": -0.0284, "rho": -0.0475, "theo": 77.502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.3000030517578}, {"option": "JBL261127C00335000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 74.0, "iv": 0.7837, "open_interest": 7.0, "volume": 0.0, "delta": 0.0146, "gamma": 0.0012, "vega": 0.0209, "theta": -0.0301, "rho": 0.0019, "theo": 0.1486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.74, "last_trade_time": "2026-10-27T10:03:31", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "JBL261127P00335000", "bid": 80.7, "bid_size": 8.0, "ask": 84.0, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.99, "gamma": 0.0014, "vega": 0.014, "theta": -0.0238, "rho": -0.0364, "theo": 82.4711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.3000030517578}, {"option": "JBL261127C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 12.0, "iv": 0.8152, "open_interest": 1.0, "volume": 0.0, "delta": 0.0117, "gamma": 0.001, "vega": 0.0174, "theta": -0.0251, "rho": 0.0015, "theo": 0.1181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.69, "last_trade_time": "2026-10-15T10:54:36", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "JBL261127P00340000", "bid": 85.4, "bid_size": 4.0, "ask": 89.3, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9934, "gamma": 0.0012, "vega": 0.0101, "theta": -0.0189, "rho": -0.028, "theo": 87.4511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.300003051758}, {"option": "JBL261127C00345000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 17.0, "iv": 0.7912, "open_interest": 1.0, "volume": 0.0, "delta": 0.0095, "gamma": 0.0008, "vega": 0.0144, "theta": -0.0211, "rho": 0.0012, "theo": 0.0945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.11, "last_trade_time": "2026-11-05T11:13:52", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "JBL261127P00345000", "bid": 90.5, "bid_size": 4.0, "ask": 94.3, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9959, "gamma": 0.0009, "vega": 0.0056, "theta": -0.0168, "rho": -0.0121, "theo": 92.439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 105.0, "last_trade_time": "2026-11-05T12:39:09", "percent_change": 0.0, "prev_day_close": 105.25}, {"option": "JBL261127C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 28.0, "iv": 0.8248, "open_interest": 2.0, "volume": 0.0, "delta": 0.0077, "gamma": 0.0006, "vega": 0.0121, "theta": -0.0177, "rho": 0.001, "theo": 0.0761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.44, "last_trade_time": "2026-10-28T15:19:53", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "JBL261127P00350000", "bid": 95.5, "bid_size": 4.0, "ask": 99.3, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.0006, "vega": 0.0029, "theta": -0.0163, "rho": -0.0086, "theo": 97.4338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 110.300003051758}, {"option": "JBL261127C00355000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 22.0, "iv": 0.853, "open_interest": 3.0, "volume": 0.0, "delta": 0.0063, "gamma": 0.0005, "vega": 0.0101, "theta": -0.015, "rho": 0.0008, "theo": 0.0617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.09, "last_trade_time": "2026-11-05T11:13:52", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "JBL261127P00355000", "bid": 100.5, "bid_size": 4.0, "ask": 104.3, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0003, "vega": 0.0023, "theta": -0.0146, "rho": -0.0016, "theo": 102.4302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 115.300003051758}, {"option": "JBL261127C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 16.0, "iv": 0.8807, "open_interest": 0.0, "volume": 0.0, "delta": 0.0052, "gamma": 0.0004, "vega": 0.0085, "theta": -0.0127, "rho": 0.0007, "theo": 0.0503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "JBL261127P00360000", "bid": 105.4, "bid_size": 5.0, "ask": 109.3, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0002, "vega": 0.0, "theta": -0.0159, "rho": 0.0, "theo": 107.43, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 120.300003051758}, {"option": "JBL261127C00365000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 18.0, "iv": 0.9581, "open_interest": 2.0, "volume": 0.0, "delta": 0.0043, "gamma": 0.0004, "vega": 0.0072, "theta": -0.0107, "rho": 0.0005, "theo": 0.0413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.35, "last_trade_time": "2026-10-15T09:30:06", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "JBL261127P00365000", "bid": 110.5, "bid_size": 4.0, "ask": 114.3, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0, "theta": -0.0159, "rho": 0.0, "theo": 112.43, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 125.300003051758}, {"option": "JBL261127C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 4.0, "iv": 0.7586, "open_interest": 5.0, "volume": 0.0, "delta": 0.0036, "gamma": 0.0003, "vega": 0.006, "theta": -0.0091, "rho": 0.0004, "theo": 0.034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-04T09:32:04", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "JBL261127P00370000", "bid": 115.5, "bid_size": 5.0, "ask": 119.3, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0159, "rho": 0.0, "theo": 117.43, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 130.300003051758}, {"option": "JBL261127C00375000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 10.0, "iv": 1.0126, "open_interest": 0.0, "volume": 0.0, "delta": 0.003, "gamma": 0.0002, "vega": 0.0051, "theta": -0.0078, "rho": 0.0004, "theo": 0.0283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "JBL261127P00375000", "bid": 120.4, "bid_size": 3.0, "ask": 124.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0159, "rho": 0.0, "theo": 122.43, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.5, "last_trade_time": "2026-10-08T12:17:37", "percent_change": 0.0, "prev_day_close": 135.300003051758}, {"option": "JBL261127C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 15.0, "iv": 1.0391, "open_interest": 1.0, "volume": 0.0, "delta": 0.0025, "gamma": 0.0002, "vega": 0.0044, "theta": -0.0067, "rho": 0.0003, "theo": 0.0236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-10-14T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "JBL261127P00380000", "bid": 125.4, "bid_size": 3.0, "ask": 129.3, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0159, "rho": 0.0, "theo": 127.43, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 140.300003051758}, {"option": "JBL261127C00385000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 15.0, "iv": 1.065, "open_interest": 10.0, "volume": 0.0, "delta": 0.0021, "gamma": 0.0002, "vega": 0.0037, "theta": -0.0058, "rho": 0.0003, "theo": 0.0198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-10-12T15:52:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "JBL261127P00385000", "bid": 130.4, "bid_size": 4.0, "ask": 134.3, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0159, "rho": 0.0, "theo": 132.43, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 145.300003051758}, {"option": "JBL261127C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 13.0, "iv": 1.0905, "open_interest": 1.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0001, "vega": 0.0032, "theta": -0.005, "rho": 0.0002, "theo": 0.0166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-10-14T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "JBL261127P00390000", "bid": 135.5, "bid_size": 5.0, "ask": 139.3, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0159, "rho": 0.0, "theo": 137.43, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 150.300003051758}, {"option": "JBL261127C00395000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 12.0, "iv": 1.1155, "open_interest": 0.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.0001, "vega": 0.0028, "theta": -0.0043, "rho": 0.0002, "theo": 0.0141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "JBL261127P00395000", "bid": 140.5, "bid_size": 4.0, "ask": 144.3, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0159, "rho": 0.0, "theo": 142.43, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 155.300003051758}, {"option": "JBL261127C00400000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 11.0, "iv": 1.14, "open_interest": 0.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0001, "vega": 0.0024, "theta": -0.0038, "rho": 0.0002, "theo": 0.012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "JBL261127P00400000", "bid": 145.4, "bid_size": 4.0, "ask": 149.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0159, "rho": 0.0, "theo": 147.43, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 160.300003051758}, {"option": "JBL261127C00405000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 22.0, "iv": 1.1642, "open_interest": 0.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0001, "vega": 0.0021, "theta": -0.0033, "rho": 0.0001, "theo": 0.0102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "JBL261127P00405000", "bid": 150.4, "bid_size": 4.0, "ask": 154.3, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0159, "rho": 0.0, "theo": 152.43, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 165.300003051758}, {"option": "JBL261127C00410000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 18.0, "iv": 1.1879, "open_interest": 0.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0001, "vega": 0.0018, "theta": -0.0029, "rho": 0.0001, "theo": 0.0087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "JBL261127P00410000", "bid": 155.4, "bid_size": 3.0, "ask": 159.3, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0159, "rho": 0.0, "theo": 157.43, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 170.300003051758}, {"option": "JBL261127C00415000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 18.0, "iv": 1.2112, "open_interest": 0.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0001, "vega": 0.0016, "theta": -0.0025, "rho": 0.0001, "theo": 0.0075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "JBL261127P00415000", "bid": 160.4, "bid_size": 4.0, "ask": 164.3, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0159, "rho": 0.0, "theo": 162.43, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 175.300003051758}, {"option": "JBL261127C00420000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 25.0, "iv": 1.2341, "open_interest": 0.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0001, "vega": 0.0014, "theta": -0.0022, "rho": 0.0001, "theo": 0.0065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "JBL261127P00420000", "bid": 165.5, "bid_size": 4.0, "ask": 169.3, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0159, "rho": 0.0, "theo": 167.43, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 180.300003051758}, {"option": "JBL261127C00425000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 15.0, "iv": 1.2567, "open_interest": 0.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0, "vega": 0.0012, "theta": -0.002, "rho": 0.0001, "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": 1.07500004768372}, {"option": "JBL261127P00425000", "bid": 170.5, "bid_size": 4.0, "ask": 174.3, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0159, "rho": 0.0, "theo": 172.43, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 185.300003051758}, {"option": "JBL261127C00430000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 10.0, "iv": 1.2789, "open_interest": 0.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0, "vega": 0.001, "theta": -0.0017, "rho": 0.0001, "theo": 0.0049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "JBL261127P00430000", "bid": 175.5, "bid_size": 3.0, "ask": 179.3, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0159, "rho": 0.0, "theo": 177.43, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 190.300003051758}, {"option": "JBL261127C00435000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 11.0, "iv": 1.3008, "open_interest": 0.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0, "vega": 0.0009, "theta": -0.0015, "rho": 0.0001, "theo": 0.0042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "JBL261127P00435000", "bid": 180.5, "bid_size": 4.0, "ask": 184.3, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0159, "rho": 0.0, "theo": 182.43, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 195.300003051758}, {"option": "JBL261127C00440000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 11.0, "iv": 1.3223, "open_interest": 0.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0008, "theta": -0.0014, "rho": 0.0, "theo": 0.0037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "JBL261127P00440000", "bid": 185.5, "bid_size": 5.0, "ask": 189.3, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0159, "rho": 0.0, "theo": 187.43, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 200.300003051758}, {"option": "JBL261127C00445000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 10.0, "iv": 1.3435, "open_interest": 0.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0007, "theta": -0.0012, "rho": 0.0, "theo": 0.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "JBL261127P00445000", "bid": 190.4, "bid_size": 4.0, "ask": 194.2, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0159, "rho": 0.0, "theo": 192.43, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 205.300003051758}, {"option": "JBL261204C00170000", "bid": 80.9, "bid_size": 1.0, "ask": 85.1, "ask_size": 6.0, "iv": 0.6672, "open_interest": 0.0, "volume": 0.0, "delta": 0.987, "gamma": 0.0007, "vega": 0.0215, "theta": -0.0158, "rho": 0.1228, "theo": 83.1696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "JBL261204P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 6.0, "iv": 0.9369, "open_interest": 0.0, "volume": 0.0, "delta": -0.0125, "gamma": 0.0007, "vega": 0.0215, "theta": -0.0286, "rho": -0.0023, "theo": 0.2059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "JBL261204C00175000", "bid": 76.0, "bid_size": 6.0, "ask": 80.2, "ask_size": 6.0, "iv": 0.6132, "open_interest": 0.0, "volume": 0.0, "delta": 0.983, "gamma": 0.0009, "vega": 0.0273, "theta": -0.0237, "rho": 0.1258, "theo": 78.2558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "JBL261204P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 4.0, "iv": 0.6878, "open_interest": 0.0, "volume": 0.0, "delta": -0.0165, "gamma": 0.0009, "vega": 0.0274, "theta": -0.0358, "rho": -0.003, "theo": 0.2763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "JBL261204C00180000", "bid": 71.0, "bid_size": 2.0, "ask": 75.3, "ask_size": 2.0, "iv": 0.6139, "open_interest": 0.0, "volume": 0.0, "delta": 0.9778, "gamma": 0.0012, "vega": 0.0345, "theta": -0.033, "rho": 0.1284, "theo": 73.3641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.3500003814697}, {"option": "JBL261204P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 3.0, "iv": 0.8314, "open_interest": 0.0, "volume": 0.0, "delta": -0.0217, "gamma": 0.0012, "vega": 0.0345, "theta": -0.0443, "rho": -0.004, "theo": 0.3676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "JBL261204C00185000", "bid": 66.2, "bid_size": 1.0, "ask": 70.4, "ask_size": 2.0, "iv": 0.6164, "open_interest": 0.0, "volume": 0.0, "delta": 0.9711, "gamma": 0.0015, "vega": 0.0432, "theta": -0.0439, "rho": 0.1308, "theo": 68.501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.1499996185303}, {"option": "JBL261204P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 3.0, "iv": 0.7834, "open_interest": 0.0, "volume": 0.0, "delta": -0.0284, "gamma": 0.0015, "vega": 0.0432, "theta": -0.0544, "rho": -0.0052, "theo": 0.4883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "JBL261204C00190000", "bid": 61.3, "bid_size": 2.0, "ask": 65.5, "ask_size": 1.0, "iv": 0.58, "open_interest": 0.0, "volume": 0.0, "delta": 0.9626, "gamma": 0.0019, "vega": 0.0536, "theta": -0.0565, "rho": 0.1328, "theo": 63.6749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.6999988555908}, {"option": "JBL261204P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 3.0, "iv": 0.7389, "open_interest": 0.0, "volume": 0.0, "delta": -0.0369, "gamma": 0.0019, "vega": 0.0538, "theta": -0.0664, "rho": -0.0067, "theo": 0.6463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67499997653067}, {"option": "JBL261204C00195000", "bid": 56.9, "bid_size": 1.0, "ask": 60.8, "ask_size": 4.0, "iv": 0.6191, "open_interest": 0.0, "volume": 0.0, "delta": 0.9519, "gamma": 0.0024, "vega": 0.066, "theta": -0.071, "rho": 0.1343, "theo": 58.8956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.5}, {"option": "JBL261204P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 3.0, "iv": 0.694, "open_interest": 0.0, "volume": 0.0, "delta": -0.0477, "gamma": 0.0024, "vega": 0.0661, "theta": -0.0802, "rho": -0.0088, "theo": 0.8511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07499997317791}, {"option": "JBL261204C00200000", "bid": 51.9, "bid_size": 1.0, "ask": 56.1, "ask_size": 4.0, "iv": 0.5888, "open_interest": 0.0, "volume": 0.0, "delta": 0.9384, "gamma": 0.003, "vega": 0.0803, "theta": -0.0874, "rho": 0.1353, "theo": 54.176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.2000007629394}, {"option": "JBL261204P00200000", "bid": 0.1, "bid_size": 23.0, "ask": 1.5, "ask_size": 36.0, "iv": 0.5688, "open_interest": 4.0, "volume": 0.0, "delta": -0.0612, "gamma": 0.003, "vega": 0.0804, "theta": -0.0959, "rho": -0.0112, "theo": 1.1156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-11-06T12:23:49", "percent_change": 0.0, "prev_day_close": 2.60000005364418}, {"option": "JBL261204C00205000", "bid": 47.2, "bid_size": 3.0, "ask": 51.4, "ask_size": 11.0, "iv": 0.5732, "open_interest": 0.0, "volume": 0.0, "delta": 0.9218, "gamma": 0.0037, "vega": 0.0966, "theta": -0.1057, "rho": 0.1356, "theo": 49.5313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.9500007629394}, {"option": "JBL261204P00205000", "bid": 0.1, "bid_size": 12.0, "ask": 3.3, "ask_size": 7.0, "iv": 0.6231, "open_interest": 0.0, "volume": 0.0, "delta": -0.078, "gamma": 0.0037, "vega": 0.097, "theta": -0.1135, "rho": -0.0141, "theo": 1.4561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.52499997615814}, {"option": "JBL261204C00210000", "bid": 42.8, "bid_size": 1.0, "ask": 46.9, "ask_size": 3.0, "iv": 0.5739, "open_interest": 1.0, "volume": 0.0, "delta": 0.9014, "gamma": 0.0044, "vega": 0.115, "theta": -0.1255, "rho": 0.1352, "theo": 44.9794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.3, "last_trade_time": "2026-10-23T14:48:49", "percent_change": 0.0, "prev_day_close": 34.8500003814697}, {"option": "JBL261204P00210000", "bid": 0.7, "bid_size": 31.0, "ask": 2.9, "ask_size": 43.0, "iv": 0.5775, "open_interest": 4.0, "volume": 0.0, "delta": -0.0985, "gamma": 0.0045, "vega": 0.1152, "theta": -0.1326, "rho": -0.018, "theo": 1.889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.15, "last_trade_time": "2026-11-06T12:23:49", "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "JBL261204C00215000", "bid": 38.4, "bid_size": 3.0, "ask": 42.5, "ask_size": 3.0, "iv": 0.5661, "open_interest": 0.0, "volume": 0.0, "delta": 0.8766, "gamma": 0.0053, "vega": 0.135, "theta": -0.1466, "rho": 0.1339, "theo": 40.5416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.8999996185303}, {"option": "JBL261204P00215000", "bid": 0.85, "bid_size": 14.0, "ask": 3.6, "ask_size": 10.0, "iv": 0.557, "open_interest": 7.0, "volume": 0.0, "delta": -0.1233, "gamma": 0.0054, "vega": 0.1352, "theta": -0.1531, "rho": -0.0224, "theo": 2.4361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-04T11:38:58", "percent_change": 0.0, "prev_day_close": 5.35000014305115}, {"option": "JBL261204C00220000", "bid": 34.5, "bid_size": 2.0, "ask": 38.0, "ask_size": 2.0, "iv": 0.5617, "open_interest": 0.0, "volume": 0.0, "delta": 0.8471, "gamma": 0.0063, "vega": 0.1562, "theta": -0.1684, "rho": 0.1316, "theo": 36.2424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.75}, {"option": "JBL261204P00220000", "bid": 1.8, "bid_size": 28.0, "ask": 4.6, "ask_size": 27.0, "iv": 0.5661, "open_interest": 3.0, "volume": 0.0, "delta": -0.1529, "gamma": 0.0064, "vega": 0.1565, "theta": -0.1743, "rho": -0.0275, "theo": 3.1233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.05, "last_trade_time": "2026-11-06T09:53:41", "percent_change": 0.0, "prev_day_close": 6.44999980926514}, {"option": "JBL261204C00225000", "bid": 30.5, "bid_size": 17.0, "ask": 34.0, "ask_size": 23.0, "iv": 0.5581, "open_interest": 0.0, "volume": 0.0, "delta": 0.8125, "gamma": 0.0074, "vega": 0.1781, "theta": -0.1902, "rho": 0.1281, "theo": 32.1085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.6500005722046}, {"option": "JBL261204P00225000", "bid": 2.7, "bid_size": 27.0, "ask": 5.7, "ask_size": 53.0, "iv": 0.5626, "open_interest": 7.0, "volume": 0.0, "delta": -0.1877, "gamma": 0.0074, "vega": 0.1787, "theta": -0.1954, "rho": -0.0335, "theo": 3.9761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.23, "last_trade_time": "2026-11-02T13:13:19", "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "JBL261204C00230000", "bid": 27.2, "bid_size": 25.0, "ask": 30.0, "ask_size": 39.0, "iv": 0.5612, "open_interest": 4.0, "volume": 0.0, "delta": 0.7725, "gamma": 0.0084, "vega": 0.1997, "theta": -0.2109, "rho": 0.1235, "theo": 28.1683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.2, "last_trade_time": "2026-11-06T12:36:44", "percent_change": 0.0, "prev_day_close": 20.1999998092651}, {"option": "JBL261204P00230000", "bid": 3.3, "bid_size": 30.0, "ask": 6.8, "ask_size": 19.0, "iv": 0.541, "open_interest": 2.0, "volume": 1.0, "delta": -0.2279, "gamma": 0.0084, "vega": 0.2, "theta": -0.2155, "rho": -0.041, "theo": 5.0231, "change": -4.19, "open": 5.36, "high": 5.36, "low": 5.36, "tick": "down", "last_trade_price": 5.36, "last_trade_time": "2026-11-09T11:00:58", "percent_change": -43.8743, "prev_day_close": 9.5499997138977}, {"option": "JBL261204C00235000", "bid": 23.0, "bid_size": 13.0, "ask": 26.4, "ask_size": 16.0, "iv": 0.5412, "open_interest": 0.0, "volume": 0.0, "delta": 0.7272, "gamma": 0.0094, "vega": 0.2198, "theta": -0.2296, "rho": 0.1178, "theo": 24.4518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3499994277954}, {"option": "JBL261204P00235000", "bid": 5.0, "bid_size": 30.0, "ask": 7.6, "ask_size": 14.0, "iv": 0.5301, "open_interest": 10.0, "volume": 0.0, "delta": -0.2734, "gamma": 0.0095, "vega": 0.2201, "theta": -0.2336, "rho": -0.0484, "theo": 6.2963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.21, "last_trade_time": "2026-11-06T13:48:46", "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "JBL261204C00240000", "bid": 19.7, "bid_size": 11.0, "ask": 23.0, "ask_size": 17.0, "iv": 0.5363, "open_interest": 0.0, "volume": 0.0, "delta": 0.677, "gamma": 0.0104, "vega": 0.2374, "theta": -0.2451, "rho": 0.111, "theo": 20.9876, "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": 14.75}, {"option": "JBL261204P00240000", "bid": 6.5, "bid_size": 13.0, "ask": 9.7, "ask_size": 12.0, "iv": 0.5326, "open_interest": 1.0, "volume": 0.0, "delta": -0.324, "gamma": 0.0104, "vega": 0.2377, "theta": -0.2485, "rho": -0.0567, "theo": 7.8234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-11-04T09:50:01", "percent_change": 0.0, "prev_day_close": 13.8499999046326}, {"option": "JBL261204C00245000", "bid": 16.7, "bid_size": 44.0, "ask": 19.6, "ask_size": 40.0, "iv": 0.5267, "open_interest": 0.0, "volume": 0.0, "delta": 0.6225, "gamma": 0.0112, "vega": 0.2512, "theta": -0.2563, "rho": 0.1031, "theo": 17.8015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "JBL261204P00245000", "bid": 8.9, "bid_size": 28.0, "ask": 11.4, "ask_size": 30.0, "iv": 0.5335, "open_interest": 3.0, "volume": 0.0, "delta": -0.3789, "gamma": 0.0112, "vega": 0.2515, "theta": -0.2592, "rho": -0.0653, "theo": 9.6302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.05, "last_trade_time": "2026-11-05T14:10:10", "percent_change": 0.0, "prev_day_close": 16.4499998092651}, {"option": "JBL261204C00250000", "bid": 13.5, "bid_size": 32.0, "ask": 16.3, "ask_size": 32.0, "iv": 0.505, "open_interest": 13.0, "volume": 5.0, "delta": 0.5648, "gamma": 0.0117, "vega": 0.2602, "theta": -0.2624, "rho": 0.0944, "theo": 14.914, "change": 5.9, "open": 15.7, "high": 15.7, "low": 15.7, "tick": "no_change", "last_trade_price": 15.7, "last_trade_time": "2026-11-09T11:05:36", "percent_change": 60.2041, "prev_day_close": 9.7999997138977}, {"option": "JBL261204P00250000", "bid": 9.9, "bid_size": 29.0, "ask": 13.5, "ask_size": 37.0, "iv": 0.5041, "open_interest": 3.0, "volume": 0.0, "delta": -0.437, "gamma": 0.0118, "vega": 0.2604, "theta": -0.2648, "rho": -0.0743, "theo": 11.7373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.15, "last_trade_time": "2026-11-06T09:30:14", "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "JBL261204C00255000", "bid": 11.0, "bid_size": 43.0, "ask": 13.5, "ask_size": 41.0, "iv": 0.4957, "open_interest": 0.0, "volume": 0.0, "delta": 0.5052, "gamma": 0.012, "vega": 0.2637, "theta": -0.2629, "rho": 0.0851, "theo": 12.3385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.2000002861023}, {"option": "JBL261204P00255000", "bid": 12.5, "bid_size": 38.0, "ask": 16.1, "ask_size": 28.0, "iv": 0.5044, "open_interest": 4.0, "volume": 0.0, "delta": -0.497, "gamma": 0.0121, "vega": 0.2634, "theta": -0.2648, "rho": -0.0831, "theo": 14.1582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.5, "last_trade_time": "2026-11-06T09:39:19", "percent_change": 0.0, "prev_day_close": 22.6000003814697}, {"option": "JBL261204C00260000", "bid": 8.3, "bid_size": 9.0, "ask": 12.0, "ask_size": 9.0, "iv": 0.4961, "open_interest": 0.0, "volume": 0.0, "delta": 0.4453, "gamma": 0.012, "vega": 0.2613, "theta": -0.2577, "rho": 0.0755, "theo": 10.0802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "JBL261204P00260000", "bid": 15.0, "bid_size": 5.0, "ask": 18.5, "ask_size": 6.0, "iv": 0.4877, "open_interest": 5.0, "volume": 0.0, "delta": -0.5575, "gamma": 0.0122, "vega": 0.2609, "theta": -0.2591, "rho": -0.0926, "theo": 16.8996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-10-29T12:36:44", "percent_change": 0.0, "prev_day_close": 26.1500005722046}, {"option": "JBL261204C00265000", "bid": 6.4, "bid_size": 39.0, "ask": 9.2, "ask_size": 39.0, "iv": 0.4754, "open_interest": 1.0, "volume": 0.0, "delta": 0.3867, "gamma": 0.0118, "vega": 0.2532, "theta": -0.2472, "rho": 0.066, "theo": 8.1347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.0, "last_trade_time": "2026-10-28T09:33:18", "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "JBL261204P00265000", "bid": 18.2, "bid_size": 15.0, "ask": 21.7, "ask_size": 11.0, "iv": 0.4883, "open_interest": 9.0, "volume": 0.0, "delta": -0.6168, "gamma": 0.0119, "vega": 0.2522, "theta": -0.2481, "rho": -0.0992, "theo": 19.9583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.98, "last_trade_time": "2026-11-06T14:06:56", "percent_change": 0.0, "prev_day_close": 29.2000007629394}, {"option": "JBL261204C00270000", "bid": 4.9, "bid_size": 41.0, "ask": 7.9, "ask_size": 44.0, "iv": 0.4811, "open_interest": 11.0, "volume": 86.0, "delta": 0.3309, "gamma": 0.0112, "vega": 0.24, "theta": -0.232, "rho": 0.0568, "theo": 6.4882, "change": 2.75, "open": 6.7, "high": 6.7, "low": 6.6, "tick": "no_change", "last_trade_price": 6.7, "last_trade_time": "2026-11-09T14:38:41", "percent_change": 69.6203, "prev_day_close": 3.95000004768372}, {"option": "JBL261204P00270000", "bid": 21.3, "bid_size": 12.0, "ask": 25.0, "ask_size": 9.0, "iv": 0.4776, "open_interest": 3.0, "volume": 0.0, "delta": -0.6733, "gamma": 0.0114, "vega": 0.2384, "theta": -0.2325, "rho": -0.1051, "theo": 23.3192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.27, "last_trade_time": "2026-10-30T09:30:37", "percent_change": 0.0, "prev_day_close": 33.3500003814697}, {"option": "JBL261204C00275000", "bid": 4.0, "bid_size": 33.0, "ask": 6.4, "ask_size": 59.0, "iv": 0.4854, "open_interest": 2.0, "volume": 4.0, "delta": 0.2791, "gamma": 0.0105, "vega": 0.2226, "theta": -0.2134, "rho": 0.0481, "theo": 5.1191, "change": 1.15, "open": 4.0, "high": 4.0, "low": 4.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-11-09T09:45:54", "percent_change": 40.3509, "prev_day_close": 2.84999990463257}, {"option": "JBL261204P00275000", "bid": 24.8, "bid_size": 9.0, "ask": 28.7, "ask_size": 7.0, "iv": 0.4721, "open_interest": 0.0, "volume": 0.0, "delta": -0.7259, "gamma": 0.0107, "vega": 0.2199, "theta": -0.2134, "rho": -0.1081, "theo": 26.9608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.8500003814697}, {"option": "JBL261204C00280000", "bid": 3.5, "bid_size": 21.0, "ask": 5.3, "ask_size": 30.0, "iv": 0.4992, "open_interest": 10.0, "volume": 29.0, "delta": 0.2322, "gamma": 0.0096, "vega": 0.2023, "theta": -0.1925, "rho": 0.0401, "theo": 3.9993, "change": 1.575, "open": 4.1, "high": 4.1, "low": 4.1, "tick": "no_change", "last_trade_price": 4.1, "last_trade_time": "2026-11-09T14:38:41", "percent_change": 62.3762, "prev_day_close": 2.52499997615814}, {"option": "JBL261204P00280000", "bid": 28.8, "bid_size": 6.0, "ask": 32.5, "ask_size": 6.0, "iv": 0.469, "open_interest": 3.0, "volume": 0.0, "delta": -0.7735, "gamma": 0.0098, "vega": 0.198, "theta": -0.1919, "rho": -0.1091, "theo": 30.8546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.97, "last_trade_time": "2026-11-04T09:56:32", "percent_change": 0.0, "prev_day_close": 42.25}, {"option": "JBL261204C00285000", "bid": 1.45, "bid_size": 37.0, "ask": 3.5, "ask_size": 4.0, "iv": 0.442, "open_interest": 1.0, "volume": 1.0, "delta": 0.1909, "gamma": 0.0086, "vega": 0.1805, "theta": -0.1706, "rho": 0.033, "theo": 3.0977, "change": 0.61, "open": 2.56, "high": 2.56, "low": 2.56, "tick": "down", "last_trade_price": 2.56, "last_trade_time": "2026-11-09T09:55:54", "percent_change": 31.2821, "prev_day_close": 1.94999998807907}, {"option": "JBL261204P00285000", "bid": 33.2, "bid_size": 7.0, "ask": 36.5, "ask_size": 7.0, "iv": 0.4711, "open_interest": 1.0, "volume": 1.0, "delta": -0.8157, "gamma": 0.0087, "vega": 0.1753, "theta": -0.1693, "rho": -0.11, "theo": 34.9691, "change": -11.0, "open": 35.75, "high": 35.75, "low": 35.75, "tick": "up", "last_trade_price": 35.75, "last_trade_time": "2026-11-09T11:42:23", "percent_change": -23.5294, "prev_day_close": 46.75}, {"option": "JBL261204C00290000", "bid": 0.75, "bid_size": 21.0, "ask": 3.8, "ask_size": 25.0, "iv": 0.4705, "open_interest": 0.0, "volume": 0.0, "delta": 0.1551, "gamma": 0.0075, "vega": 0.1584, "theta": -0.1488, "rho": 0.0269, "theo": 2.3821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.75, "last_trade_time": "2026-10-30T10:21:30", "percent_change": 0.0, "prev_day_close": 1.74999997764826}, {"option": "JBL261204P00290000", "bid": 37.3, "bid_size": 6.0, "ask": 41.0, "ask_size": 6.0, "iv": 0.469, "open_interest": 0.0, "volume": 0.0, "delta": -0.8522, "gamma": 0.0077, "vega": 0.1531, "theta": -0.1465, "rho": -0.111, "theo": 39.2747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.1000003814697}, {"option": "JBL261204C00295000", "bid": 0.2, "bid_size": 58.0, "ask": 3.5, "ask_size": 28.0, "iv": 0.4794, "open_interest": 0.0, "volume": 0.0, "delta": 0.1249, "gamma": 0.0065, "vega": 0.1369, "theta": -0.1278, "rho": 0.0217, "theo": 1.8215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52500000037253}, {"option": "JBL261204P00295000", "bid": 41.9, "bid_size": 6.0, "ask": 45.6, "ask_size": 6.0, "iv": 0.4782, "open_interest": 0.0, "volume": 0.0, "delta": -0.8831, "gamma": 0.0066, "vega": 0.1302, "theta": -0.1245, "rho": -0.1071, "theo": 43.7388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.0499992370606}, {"option": "JBL261204C00300000", "bid": 0.1, "bid_size": 70.0, "ask": 3.0, "ask_size": 6.0, "iv": 0.4256, "open_interest": 0.0, "volume": 0.0, "delta": 0.0997, "gamma": 0.0055, "vega": 0.1166, "theta": -0.1085, "rho": 0.0173, "theo": 1.3859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.4499999769032}, {"option": "JBL261204P00300000", "bid": 46.5, "bid_size": 7.0, "ask": 50.0, "ask_size": 7.0, "iv": 0.4702, "open_interest": 0.0, "volume": 1.0, "delta": -0.9089, "gamma": 0.0056, "vega": 0.107, "theta": -0.1041, "rho": -0.1008, "theo": 48.3307, "change": -12.83, "open": 47.97, "high": 47.97, "low": 47.97, "tick": "down", "last_trade_price": 47.97, "last_trade_time": "2026-11-09T12:24:13", "percent_change": -21.102, "prev_day_close": 60.7999992370606}, {"option": "JBL261204C00305000", "bid": 0.05, "bid_size": 36.0, "ask": 2.65, "ask_size": 31.0, "iv": 0.5081, "open_interest": 0.0, "volume": 0.0, "delta": 0.0791, "gamma": 0.0046, "vega": 0.0983, "theta": -0.0911, "rho": 0.0137, "theo": 1.0525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.37500004842877}, {"option": "JBL261204P00305000", "bid": 51.3, "bid_size": 7.0, "ask": 54.2, "ask_size": 8.0, "iv": 0.4434, "open_interest": 0.0, "volume": 0.0, "delta": -0.9302, "gamma": 0.0048, "vega": 0.088, "theta": -0.0858, "rho": -0.0924, "theo": 53.0227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.6499977111816}, {"option": "JBL261204C00310000", "bid": 0.15, "bid_size": 55.0, "ask": 1.65, "ask_size": 55.0, "iv": 0.4932, "open_interest": 8.0, "volume": 0.0, "delta": 0.0624, "gamma": 0.0038, "vega": 0.0821, "theta": -0.0758, "rho": 0.0108, "theo": 0.7969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-11-03T15:35:33", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "JBL261204P00310000", "bid": 56.1, "bid_size": 7.0, "ask": 59.0, "ask_size": 5.0, "iv": 0.437, "open_interest": 0.0, "volume": 0.0, "delta": -0.9474, "gamma": 0.004, "vega": 0.0713, "theta": -0.0701, "rho": -0.0867, "theo": 57.7977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.5}, {"option": "JBL261204C00315000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 7.0, "iv": 0.5037, "open_interest": 31.0, "volume": 5.0, "delta": 0.0491, "gamma": 0.0032, "vega": 0.068, "theta": -0.0626, "rho": 0.0085, "theo": 0.6035, "change": -0.615, "open": 0.61, "high": 0.61, "low": 0.61, "tick": "down", "last_trade_price": 0.61, "last_trade_time": "2026-11-09T10:44:04", "percent_change": -50.2041, "prev_day_close": 1.22500002384186}, {"option": "JBL261204P00315000", "bid": 60.7, "bid_size": 8.0, "ask": 64.3, "ask_size": 7.0, "iv": 0.4524, "open_interest": 0.0, "volume": 0.0, "delta": -0.9614, "gamma": 0.0034, "vega": 0.0541, "theta": -0.057, "rho": -0.0749, "theo": 62.6367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.4000015258789}, {"option": "JBL261204C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 7.0, "iv": 0.5173, "open_interest": 0.0, "volume": 0.0, "delta": 0.0385, "gamma": 0.0026, "vega": 0.0559, "theta": -0.0515, "rho": 0.0067, "theo": 0.4575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "JBL261204P00320000", "bid": 65.5, "bid_size": 6.0, "ask": 69.8, "ask_size": 1.0, "iv": 0.5133, "open_interest": 0.0, "volume": 0.0, "delta": -0.973, "gamma": 0.0029, "vega": 0.0411, "theta": -0.0468, "rho": -0.0602, "theo": 67.5225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.3500022888184}, {"option": "JBL261204C00325000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 7.0, "iv": 0.5663, "open_interest": 12.0, "volume": 5.0, "delta": 0.0301, "gamma": 0.0021, "vega": 0.0458, "theta": -0.0421, "rho": 0.0052, "theo": 0.3467, "change": -0.94, "open": 0.21, "high": 0.21, "low": 0.21, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-11-09T10:44:04", "percent_change": -81.7391, "prev_day_close": 1.14999997615814}, {"option": "JBL261204P00325000", "bid": 70.4, "bid_size": 6.0, "ask": 74.7, "ask_size": 6.0, "iv": 0.5052, "open_interest": 0.0, "volume": 0.0, "delta": -0.9827, "gamma": 0.0026, "vega": 0.0293, "theta": -0.0361, "rho": -0.0463, "theo": 72.448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.3000030517578}, {"option": "JBL261204C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 68.0, "iv": 0.5535, "open_interest": 9.0, "volume": 1.0, "delta": 0.0236, "gamma": 0.0017, "vega": 0.0374, "theta": -0.0344, "rho": 0.0041, "theo": 0.2637, "change": -0.795, "open": 0.33, "high": 0.33, "low": 0.33, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-11-09T12:54:33", "percent_change": -70.6667, "prev_day_close": 1.125}, {"option": "JBL261204P00330000", "bid": 75.4, "bid_size": 6.0, "ask": 79.7, "ask_size": 7.0, "iv": 0.5139, "open_interest": 0.0, "volume": 0.0, "delta": -0.9903, "gamma": 0.002, "vega": 0.0137, "theta": -0.034, "rho": -0.023, "theo": 77.4077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.3000030517578}, {"option": "JBL261204C00335000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 37.0, "iv": 0.5312, "open_interest": 1.0, "volume": 0.0, "delta": 0.0184, "gamma": 0.0014, "vega": 0.0303, "theta": -0.0278, "rho": 0.0032, "theo": 0.1999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-11-02T09:30:03", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "JBL261204P00335000", "bid": 80.3, "bid_size": 1.0, "ask": 84.7, "ask_size": 6.0, "iv": 0.5077, "open_interest": 0.0, "volume": 0.0, "delta": -0.9957, "gamma": 0.0013, "vega": 0.0089, "theta": -0.0275, "rho": -0.0175, "theo": 82.3879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.3000030517578}, {"option": "JBL261204C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 16.0, "iv": 0.5939, "open_interest": 1.0, "volume": 0.0, "delta": 0.0144, "gamma": 0.0011, "vega": 0.0246, "theta": -0.0226, "rho": 0.0025, "theo": 0.1528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-11-02T09:30:03", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "JBL261204P00340000", "bid": 85.3, "bid_size": 2.0, "ask": 89.6, "ask_size": 1.0, "iv": 0.5307, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0005, "vega": 0.0, "theta": -0.0326, "rho": 0.0, "theo": 87.385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.300003051758}, {"option": "JBL261204C00345000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 7.0, "iv": 0.7123, "open_interest": 0.0, "volume": 0.0, "delta": 0.0113, "gamma": 0.0009, "vega": 0.0201, "theta": -0.0184, "rho": 0.002, "theo": 0.1176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "JBL261204P00345000", "bid": 90.3, "bid_size": 2.0, "ask": 94.6, "ask_size": 1.0, "iv": 0.5533, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0326, "rho": 0.0, "theo": 92.385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 78.8, "last_trade_time": "2026-11-02T14:46:58", "percent_change": 0.0, "prev_day_close": 105.300003051758}, {"option": "JBL261204C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 18.0, "iv": 0.7344, "open_interest": 20.0, "volume": 0.0, "delta": 0.0089, "gamma": 0.0007, "vega": 0.0163, "theta": -0.015, "rho": 0.0015, "theo": 0.0905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-10-26T13:00:53", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "JBL261204P00350000", "bid": 95.3, "bid_size": 2.0, "ask": 99.6, "ask_size": 1.0, "iv": 0.5755, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0326, "rho": 0.0, "theo": 97.385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 110.300003051758}, {"option": "JBL261204C00355000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 18.0, "iv": 0.7592, "open_interest": 0.0, "volume": 0.0, "delta": 0.007, "gamma": 0.0006, "vega": 0.0132, "theta": -0.0122, "rho": 0.0012, "theo": 0.0699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "JBL261204P00355000", "bid": 100.3, "bid_size": 2.0, "ask": 104.6, "ask_size": 1.0, "iv": 0.5973, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0326, "rho": 0.0, "theo": 102.385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 115.300003051758}, {"option": "JBL261204C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 12.0, "iv": 0.7835, "open_interest": 0.0, "volume": 0.0, "delta": 0.0055, "gamma": 0.0005, "vega": 0.0107, "theta": -0.0099, "rho": 0.001, "theo": 0.0543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "JBL261204P00360000", "bid": 105.3, "bid_size": 2.0, "ask": 109.6, "ask_size": 1.0, "iv": 0.6188, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0326, "rho": 0.0, "theo": 107.385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 120.300003051758}, {"option": "JBL261204C00365000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 13.0, "iv": 0.8072, "open_interest": 0.0, "volume": 0.0, "delta": 0.0044, "gamma": 0.0004, "vega": 0.0087, "theta": -0.0081, "rho": 0.0008, "theo": 0.0423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "JBL261204P00365000", "bid": 110.3, "bid_size": 2.0, "ask": 114.7, "ask_size": 3.0, "iv": 0.6399, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0326, "rho": 0.0, "theo": 112.385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 125.300003051758}, {"option": "JBL261204C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 12.0, "iv": 0.8305, "open_interest": 0.0, "volume": 0.0, "delta": 0.0035, "gamma": 0.0003, "vega": 0.0071, "theta": -0.0066, "rho": 0.0006, "theo": 0.0331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "JBL261204P00370000", "bid": 115.3, "bid_size": 2.0, "ask": 119.7, "ask_size": 2.0, "iv": 0.6606, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0326, "rho": 0.0, "theo": 117.385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 130.300003051758}, {"option": "JBL261204C00375000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 53.0, "iv": 0.8533, "open_interest": 0.0, "volume": 0.0, "delta": 0.0028, "gamma": 0.0002, "vega": 0.0058, "theta": -0.0054, "rho": 0.0005, "theo": 0.026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "JBL261204P00375000", "bid": 120.3, "bid_size": 6.0, "ask": 124.6, "ask_size": 6.0, "iv": 0.6811, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0326, "rho": 0.0, "theo": 122.385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 135.300003051758}, {"option": "JBL261204C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 26.0, "iv": 0.8681, "open_interest": 0.0, "volume": 3.0, "delta": 0.0022, "gamma": 0.0002, "vega": 0.0047, "theta": -0.0044, "rho": 0.0004, "theo": 0.0205, "change": -1.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T13:42:55", "percent_change": -95.3488, "prev_day_close": 1.07500004768372}, {"option": "JBL261204P00380000", "bid": 125.3, "bid_size": 6.0, "ask": 129.6, "ask_size": 5.0, "iv": 0.7011, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0326, "rho": 0.0, "theo": 127.385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 140.300003051758}, {"option": "JBL261204C00385000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 73.0, "iv": 0.8976, "open_interest": 0.0, "volume": 7.0, "delta": 0.0018, "gamma": 0.0002, "vega": 0.0039, "theta": -0.0036, "rho": 0.0003, "theo": 0.0163, "change": -1.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T14:06:36", "percent_change": -95.3488, "prev_day_close": 1.07500004768372}, {"option": "JBL261204P00385000", "bid": 130.3, "bid_size": 6.0, "ask": 134.6, "ask_size": 1.0, "iv": 0.7209, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0326, "rho": 0.0, "theo": 132.385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 145.300003051758}, {"option": "JBL261204C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 71.0, "iv": 0.9192, "open_interest": 0.0, "volume": 2.0, "delta": 0.0014, "gamma": 0.0001, "vega": 0.0032, "theta": -0.003, "rho": 0.0002, "theo": 0.0129, "change": -1.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T13:43:35", "percent_change": -95.3488, "prev_day_close": 1.07500004768372}, {"option": "JBL261204P00390000", "bid": 135.3, "bid_size": 6.0, "ask": 139.6, "ask_size": 1.0, "iv": 0.7404, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0326, "rho": 0.0, "theo": 137.385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 150.300003051758}, {"option": "JBL261204C00395000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 48.0, "iv": 0.9404, "open_interest": 0.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0001, "vega": 0.0026, "theta": -0.0024, "rho": 0.0002, "theo": 0.0103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "JBL261204P00395000", "bid": 140.3, "bid_size": 6.0, "ask": 144.6, "ask_size": 1.0, "iv": 0.7597, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0326, "rho": 0.0, "theo": 142.385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 155.300003051758}, {"option": "JBL261204C00400000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 14.0, "iv": 0.914, "open_interest": 0.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0001, "vega": 0.0022, "theta": -0.002, "rho": 0.0002, "theo": 0.0083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "JBL261204P00400000", "bid": 145.3, "bid_size": 2.0, "ask": 149.6, "ask_size": 1.0, "iv": 0.7786, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0326, "rho": 0.0, "theo": 147.385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 160.300003051758}, {"option": "JBL261204C00405000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 11.0, "iv": 0.9816, "open_interest": 0.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0001, "vega": 0.0018, "theta": -0.0017, "rho": 0.0001, "theo": 0.0067, "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": 1.07500004768372}, {"option": "JBL261204P00405000", "bid": 150.3, "bid_size": 2.0, "ask": 154.6, "ask_size": 1.0, "iv": 0.7973, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0326, "rho": 0.0, "theo": 152.385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 165.300003051758}, {"option": "JBL261204C00410000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 11.0, "iv": 1.0016, "open_interest": 0.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0001, "vega": 0.0015, "theta": -0.0014, "rho": 0.0001, "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": 1.07500004768372}, {"option": "JBL261204P00410000", "bid": 155.3, "bid_size": 2.0, "ask": 159.6, "ask_size": 1.0, "iv": 0.8157, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0326, "rho": 0.0, "theo": 157.385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 170.300003051758}, {"option": "JBL261211C00170000", "bid": 81.1, "bid_size": 5.0, "ask": 85.4, "ask_size": 6.0, "iv": 0.6669, "open_interest": 0.0, "volume": 0.0, "delta": 0.9801, "gamma": 0.0009, "vega": 0.0358, "theta": -0.0264, "rho": 0.1528, "theo": 83.3561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "JBL261211P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 3.0, "iv": 0.8364, "open_interest": 0.0, "volume": 0.0, "delta": -0.0196, "gamma": 0.0009, "vega": 0.0358, "theta": -0.0364, "rho": -0.0046, "theo": 0.3798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "JBL261211C00175000", "bid": 76.2, "bid_size": 5.0, "ask": 80.5, "ask_size": 6.0, "iv": 0.6464, "open_interest": 0.0, "volume": 0.0, "delta": 0.9747, "gamma": 0.0012, "vega": 0.0438, "theta": -0.0344, "rho": 0.156, "theo": 78.4859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "JBL261211P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 3.0, "iv": 0.7925, "open_interest": 0.0, "volume": 0.0, "delta": -0.025, "gamma": 0.0012, "vega": 0.044, "theta": -0.0439, "rho": -0.0058, "theo": 0.4889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "JBL261211C00180000", "bid": 71.4, "bid_size": 1.0, "ask": 75.6, "ask_size": 2.0, "iv": 0.6223, "open_interest": 0.0, "volume": 0.0, "delta": 0.9681, "gamma": 0.0014, "vega": 0.0534, "theta": -0.0435, "rho": 0.159, "theo": 73.6449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.5500011444092}, {"option": "JBL261211P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 4.0, "iv": 0.7489, "open_interest": 0.0, "volume": 0.0, "delta": -0.0317, "gamma": 0.0014, "vega": 0.0535, "theta": -0.0525, "rho": -0.0074, "theo": 0.6275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "JBL261211C00185000", "bid": 66.6, "bid_size": 1.0, "ask": 70.8, "ask_size": 4.0, "iv": 0.6138, "open_interest": 0.0, "volume": 0.0, "delta": 0.9598, "gamma": 0.0018, "vega": 0.0646, "theta": -0.0539, "rho": 0.1616, "theo": 68.8406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.9499988555908}, {"option": "JBL261211P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 1.0, "iv": 0.7086, "open_interest": 0.0, "volume": 0.0, "delta": -0.04, "gamma": 0.0018, "vega": 0.0648, "theta": -0.0623, "rho": -0.0093, "theo": 0.803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.62500002421439}, {"option": "JBL261211C00190000", "bid": 61.8, "bid_size": 2.0, "ask": 66.1, "ask_size": 4.0, "iv": 0.6186, "open_interest": 0.0, "volume": 0.0, "delta": 0.9496, "gamma": 0.0022, "vega": 0.0776, "theta": -0.0656, "rho": 0.1636, "theo": 64.0819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.4499988555908}, {"option": "JBL261211P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 3.0, "iv": 0.6736, "open_interest": 0.0, "volume": 0.0, "delta": -0.0502, "gamma": 0.0022, "vega": 0.0777, "theta": -0.0735, "rho": -0.0117, "theo": 1.024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.97499994933605}, {"option": "JBL261211C00195000", "bid": 57.1, "bid_size": 1.0, "ask": 61.4, "ask_size": 3.0, "iv": 0.5943, "open_interest": 0.0, "volume": 0.0, "delta": 0.9372, "gamma": 0.0027, "vega": 0.0924, "theta": -0.0786, "rho": 0.1651, "theo": 59.3793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.0500011444092}, {"option": "JBL261211P00195000", "bid": 0.05, "bid_size": 12.0, "ask": 2.45, "ask_size": 8.0, "iv": 0.6032, "open_interest": 0.0, "volume": 0.0, "delta": -0.0627, "gamma": 0.0027, "vega": 0.0927, "theta": -0.0859, "rho": -0.0145, "theo": 1.3017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.54999989271164}, {"option": "JBL261211C00200000", "bid": 52.6, "bid_size": 1.0, "ask": 56.8, "ask_size": 5.0, "iv": 0.5913, "open_interest": 0.0, "volume": 0.0, "delta": 0.9221, "gamma": 0.0032, "vega": 0.1091, "theta": -0.0929, "rho": 0.1659, "theo": 54.7458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.8000011444092}, {"option": "JBL261211P00200000", "bid": 0.1, "bid_size": 12.0, "ask": 3.3, "ask_size": 6.0, "iv": 0.6003, "open_interest": 0.0, "volume": 0.0, "delta": -0.0778, "gamma": 0.0033, "vega": 0.1097, "theta": -0.0997, "rho": -0.018, "theo": 1.6483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.07499992847443}, {"option": "JBL261211C00205000", "bid": 48.1, "bid_size": 1.0, "ask": 52.3, "ask_size": 4.0, "iv": 0.5831, "open_interest": 0.0, "volume": 0.0, "delta": 0.904, "gamma": 0.0039, "vega": 0.1277, "theta": -0.1083, "rho": 0.1658, "theo": 50.1961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.6999988555908}, {"option": "JBL261211P00205000", "bid": 0.55, "bid_size": 13.0, "ask": 3.7, "ask_size": 8.0, "iv": 0.5864, "open_interest": 0.0, "volume": 0.0, "delta": -0.096, "gamma": 0.0039, "vega": 0.1279, "theta": -0.1146, "rho": -0.0222, "theo": 2.0798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.82500004768372}, {"option": "JBL261211C00210000", "bid": 44.2, "bid_size": 11.0, "ask": 47.5, "ask_size": 20.0, "iv": 0.5776, "open_interest": 0.0, "volume": 0.0, "delta": 0.8824, "gamma": 0.0046, "vega": 0.1477, "theta": -0.1246, "rho": 0.165, "theo": 45.7476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.6999988555908}, {"option": "JBL261211P00210000", "bid": 1.05, "bid_size": 29.0, "ask": 4.1, "ask_size": 13.0, "iv": 0.5681, "open_interest": 0.0, "volume": 0.0, "delta": -0.1177, "gamma": 0.0046, "vega": 0.1481, "theta": -0.1304, "rho": -0.027, "theo": 2.6129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.05000007152557}, {"option": "JBL261211C00215000", "bid": 39.7, "bid_size": 10.0, "ask": 43.4, "ask_size": 17.0, "iv": 0.5668, "open_interest": 0.0, "volume": 0.0, "delta": 0.857, "gamma": 0.0054, "vega": 0.1691, "theta": -0.1414, "rho": 0.163, "theo": 41.4201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.1999998092651}, {"option": "JBL261211P00215000", "bid": 1.75, "bid_size": 21.0, "ask": 4.9, "ask_size": 35.0, "iv": 0.5626, "open_interest": 0.0, "volume": 1.0, "delta": -0.1432, "gamma": 0.0054, "vega": 0.17, "theta": -0.1468, "rho": -0.0331, "theo": 3.2667, "change": -3.35, "open": 3.1, "high": 3.1, "low": 3.1, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-11-09T10:50:24", "percent_change": -51.938, "prev_day_close": 6.44999980926514}, {"option": "JBL261211C00220000", "bid": 35.9, "bid_size": 12.0, "ask": 39.0, "ask_size": 11.0, "iv": 0.5594, "open_interest": 1.0, "volume": 0.0, "delta": 0.8275, "gamma": 0.0062, "vega": 0.1913, "theta": -0.1584, "rho": 0.1599, "theo": 37.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.13, "last_trade_time": "2026-11-06T10:32:19", "percent_change": 0.0, "prev_day_close": 28.25}, {"option": "JBL261211P00220000", "bid": 2.6, "bid_size": 18.0, "ask": 5.9, "ask_size": 18.0, "iv": 0.5578, "open_interest": 1.0, "volume": 0.0, "delta": -0.1729, "gamma": 0.0062, "vega": 0.1916, "theta": -0.1633, "rho": -0.0396, "theo": 4.0653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.35, "last_trade_time": "2026-11-06T13:16:49", "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "JBL261211C00225000", "bid": 31.5, "bid_size": 2.0, "ask": 35.5, "ask_size": 12.0, "iv": 0.5512, "open_interest": 0.0, "volume": 0.0, "delta": 0.7937, "gamma": 0.0071, "vega": 0.2135, "theta": -0.175, "rho": 0.1558, "theo": 33.216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.3000001907349}, {"option": "JBL261211P00225000", "bid": 3.0, "bid_size": 6.0, "ask": 7.0, "ask_size": 14.0, "iv": 0.5365, "open_interest": 0.0, "volume": 0.0, "delta": -0.207, "gamma": 0.0071, "vega": 0.2141, "theta": -0.1794, "rho": -0.0467, "theo": 5.0306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "JBL261211C00230000", "bid": 28.0, "bid_size": 18.0, "ask": 31.5, "ask_size": 20.0, "iv": 0.5437, "open_interest": 32.0, "volume": 0.0, "delta": 0.7554, "gamma": 0.0079, "vega": 0.235, "theta": -0.1905, "rho": 0.1503, "theo": 29.388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.8, "last_trade_time": "2026-11-06T12:36:44", "percent_change": 0.0, "prev_day_close": 21.6499996185303}, {"option": "JBL261211P00230000", "bid": 4.9, "bid_size": 26.0, "ask": 8.3, "ask_size": 38.0, "iv": 0.5458, "open_interest": 2.0, "volume": 0.0, "delta": -0.2454, "gamma": 0.008, "vega": 0.2358, "theta": -0.1945, "rho": -0.0554, "theo": 6.1873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.37, "last_trade_time": "2026-11-06T09:38:16", "percent_change": 0.0, "prev_day_close": 11.1000003814697}, {"option": "JBL261211C00235000", "bid": 24.2, "bid_size": 11.0, "ask": 28.0, "ask_size": 7.0, "iv": 0.5323, "open_interest": 1.0, "volume": 0.0, "delta": 0.713, "gamma": 0.0087, "vega": 0.2548, "theta": -0.2043, "rho": 0.1436, "theo": 25.7748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.8, "last_trade_time": "2026-11-04T10:39:08", "percent_change": 0.0, "prev_day_close": 18.8500003814697}, {"option": "JBL261211P00235000", "bid": 6.2, "bid_size": 25.0, "ask": 9.6, "ask_size": 22.0, "iv": 0.5328, "open_interest": 6.0, "volume": 0.0, "delta": -0.2882, "gamma": 0.0088, "vega": 0.2552, "theta": -0.2079, "rho": -0.0648, "theo": 7.5609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.07, "last_trade_time": "2026-11-06T15:13:02", "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "JBL261211C00240000", "bid": 21.2, "bid_size": 15.0, "ask": 24.5, "ask_size": 27.0, "iv": 0.528, "open_interest": 1.0, "volume": 0.0, "delta": 0.6666, "gamma": 0.0095, "vega": 0.2719, "theta": -0.2155, "rho": 0.1358, "theo": 22.3997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.4, "last_trade_time": "2026-11-04T10:14:37", "percent_change": 0.0, "prev_day_close": 16.4000000953674}, {"option": "JBL261211P00240000", "bid": 7.7, "bid_size": 28.0, "ask": 11.0, "ask_size": 22.0, "iv": 0.5178, "open_interest": 2.0, "volume": 0.0, "delta": -0.335, "gamma": 0.0095, "vega": 0.2723, "theta": -0.2187, "rho": -0.0741, "theo": 9.1756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.85, "last_trade_time": "2026-11-05T14:10:10", "percent_change": 0.0, "prev_day_close": 15.3499994277954}, {"option": "JBL261211C00245000", "bid": 17.7, "bid_size": 29.0, "ask": 21.2, "ask_size": 25.0, "iv": 0.5099, "open_interest": 0.0, "volume": 0.0, "delta": 0.617, "gamma": 0.0101, "vega": 0.2853, "theta": -0.2237, "rho": 0.1271, "theo": 19.2837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0500001907349}, {"option": "JBL261211P00245000", "bid": 9.5, "bid_size": 21.0, "ask": 12.8, "ask_size": 22.0, "iv": 0.5076, "open_interest": 8.0, "volume": 1.0, "delta": -0.385, "gamma": 0.0102, "vega": 0.2856, "theta": -0.2265, "rho": -0.0839, "theo": 11.0503, "change": -7.2, "open": 10.6, "high": 10.6, "low": 10.6, "tick": "down", "last_trade_price": 10.6, "last_trade_time": "2026-11-09T11:08:16", "percent_change": -40.4494, "prev_day_close": 17.8000001907349}, {"option": "JBL261211C00250000", "bid": 14.9, "bid_size": 16.0, "ask": 18.4, "ask_size": 16.0, "iv": 0.5047, "open_interest": 0.0, "volume": 0.0, "delta": 0.5649, "gamma": 0.0105, "vega": 0.2942, "theta": -0.2282, "rho": 0.1174, "theo": 16.4423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6000003814697}, {"option": "JBL261211P00250000", "bid": 11.5, "bid_size": 22.0, "ask": 14.8, "ask_size": 15.0, "iv": 0.4959, "open_interest": 13.0, "volume": 2.0, "delta": -0.4376, "gamma": 0.0106, "vega": 0.2944, "theta": -0.2308, "rho": -0.0949, "theo": 13.2013, "change": -6.93, "open": 13.77, "high": 13.77, "low": 13.77, "tick": "no_change", "last_trade_price": 13.77, "last_trade_time": "2026-11-09T12:11:17", "percent_change": -33.4783, "prev_day_close": 20.6999998092651}, {"option": "JBL261211C00255000", "bid": 12.3, "bid_size": 20.0, "ask": 15.6, "ask_size": 19.0, "iv": 0.4941, "open_interest": 0.0, "volume": 0.0, "delta": 0.5114, "gamma": 0.0108, "vega": 0.298, "theta": -0.2289, "rho": 0.1071, "theo": 13.8852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "JBL261211P00255000", "bid": 13.6, "bid_size": 21.0, "ask": 17.2, "ask_size": 11.0, "iv": 0.4838, "open_interest": 4.0, "volume": 3.0, "delta": -0.4916, "gamma": 0.0109, "vega": 0.2979, "theta": -0.2311, "rho": -0.1047, "theo": 15.6411, "change": -9.5, "open": 16.21, "high": 16.22, "low": 14.4, "tick": "down", "last_trade_price": 14.4, "last_trade_time": "2026-11-09T14:53:22", "percent_change": -39.749, "prev_day_close": 23.9000005722046}, {"option": "JBL261211C00260000", "bid": 10.0, "bid_size": 16.0, "ask": 13.4, "ask_size": 33.0, "iv": 0.4899, "open_interest": 1.0, "volume": 1.0, "delta": 0.4577, "gamma": 0.0108, "vega": 0.2965, "theta": -0.2256, "rho": 0.0966, "theo": 11.6161, "change": 4.06, "open": 11.91, "high": 11.91, "low": 11.91, "tick": "up", "last_trade_price": 11.91, "last_trade_time": "2026-11-09T14:09:32", "percent_change": 51.7197, "prev_day_close": 7.84999990463257}, {"option": "JBL261211P00260000", "bid": 16.3, "bid_size": 9.0, "ask": 19.9, "ask_size": 7.0, "iv": 0.4778, "open_interest": 3.0, "volume": 0.0, "delta": -0.546, "gamma": 0.011, "vega": 0.2959, "theta": -0.2275, "rho": -0.1141, "theo": 18.3728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.72, "last_trade_time": "2026-11-06T14:58:18", "percent_change": 0.0, "prev_day_close": 27.1000003814697}, {"option": "JBL261211C00265000", "bid": 7.9, "bid_size": 22.0, "ask": 11.4, "ask_size": 19.0, "iv": 0.4837, "open_interest": 0.0, "volume": 0.0, "delta": 0.405, "gamma": 0.0107, "vega": 0.2898, "theta": -0.2186, "rho": 0.086, "theo": 9.6312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "JBL261211P00265000", "bid": 19.3, "bid_size": 8.0, "ask": 22.9, "ask_size": 11.0, "iv": 0.4729, "open_interest": 2.0, "volume": 0.0, "delta": -0.5995, "gamma": 0.0108, "vega": 0.2882, "theta": -0.2202, "rho": -0.1214, "theo": 21.3907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.94, "last_trade_time": "2026-11-02T13:53:00", "percent_change": 0.0, "prev_day_close": 30.8999996185303}, {"option": "JBL261211C00270000", "bid": 6.2, "bid_size": 8.0, "ask": 9.9, "ask_size": 12.0, "iv": 0.4845, "open_interest": 0.0, "volume": 0.0, "delta": 0.3543, "gamma": 0.0103, "vega": 0.2783, "theta": -0.2083, "rho": 0.0756, "theo": 7.9189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "JBL261211P00270000", "bid": 22.6, "bid_size": 4.0, "ask": 26.1, "ask_size": 4.0, "iv": 0.4676, "open_interest": 0.0, "volume": 0.0, "delta": -0.651, "gamma": 0.0105, "vega": 0.2757, "theta": -0.2097, "rho": -0.13, "theo": 24.6844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.5}, {"option": "JBL261211C00275000", "bid": 4.7, "bid_size": 25.0, "ask": 7.9, "ask_size": 26.0, "iv": 0.4712, "open_interest": 25.0, "volume": 0.0, "delta": 0.3067, "gamma": 0.0098, "vega": 0.2627, "theta": -0.1954, "rho": 0.0657, "theo": 6.4616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.1, "last_trade_time": "2026-11-06T11:59:42", "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "JBL261211P00275000", "bid": 26.1, "bid_size": 6.0, "ask": 30.0, "ask_size": 6.0, "iv": 0.4701, "open_interest": 1.0, "volume": 0.0, "delta": -0.6995, "gamma": 0.01, "vega": 0.2598, "theta": -0.1965, "rho": -0.1342, "theo": 28.2389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.35, "last_trade_time": "2026-11-05T14:38:08", "percent_change": 0.0, "prev_day_close": 38.3500003814697}, {"option": "JBL261211C00280000", "bid": 3.5, "bid_size": 23.0, "ask": 7.1, "ask_size": 24.0, "iv": 0.4783, "open_interest": 1.0, "volume": 0.0, "delta": 0.2629, "gamma": 0.0091, "vega": 0.2443, "theta": -0.1805, "rho": 0.0565, "theo": 5.2376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.4, "last_trade_time": "2026-11-05T15:07:49", "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "JBL261211P00280000", "bid": 29.8, "bid_size": 7.0, "ask": 33.7, "ask_size": 6.0, "iv": 0.4639, "open_interest": 4.0, "volume": 1.0, "delta": -0.7442, "gamma": 0.0093, "vega": 0.2399, "theta": -0.1814, "rho": -0.1379, "theo": 32.0311, "change": -10.88, "open": 31.57, "high": 31.57, "low": 31.57, "tick": "down", "last_trade_price": 31.57, "last_trade_time": "2026-11-09T15:10:54", "percent_change": -25.6302, "prev_day_close": 42.4500007629394}, {"option": "JBL261211C00285000", "bid": 2.5, "bid_size": 20.0, "ask": 5.6, "ask_size": 33.0, "iv": 0.467, "open_interest": 1.0, "volume": 0.0, "delta": 0.2233, "gamma": 0.0084, "vega": 0.2238, "theta": -0.1646, "rho": 0.0482, "theo": 4.2221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.08, "last_trade_time": "2026-10-29T11:37:14", "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "JBL261211P00285000", "bid": 33.8, "bid_size": 6.0, "ask": 37.7, "ask_size": 6.0, "iv": 0.4614, "open_interest": 0.0, "volume": 0.0, "delta": -0.7848, "gamma": 0.0086, "vega": 0.2178, "theta": -0.1651, "rho": -0.1367, "theo": 36.0339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.0500011444092}, {"option": "JBL261211C00290000", "bid": 1.85, "bid_size": 19.0, "ask": 4.7, "ask_size": 20.0, "iv": 0.4688, "open_interest": 0.0, "volume": 0.0, "delta": 0.1881, "gamma": 0.0076, "vega": 0.2023, "theta": -0.1482, "rho": 0.0406, "theo": 3.3879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.12500005960464}, {"option": "JBL261211P00290000", "bid": 38.0, "bid_size": 6.0, "ask": 41.8, "ask_size": 6.0, "iv": 0.4574, "open_interest": 0.0, "volume": 0.0, "delta": -0.821, "gamma": 0.0078, "vega": 0.1954, "theta": -0.1483, "rho": -0.139, "theo": 40.2232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.7000007629394}, {"option": "JBL261211C00295000", "bid": 1.0, "bid_size": 15.0, "ask": 4.0, "ask_size": 17.0, "iv": 0.463, "open_interest": 1.0, "volume": 1.0, "delta": 0.1574, "gamma": 0.0067, "vega": 0.1808, "theta": -0.132, "rho": 0.0341, "theo": 2.7091, "change": 0.65, "open": 2.5, "high": 2.5, "low": 2.5, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-09T14:15:33", "percent_change": 35.1351, "prev_day_close": 1.85000005364418}, {"option": "JBL261211P00295000", "bid": 42.4, "bid_size": 6.0, "ask": 45.9, "ask_size": 6.0, "iv": 0.4489, "open_interest": 0.0, "volume": 0.0, "delta": -0.8525, "gamma": 0.007, "vega": 0.1718, "theta": -0.1315, "rho": -0.134, "theo": 44.5726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.2999992370606}, {"option": "JBL261211C00300000", "bid": 1.5, "bid_size": 15.0, "ask": 3.7, "ask_size": 62.0, "iv": 0.5025, "open_interest": 0.0, "volume": 1.0, "delta": 0.131, "gamma": 0.0059, "vega": 0.1599, "theta": -0.1164, "rho": 0.0284, "theo": 2.1615, "change": 0.525, "open": 2.1, "high": 2.1, "low": 2.1, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-11-09T15:53:49", "percent_change": 33.3333, "prev_day_close": 1.57499995268881}, {"option": "JBL261211P00300000", "bid": 46.9, "bid_size": 6.0, "ask": 50.4, "ask_size": 6.0, "iv": 0.4463, "open_interest": 0.0, "volume": 0.0, "delta": -0.8798, "gamma": 0.0062, "vega": 0.1489, "theta": -0.1152, "rho": -0.1286, "theo": 49.0547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.9500007629394}, {"option": "JBL261211C00305000", "bid": 0.05, "bid_size": 35.0, "ask": 3.4, "ask_size": 17.0, "iv": 0.4774, "open_interest": 0.0, "volume": 0.0, "delta": 0.1085, "gamma": 0.0052, "vega": 0.1401, "theta": -0.1019, "rho": 0.0235, "theo": 1.722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500000149012}, {"option": "JBL261211P00305000", "bid": 51.3, "bid_size": 6.0, "ask": 55.1, "ask_size": 6.0, "iv": 0.4371, "open_interest": 0.0, "volume": 0.0, "delta": -0.9032, "gamma": 0.0054, "vega": 0.1275, "theta": -0.0996, "rho": -0.1264, "theo": 53.6492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.7500019073486}, {"option": "JBL261211C00310000", "bid": 0.05, "bid_size": 13.0, "ask": 2.95, "ask_size": 14.0, "iv": 0.4895, "open_interest": 0.0, "volume": 0.0, "delta": 0.0896, "gamma": 0.0045, "vega": 0.122, "theta": -0.0886, "rho": 0.0195, "theo": 1.3712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000004805624}, {"option": "JBL261211P00310000", "bid": 55.9, "bid_size": 4.0, "ask": 60.2, "ask_size": 1.0, "iv": 0.4368, "open_interest": 0.0, "volume": 0.0, "delta": -0.9229, "gamma": 0.0047, "vega": 0.1067, "theta": -0.0857, "rho": -0.1166, "theo": 58.3343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.5999984741211}, {"option": "JBL261211C00315000", "bid": 0.05, "bid_size": 11.0, "ask": 2.35, "ask_size": 14.0, "iv": 0.4914, "open_interest": 0.0, "volume": 0.0, "delta": 0.0738, "gamma": 0.0039, "vega": 0.1054, "theta": -0.0765, "rho": 0.016, "theo": 1.0924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25000002421439}, {"option": "JBL261211P00315000", "bid": 60.7, "bid_size": 5.0, "ask": 65.0, "ask_size": 6.0, "iv": 0.4491, "open_interest": 0.0, "volume": 0.0, "delta": -0.9394, "gamma": 0.0041, "vega": 0.0891, "theta": -0.0728, "rho": -0.1059, "theo": 63.0923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.2999992370606}, {"option": "JBL261211C00320000", "bid": 0.15, "bid_size": 10.0, "ask": 2.05, "ask_size": 7.0, "iv": 0.5081, "open_interest": 0.0, "volume": 0.0, "delta": 0.0606, "gamma": 0.0033, "vega": 0.0908, "theta": -0.0659, "rho": 0.0132, "theo": 0.871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "JBL261211P00320000", "bid": 65.6, "bid_size": 4.0, "ask": 69.7, "ask_size": 3.0, "iv": 0.4351, "open_interest": 0.0, "volume": 0.0, "delta": -0.9534, "gamma": 0.0035, "vega": 0.0718, "theta": -0.0624, "rho": -0.0958, "theo": 67.9115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.4000015258789}, {"option": "JBL261211C00325000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 3.0, "iv": 0.5437, "open_interest": 0.0, "volume": 0.0, "delta": 0.0498, "gamma": 0.0028, "vega": 0.0778, "theta": -0.0565, "rho": 0.0108, "theo": 0.6957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "JBL261211P00325000", "bid": 70.5, "bid_size": 2.0, "ask": 74.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9649, "gamma": 0.003, "vega": 0.0562, "theta": -0.0526, "rho": -0.0779, "theo": 72.7768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.3500022888184}, {"option": "JBL261211C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 3.0, "iv": 0.5662, "open_interest": 0.0, "volume": 0.0, "delta": 0.0409, "gamma": 0.0024, "vega": 0.0664, "theta": -0.0483, "rho": 0.0089, "theo": 0.5567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "JBL261211P00330000", "bid": 75.4, "bid_size": 2.0, "ask": 79.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9752, "gamma": 0.0028, "vega": 0.0433, "theta": -0.0462, "rho": -0.0706, "theo": 77.6826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.3000030517578}, {"option": "JBL261211C00335000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 9.0, "iv": 0.5404, "open_interest": 0.0, "volume": 0.0, "delta": 0.0336, "gamma": 0.002, "vega": 0.0567, "theta": -0.0413, "rho": 0.0073, "theo": 0.4467, "change": 0.0, "open": 0.0, "high": 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": "JBL261211P00335000", "bid": 80.3, "bid_size": 2.0, "ask": 84.7, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9833, "gamma": 0.0025, "vega": 0.0309, "theta": -0.0374, "rho": -0.0433, "theo": 82.6158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.3000030517578}, {"option": "JBL261211C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 11.0, "iv": 0.6089, "open_interest": 0.0, "volume": 0.0, "delta": 0.0276, "gamma": 0.0017, "vega": 0.0482, "theta": -0.0352, "rho": 0.006, "theo": 0.3594, "change": 0.0, "open": 0.0, "high": 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": "JBL261211P00340000", "bid": 85.3, "bid_size": 1.0, "ask": 89.7, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9901, "gamma": 0.0018, "vega": 0.016, "theta": -0.034, "rho": -0.0283, "theo": 87.5845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.300003051758}, {"option": "JBL261211C00345000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 5.0, "iv": 0.5621, "open_interest": 0.0, "volume": 0.0, "delta": 0.0228, "gamma": 0.0014, "vega": 0.041, "theta": -0.03, "rho": 0.0049, "theo": 0.2901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "JBL261211P00345000", "bid": 90.3, "bid_size": 1.0, "ask": 94.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9952, "gamma": 0.0013, "vega": 0.0114, "theta": -0.0307, "rho": -0.0155, "theo": 92.5631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.300003051758}, {"option": "JBL261211C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 11.0, "iv": 0.5788, "open_interest": 0.0, "volume": 0.0, "delta": 0.0188, "gamma": 0.0012, "vega": 0.0349, "theta": -0.0256, "rho": 0.0041, "theo": 0.2348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "JBL261211P00350000", "bid": 95.3, "bid_size": 2.0, "ask": 99.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9977, "gamma": 0.0007, "vega": 0.0, "theta": -0.0277, "rho": 0.0, "theo": 97.56, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 110.300003051758}, {"option": "JBL261211C00355000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 5.0, "iv": 0.6118, "open_interest": 0.0, "volume": 0.0, "delta": 0.0155, "gamma": 0.001, "vega": 0.0297, "theta": -0.0218, "rho": 0.0034, "theo": 0.1908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "JBL261211P00355000", "bid": 100.3, "bid_size": 2.0, "ask": 104.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0002, "vega": 0.0, "theta": -0.0277, "rho": 0.0, "theo": 102.56, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 115.300003051758}, {"option": "JBL261211C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 10.0, "iv": 0.61, "open_interest": 0.0, "volume": 0.0, "delta": 0.0129, "gamma": 0.0009, "vega": 0.0253, "theta": -0.0186, "rho": 0.0028, "theo": 0.1555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "JBL261211P00360000", "bid": 105.3, "bid_size": 2.0, "ask": 109.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0277, "rho": 0.0, "theo": 107.56, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 120.300003051758}, {"option": "JBL261211C00365000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 14.0, "iv": 0.7131, "open_interest": 0.0, "volume": 0.0, "delta": 0.0107, "gamma": 0.0007, "vega": 0.0215, "theta": -0.0159, "rho": 0.0023, "theo": 0.1272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "JBL261211P00365000", "bid": 110.3, "bid_size": 2.0, "ask": 114.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0277, "rho": 0.0, "theo": 112.56, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 125.300003051758}, {"option": "JBL261211C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 7.0, "iv": 0.7337, "open_interest": 0.0, "volume": 0.0, "delta": 0.0089, "gamma": 0.0006, "vega": 0.0183, "theta": -0.0136, "rho": 0.0019, "theo": 0.1045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "JBL261211P00370000", "bid": 115.3, "bid_size": 2.0, "ask": 119.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0277, "rho": 0.0, "theo": 117.56, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 130.300003051758}, {"option": "JBL261211C00375000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 13.0, "iv": 0.7539, "open_interest": 0.0, "volume": 0.0, "delta": 0.0074, "gamma": 0.0005, "vega": 0.0157, "theta": -0.0116, "rho": 0.0016, "theo": 0.0861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "JBL261211P00375000", "bid": 120.3, "bid_size": 2.0, "ask": 124.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0277, "rho": 0.0, "theo": 122.56, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 135.300003051758}, {"option": "JBL261211C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 16.0, "iv": 0.7736, "open_interest": 0.0, "volume": 0.0, "delta": 0.0062, "gamma": 0.0004, "vega": 0.0134, "theta": -0.01, "rho": 0.0013, "theo": 0.0712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "JBL261211P00380000", "bid": 125.3, "bid_size": 2.0, "ask": 129.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0277, "rho": 0.0, "theo": 127.56, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 140.300003051758}, {"option": "JBL261211C00385000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 14.0, "iv": 0.7931, "open_interest": 0.0, "volume": 0.0, "delta": 0.0052, "gamma": 0.0004, "vega": 0.0115, "theta": -0.0086, "rho": 0.0011, "theo": 0.059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "JBL261211P00385000", "bid": 130.3, "bid_size": 2.0, "ask": 134.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0277, "rho": 0.0, "theo": 132.56, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 145.300003051758}, {"option": "JBL261211C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 15.0, "iv": 0.8121, "open_interest": 0.0, "volume": 0.0, "delta": 0.0044, "gamma": 0.0003, "vega": 0.0098, "theta": -0.0074, "rho": 0.0009, "theo": 0.0492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "JBL261211P00390000", "bid": 135.3, "bid_size": 2.0, "ask": 139.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0277, "rho": 0.0, "theo": 137.56, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 150.300003051758}, {"option": "JBL261211C00395000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 9.0, "iv": 0.8308, "open_interest": 0.0, "volume": 0.0, "delta": 0.0037, "gamma": 0.0003, "vega": 0.0084, "theta": -0.0064, "rho": 0.0008, "theo": 0.0411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "JBL261211P00395000", "bid": 140.3, "bid_size": 2.0, "ask": 144.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0277, "rho": 0.0, "theo": 142.56, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 155.300003051758}, {"option": "JBL261211C00400000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 9.0, "iv": 0.8492, "open_interest": 0.0, "volume": 0.0, "delta": 0.0031, "gamma": 0.0002, "vega": 0.0073, "theta": -0.0055, "rho": 0.0007, "theo": 0.0344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "JBL261211P00400000", "bid": 145.3, "bid_size": 2.0, "ask": 149.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0277, "rho": 0.0, "theo": 147.56, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 160.300003051758}, {"option": "JBL261211C00405000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 9.0, "iv": 0.8672, "open_interest": 0.0, "volume": 0.0, "delta": 0.0026, "gamma": 0.0002, "vega": 0.0063, "theta": -0.0047, "rho": 0.0006, "theo": 0.0289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "JBL261211P00405000", "bid": 150.3, "bid_size": 2.0, "ask": 154.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0277, "rho": 0.0, "theo": 152.56, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 165.300003051758}, {"option": "JBL261211C00410000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 9.0, "iv": 0.885, "open_interest": 0.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.0002, "vega": 0.0054, "theta": -0.0041, "rho": 0.0005, "theo": 0.0244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "JBL261211P00410000", "bid": 155.3, "bid_size": 2.0, "ask": 159.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0277, "rho": 0.0, "theo": 157.56, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 170.300003051758}, {"option": "JBL261218C00090000", "bid": 160.9, "bid_size": 2.0, "ask": 165.0, "ask_size": 2.0, "iv": 1.3674, "open_interest": 2.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0, "vega": 0.0016, "theta": 0.0, "rho": 0.0996, "theo": 162.7373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 153.39, "last_trade_time": "2026-11-05T15:11:13", "percent_change": 0.0, "prev_day_close": 150.650001525879}, {"option": "JBL261218P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.7295, "open_interest": 2.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0016, "theta": -0.0019, "rho": -0.0002, "theo": 0.0126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2025-10-06T09:35:10", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "JBL261218C00095000", "bid": 155.9, "bid_size": 2.0, "ask": 160.0, "ask_size": 2.0, "iv": 1.2812, "open_interest": 2.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0, "vega": 0.0022, "theta": 0.0, "rho": 0.1054, "theo": 157.7672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 222.5, "last_trade_time": "2026-09-30T09:34:05", "percent_change": 0.0, "prev_day_close": 145.400001525879}, {"option": "JBL261218P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.6461, "open_interest": 2.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0022, "theta": -0.0025, "rho": -0.0002, "theo": 0.0173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-03-31T09:33:27", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "JBL261218C00100000", "bid": 151.4, "bid_size": 5.0, "ask": 155.0, "ask_size": 5.0, "iv": 1.3489, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0, "vega": 0.0029, "theta": 0.0, "rho": 0.1111, "theo": 152.7986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 145.1, "last_trade_time": "2026-11-06T09:31:03", "percent_change": 0.0, "prev_day_close": 140.650001525879}, {"option": "JBL261218P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.5671, "open_interest": 18.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0029, "theta": -0.0032, "rho": -0.0003, "theo": 0.0235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-12T10:31:18", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "JBL261218C00105000", "bid": 146.0, "bid_size": 2.0, "ask": 150.1, "ask_size": 2.0, "iv": 1.1922, "open_interest": 1.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0001, "vega": 0.0038, "theta": 0.0, "rho": 0.1167, "theo": 147.8322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 233.3, "last_trade_time": "2026-04-23T13:53:27", "percent_change": 0.0, "prev_day_close": 135.75}, {"option": "JBL261218P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.4921, "open_interest": 43.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0001, "vega": 0.0038, "theta": -0.0042, "rho": -0.0004, "theo": 0.0318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-07-27T12:58:12", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "JBL261218C00110000", "bid": 141.0, "bid_size": 2.0, "ask": 145.1, "ask_size": 2.0, "iv": 1.1181, "open_interest": 12.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0001, "vega": 0.0049, "theta": 0.0, "rho": 0.1222, "theo": 142.8683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 211.2, "last_trade_time": "2026-09-28T09:32:03", "percent_change": 0.0, "prev_day_close": 130.300003051758}, {"option": "JBL261218P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.4206, "open_interest": 8.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0001, "vega": 0.0049, "theta": -0.0054, "rho": -0.0005, "theo": 0.0426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-09-03T10:39:05", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "JBL261218C00115000", "bid": 136.0, "bid_size": 1.0, "ask": 140.1, "ask_size": 2.0, "iv": 1.0466, "open_interest": 0.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0001, "vega": 0.0064, "theta": 0.0, "rho": 0.1277, "theo": 137.9077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 125.400001525879}, {"option": "JBL261218P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.3524, "open_interest": 2.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0001, "vega": 0.0064, "theta": -0.0068, "rho": -0.0007, "theo": 0.0567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.16, "last_trade_time": "2026-06-01T15:55:23", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "JBL261218C00120000", "bid": 131.1, "bid_size": 1.0, "ask": 135.2, "ask_size": 2.0, "iv": 1.0372, "open_interest": 0.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0001, "vega": 0.0081, "theta": 0.0, "rho": 0.133, "theo": 132.9512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 120.400001525879}, {"option": "JBL261218P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 1.2926, "open_interest": 26.0, "volume": 0.0, "delta": -0.0033, "gamma": 0.0001, "vega": 0.0082, "theta": -0.0086, "rho": -0.0009, "theo": 0.0749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-08-05T11:41:55", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "JBL261218C00125000", "bid": 126.1, "bid_size": 1.0, "ask": 130.2, "ask_size": 2.0, "iv": 0.9723, "open_interest": 0.0, "volume": 0.0, "delta": 0.9948, "gamma": 0.0002, "vega": 0.0104, "theta": 0.0, "rho": 0.1383, "theo": 128.0, "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": 115.650001525879}, {"option": "JBL261218P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 56.0, "iv": 1.2297, "open_interest": 3.0, "volume": 0.0, "delta": -0.0043, "gamma": 0.0002, "vega": 0.0104, "theta": -0.0107, "rho": -0.0012, "theo": 0.0984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.97, "last_trade_time": "2026-05-15T11:19:41", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "JBL261218C00130000", "bid": 121.6, "bid_size": 5.0, "ask": 125.2, "ask_size": 5.0, "iv": 1.013, "open_interest": 3.0, "volume": 0.0, "delta": 0.9935, "gamma": 0.0002, "vega": 0.0131, "theta": -0.0012, "rho": 0.1435, "theo": 123.0553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 115.6, "last_trade_time": "2026-11-06T09:31:03", "percent_change": 0.0, "prev_day_close": 110.950000762939}, {"option": "JBL261218P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 54.0, "iv": 1.0725, "open_interest": 16.0, "volume": 0.0, "delta": -0.0055, "gamma": 0.0002, "vega": 0.0131, "theta": -0.0133, "rho": -0.0016, "theo": 0.1284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-06-01T14:48:49", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "JBL261218C00135000", "bid": 116.1, "bid_size": 2.0, "ask": 120.3, "ask_size": 2.0, "iv": 0.875, "open_interest": 1.0, "volume": 0.0, "delta": 0.9919, "gamma": 0.0003, "vega": 0.0164, "theta": -0.0048, "rho": 0.1486, "theo": 118.1188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 237.1, "last_trade_time": "2026-06-11T13:31:23", "percent_change": 0.0, "prev_day_close": 106.049999237061}, {"option": "JBL261218P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 51.0, "iv": 1.0184, "open_interest": 20.0, "volume": 0.0, "delta": -0.0071, "gamma": 0.0003, "vega": 0.0164, "theta": -0.0164, "rho": -0.0021, "theo": 0.1666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-08-26T10:12:11", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "JBL261218C00140000", "bid": 111.2, "bid_size": 2.0, "ask": 115.4, "ask_size": 2.0, "iv": 0.8604, "open_interest": 3.0, "volume": 0.0, "delta": 0.9899, "gamma": 0.0004, "vega": 0.0204, "theta": -0.0089, "rho": 0.1536, "theo": 113.1925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 170.2, "last_trade_time": "2026-09-30T09:32:35", "percent_change": 0.0, "prev_day_close": 100.649997711182}, {"option": "JBL261218P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 46.0, "iv": 1.064, "open_interest": 15.0, "volume": 0.0, "delta": -0.0091, "gamma": 0.0004, "vega": 0.0204, "theta": -0.02, "rho": -0.0026, "theo": 0.2149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-07-28T13:47:34", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "JBL261218C00145000", "bid": 106.4, "bid_size": 2.0, "ask": 110.4, "ask_size": 2.0, "iv": 0.8404, "open_interest": 4.0, "volume": 0.0, "delta": 0.9874, "gamma": 0.0005, "vega": 0.0252, "theta": -0.0137, "rho": 0.1584, "theo": 108.2786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 248.15, "last_trade_time": "2026-06-15T13:36:35", "percent_change": 0.0, "prev_day_close": 96.1999969482422}, {"option": "JBL261218P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 33.0, "iv": 0.8912, "open_interest": 0.0, "volume": 0.0, "delta": -0.0116, "gamma": 0.0005, "vega": 0.0252, "theta": -0.0244, "rho": -0.0034, "theo": 0.2759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "JBL261218C00150000", "bid": 101.4, "bid_size": 1.0, "ask": 105.5, "ask_size": 1.0, "iv": 0.8023, "open_interest": 0.0, "volume": 0.0, "delta": 0.9844, "gamma": 0.0006, "vega": 0.0308, "theta": -0.0192, "rho": 0.1631, "theo": 103.3803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.4500007629394}, {"option": "JBL261218P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 98.0, "iv": 0.7621, "open_interest": 13.0, "volume": 0.0, "delta": -0.0147, "gamma": 0.0006, "vega": 0.0309, "theta": -0.0294, "rho": -0.0043, "theo": 0.3523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.47, "last_trade_time": "2026-11-06T11:31:47", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "JBL261218C00155000", "bid": 96.7, "bid_size": 1.0, "ask": 100.5, "ask_size": 1.0, "iv": 0.7903, "open_interest": 0.0, "volume": 0.0, "delta": 0.9806, "gamma": 0.0007, "vega": 0.0376, "theta": -0.0255, "rho": 0.1675, "theo": 98.5008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.5}, {"option": "JBL261218P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 4.0, "iv": 0.785, "open_interest": 21.0, "volume": 0.0, "delta": -0.0185, "gamma": 0.0007, "vega": 0.0376, "theta": -0.0352, "rho": -0.0054, "theo": 0.4477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-08-13T09:44:37", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "JBL261218C00160000", "bid": 91.6, "bid_size": 2.0, "ask": 95.7, "ask_size": 2.0, "iv": 0.7511, "open_interest": 1.0, "volume": 0.0, "delta": 0.976, "gamma": 0.0009, "vega": 0.0453, "theta": -0.0326, "rho": 0.1716, "theo": 93.6445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 144.8, "last_trade_time": "2026-07-28T09:34:01", "percent_change": 0.0, "prev_day_close": 81.75}, {"option": "JBL261218P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 4.0, "iv": 0.8906, "open_interest": 3.0, "volume": 0.0, "delta": -0.0231, "gamma": 0.0009, "vega": 0.0454, "theta": -0.0419, "rho": -0.0067, "theo": 0.5661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-08-12T09:40:22", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "JBL261218C00165000", "bid": 87.5, "bid_size": 1.0, "ask": 90.6, "ask_size": 4.0, "iv": 0.7758, "open_interest": 2.0, "volume": 0.0, "delta": 0.9704, "gamma": 0.0011, "vega": 0.0544, "theta": -0.0407, "rho": 0.1755, "theo": 88.8159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 146.3, "last_trade_time": "2026-09-30T09:32:28", "percent_change": 0.0, "prev_day_close": 77.0}, {"option": "JBL261218P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 3.0, "iv": 0.8437, "open_interest": 2.0, "volume": 0.0, "delta": -0.0288, "gamma": 0.0011, "vega": 0.0545, "theta": -0.0495, "rho": -0.0083, "theo": 0.7126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-08-12T09:41:33", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "JBL261218C00170000", "bid": 82.2, "bid_size": 7.0, "ask": 85.6, "ask_size": 7.0, "iv": 0.7017, "open_interest": 1.0, "volume": 0.0, "delta": 0.9636, "gamma": 0.0013, "vega": 0.0647, "theta": -0.0497, "rho": 0.179, "theo": 84.0209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 217.1, "last_trade_time": "2026-05-27T09:30:06", "percent_change": 0.0, "prev_day_close": 72.3500022888184}, {"option": "JBL261218P00170000", "bid": 0.05, "bid_size": 64.0, "ask": 1.6, "ask_size": 114.0, "iv": 0.7107, "open_interest": 5.0, "volume": 0.0, "delta": -0.0355, "gamma": 0.0013, "vega": 0.0649, "theta": -0.058, "rho": -0.0103, "theo": 0.8925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-09-29T13:07:19", "percent_change": 0.0, "prev_day_close": 1.72500004805624}, {"option": "JBL261218C00175000", "bid": 77.6, "bid_size": 8.0, "ask": 80.5, "ask_size": 8.0, "iv": 0.6777, "open_interest": 6.0, "volume": 5.0, "delta": 0.9555, "gamma": 0.0016, "vega": 0.0766, "theta": -0.0597, "rho": 0.182, "theo": 79.266, "change": 7.35, "open": 75.0, "high": 75.0, "low": 75.0, "tick": "down", "last_trade_price": 75.0, "last_trade_time": "2026-11-09T09:53:07", "percent_change": 10.8647, "prev_day_close": 67.6499977111816}, {"option": "JBL261218P00175000", "bid": 0.4, "bid_size": 71.0, "ask": 1.45, "ask_size": 86.0, "iv": 0.6819, "open_interest": 27.0, "volume": 0.0, "delta": -0.0436, "gamma": 0.0016, "vega": 0.0766, "theta": -0.0676, "rho": -0.0126, "theo": 1.1129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-11-05T15:21:47", "percent_change": 0.0, "prev_day_close": 1.87500004470348}, {"option": "JBL261218C00180000", "bid": 72.9, "bid_size": 7.0, "ask": 75.8, "ask_size": 7.0, "iv": 0.6705, "open_interest": 3.0, "volume": 0.0, "delta": 0.9459, "gamma": 0.0019, "vega": 0.0898, "theta": -0.0707, "rho": 0.1846, "theo": 74.559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 143.1, "last_trade_time": "2026-09-30T09:35:20", "percent_change": 0.0, "prev_day_close": 63.0500011444092}, {"option": "JBL261218P00180000", "bid": 0.7, "bid_size": 84.0, "ask": 2.55, "ask_size": 93.0, "iv": 0.7216, "open_interest": 42.0, "volume": 0.0, "delta": -0.0533, "gamma": 0.0019, "vega": 0.0901, "theta": -0.0781, "rho": -0.0154, "theo": 1.381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-11-06T14:19:32", "percent_change": 0.0, "prev_day_close": 2.19999992847443}, {"option": "JBL261218C00185000", "bid": 68.2, "bid_size": 3.0, "ask": 71.8, "ask_size": 4.0, "iv": 0.6915, "open_interest": 3.0, "volume": 0.0, "delta": 0.9345, "gamma": 0.0022, "vega": 0.1046, "theta": -0.0827, "rho": 0.1866, "theo": 69.9083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 138.3, "last_trade_time": "2026-07-07T10:29:53", "percent_change": 0.0, "prev_day_close": 58.5499992370606}, {"option": "JBL261218P00185000", "bid": 0.9, "bid_size": 80.0, "ask": 2.95, "ask_size": 106.0, "iv": 0.7034, "open_interest": 23.0, "volume": 0.0, "delta": -0.0647, "gamma": 0.0022, "vega": 0.1046, "theta": -0.0896, "rho": -0.0187, "theo": 1.706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-11-06T14:25:49", "percent_change": 0.0, "prev_day_close": 2.82499992847443}, {"option": "JBL261218C00190000", "bid": 63.7, "bid_size": 3.0, "ask": 67.0, "ask_size": 4.0, "iv": 0.6729, "open_interest": 32.0, "volume": 0.0, "delta": 0.9212, "gamma": 0.0026, "vega": 0.1206, "theta": -0.0955, "rho": 0.188, "theo": 65.324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 198.2, "last_trade_time": "2026-06-16T12:02:08", "percent_change": 0.0, "prev_day_close": 54.3500003814697}, {"option": "JBL261218P00190000", "bid": 1.35, "bid_size": 35.0, "ask": 2.5, "ask_size": 70.0, "iv": 0.656, "open_interest": 20.0, "volume": 0.0, "delta": -0.078, "gamma": 0.0026, "vega": 0.121, "theta": -0.102, "rho": -0.0223, "theo": 2.0973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-11-06T14:07:37", "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "JBL261218C00195000", "bid": 59.1, "bid_size": 8.0, "ask": 62.5, "ask_size": 8.0, "iv": 0.6579, "open_interest": 3.0, "volume": 0.0, "delta": 0.9058, "gamma": 0.0031, "vega": 0.1382, "theta": -0.1091, "rho": 0.1887, "theo": 60.8167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 123.45, "last_trade_time": "2026-08-21T10:14:16", "percent_change": 0.0, "prev_day_close": 50.2999992370606}, {"option": "JBL261218P00195000", "bid": 0.9, "bid_size": 88.0, "ask": 3.1, "ask_size": 73.0, "iv": 0.6157, "open_interest": 16.0, "volume": 0.0, "delta": -0.0935, "gamma": 0.0031, "vega": 0.1384, "theta": -0.1152, "rho": -0.0269, "theo": 2.5659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-11-06T13:57:30", "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "JBL261218C00200000", "bid": 54.8, "bid_size": 15.0, "ask": 58.0, "ask_size": 13.0, "iv": 0.6482, "open_interest": 3.0, "volume": 0.0, "delta": 0.888, "gamma": 0.0035, "vega": 0.1568, "theta": -0.1233, "rho": 0.1887, "theo": 56.3987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 115.8, "last_trade_time": "2026-08-03T09:40:19", "percent_change": 0.0, "prev_day_close": 46.3000011444092}, {"option": "JBL261218P00200000", "bid": 1.55, "bid_size": 95.0, "ask": 4.4, "ask_size": 84.0, "iv": 0.6384, "open_interest": 61.0, "volume": 6.0, "delta": -0.1114, "gamma": 0.0035, "vega": 0.1572, "theta": -0.129, "rho": -0.0318, "theo": 3.1246, "change": -1.45, "open": 3.2, "high": 3.2, "low": 3.2, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-11-09T12:30:04", "percent_change": -31.1828, "prev_day_close": 4.65000009536743}, {"option": "JBL261218C00210000", "bid": 46.3, "bid_size": 25.0, "ask": 49.5, "ask_size": 14.0, "iv": 0.6282, "open_interest": 16.0, "volume": 0.0, "delta": 0.8446, "gamma": 0.0046, "vega": 0.1967, "theta": -0.1526, "rho": 0.1859, "theo": 47.8836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 97.75, "last_trade_time": "2026-10-05T12:35:19", "percent_change": 0.0, "prev_day_close": 38.3500003814697}, {"option": "JBL261218P00210000", "bid": 3.7, "bid_size": 64.0, "ask": 6.0, "ask_size": 104.0, "iv": 0.6419, "open_interest": 16.0, "volume": 6.0, "delta": -0.1549, "gamma": 0.0046, "vega": 0.197, "theta": -0.1575, "rho": -0.0441, "theo": 4.5637, "change": -3.0, "open": 4.7, "high": 4.8, "low": 4.4, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-11-09T15:22:58", "percent_change": -40.5405, "prev_day_close": 7.39999985694885}, {"option": "JBL261218C00220000", "bid": 38.4, "bid_size": 69.0, "ask": 41.5, "ask_size": 39.0, "iv": 0.6109, "open_interest": 80.0, "volume": 1.0, "delta": 0.7902, "gamma": 0.0057, "vega": 0.2376, "theta": -0.1812, "rho": 0.1794, "theo": 39.8925, "change": 8.45, "open": 39.8, "high": 39.8, "low": 39.8, "tick": "up", "last_trade_price": 39.8, "last_trade_time": "2026-11-09T14:40:18", "percent_change": 26.9538, "prev_day_close": 31.3499994277954}, {"option": "JBL261218P00220000", "bid": 5.0, "bid_size": 81.0, "ask": 8.1, "ask_size": 83.0, "iv": 0.6094, "open_interest": 36.0, "volume": 3.0, "delta": -0.2096, "gamma": 0.0057, "vega": 0.2379, "theta": -0.1854, "rho": -0.0594, "theo": 6.5289, "change": -4.0, "open": 6.7, "high": 6.8, "low": 6.7, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-11-09T12:31:06", "percent_change": -37.3832, "prev_day_close": 10.7000002861023}, {"option": "JBL261218C00230000", "bid": 31.3, "bid_size": 64.0, "ask": 34.3, "ask_size": 49.0, "iv": 0.6007, "open_interest": 142.0, "volume": 0.0, "delta": 0.7247, "gamma": 0.0068, "vega": 0.2755, "theta": -0.2062, "rho": 0.169, "theo": 32.5447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.9, "last_trade_time": "2026-11-06T12:36:44", "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "JBL261218P00230000", "bid": 7.3, "bid_size": 59.0, "ask": 10.9, "ask_size": 78.0, "iv": 0.59, "open_interest": 181.0, "volume": 2.0, "delta": -0.2754, "gamma": 0.0068, "vega": 0.2759, "theta": -0.2097, "rho": -0.0774, "theo": 9.1406, "change": -5.28, "open": 10.07, "high": 10.07, "low": 9.22, "tick": "down", "last_trade_price": 9.22, "last_trade_time": "2026-11-09T14:16:45", "percent_change": -36.4138, "prev_day_close": 14.5}, {"option": "JBL261218C00240000", "bid": 25.1, "bid_size": 57.0, "ask": 27.0, "ask_size": 26.0, "iv": 0.5795, "open_interest": 17.0, "volume": 5.0, "delta": 0.6494, "gamma": 0.0078, "vega": 0.3058, "theta": -0.2245, "rho": 0.1549, "theo": 25.9516, "change": 7.25, "open": 27.0, "high": 27.0, "low": 26.0, "tick": "up", "last_trade_price": 26.6, "last_trade_time": "2026-11-09T15:30:02", "percent_change": 37.4677, "prev_day_close": 19.3499994277954}, {"option": "JBL261218P00240000", "bid": 11.7, "bid_size": 47.0, "ask": 14.1, "ask_size": 80.0, "iv": 0.589, "open_interest": 179.0, "volume": 3.0, "delta": -0.3513, "gamma": 0.0078, "vega": 0.3062, "theta": -0.2275, "rho": -0.0967, "theo": 12.5123, "change": -5.52, "open": 13.43, "high": 13.43, "low": 13.28, "tick": "down", "last_trade_price": 13.28, "last_trade_time": "2026-11-09T11:47:11", "percent_change": -29.3617, "prev_day_close": 18.8000001907349}, {"option": "JBL261218C00250000", "bid": 19.2, "bid_size": 56.0, "ask": 21.9, "ask_size": 24.0, "iv": 0.5734, "open_interest": 34.0, "volume": 0.0, "delta": 0.567, "gamma": 0.0084, "vega": 0.3245, "theta": -0.2338, "rho": 0.138, "theo": 20.2161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.6, "last_trade_time": "2026-11-06T12:17:23", "percent_change": 0.0, "prev_day_close": 14.0500001907349}, {"option": "JBL261218P00250000", "bid": 16.2, "bid_size": 25.0, "ask": 17.6, "ask_size": 38.0, "iv": 0.5682, "open_interest": 246.0, "volume": 8.0, "delta": -0.4346, "gamma": 0.0085, "vega": 0.3247, "theta": -0.2362, "rho": -0.1174, "theo": 16.7338, "change": -7.15, "open": 21.22, "high": 21.22, "low": 16.65, "tick": "down", "last_trade_price": 16.65, "last_trade_time": "2026-11-09T15:22:04", "percent_change": -30.042, "prev_day_close": 23.7999992370605}, {"option": "JBL261218C00260000", "bid": 14.9, "bid_size": 22.0, "ask": 16.9, "ask_size": 54.0, "iv": 0.5685, "open_interest": 61.0, "volume": 3.0, "delta": 0.4812, "gamma": 0.0087, "vega": 0.3289, "theta": -0.2326, "rho": 0.119, "theo": 15.3537, "change": 4.55, "open": 12.7, "high": 15.65, "low": 12.7, "tick": "up", "last_trade_price": 15.65, "last_trade_time": "2026-11-09T11:38:42", "percent_change": 40.991, "prev_day_close": 11.0999999046326}, {"option": "JBL261218P00260000", "bid": 20.8, "bid_size": 29.0, "ask": 23.2, "ask_size": 52.0, "iv": 0.5563, "open_interest": 384.0, "volume": 5.0, "delta": -0.5213, "gamma": 0.0088, "vega": 0.3284, "theta": -0.2345, "rho": -0.1374, "theo": 21.8552, "change": -7.9, "open": 27.16, "high": 27.16, "low": 21.9, "tick": "down", "last_trade_price": 21.9, "last_trade_time": "2026-11-09T11:05:32", "percent_change": -26.5101, "prev_day_close": 29.8000001907349}, {"option": "JBL261218C00270000", "bid": 10.6, "bid_size": 51.0, "ask": 12.2, "ask_size": 31.0, "iv": 0.5432, "open_interest": 59.0, "volume": 0.0, "delta": 0.3966, "gamma": 0.0086, "vega": 0.3182, "theta": -0.2212, "rho": 0.0993, "theo": 11.3808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.7, "last_trade_time": "2026-11-06T14:45:45", "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "JBL261218P00270000", "bid": 27.1, "bid_size": 35.0, "ask": 29.3, "ask_size": 38.0, "iv": 0.5528, "open_interest": 286.0, "volume": 0.0, "delta": -0.607, "gamma": 0.0087, "vega": 0.3171, "theta": -0.2226, "rho": -0.1562, "theo": 27.8747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.93, "last_trade_time": "2026-11-06T15:29:08", "percent_change": 0.0, "prev_day_close": 36.8500003814697}, {"option": "JBL261218C00280000", "bid": 7.1, "bid_size": 70.0, "ask": 9.7, "ask_size": 40.0, "iv": 0.5404, "open_interest": 66.0, "volume": 2.0, "delta": 0.3175, "gamma": 0.008, "vega": 0.2944, "theta": -0.2015, "rho": 0.0803, "theo": 8.2452, "change": 2.86, "open": 7.0, "high": 8.56, "low": 7.0, "tick": "up", "last_trade_price": 8.56, "last_trade_time": "2026-11-09T15:21:28", "percent_change": 50.1754, "prev_day_close": 5.70000004768372}, {"option": "JBL261218P00280000", "bid": 33.0, "bid_size": 34.0, "ask": 36.4, "ask_size": 42.0, "iv": 0.5331, "open_interest": 82.0, "volume": 2.0, "delta": -0.6876, "gamma": 0.0082, "vega": 0.2916, "theta": -0.2024, "rho": -0.1689, "theo": 34.7596, "change": -9.95, "open": 36.45, "high": 36.45, "low": 34.35, "tick": "down", "last_trade_price": 34.35, "last_trade_time": "2026-11-09T15:10:54", "percent_change": -22.4605, "prev_day_close": 44.3000011444092}, {"option": "JBL261218C00290000", "bid": 3.9, "bid_size": 131.0, "ask": 6.2, "ask_size": 29.0, "iv": 0.4981, "open_interest": 142.0, "volume": 3.0, "delta": 0.2474, "gamma": 0.0072, "vega": 0.2612, "theta": -0.1762, "rho": 0.063, "theo": 5.8525, "change": 2.275, "open": 5.23, "high": 5.7, "low": 5.23, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-11-09T15:52:57", "percent_change": 66.4234, "prev_day_close": 3.42499995231628}, {"option": "JBL261218P00290000", "bid": 40.5, "bid_size": 24.0, "ask": 44.0, "ask_size": 33.0, "iv": 0.5241, "open_interest": 77.0, "volume": 3.0, "delta": -0.7593, "gamma": 0.0074, "vega": 0.2558, "theta": -0.1768, "rho": -0.1743, "theo": 42.3877, "change": -10.32, "open": 46.85, "high": 46.85, "low": 42.28, "tick": "down", "last_trade_price": 42.28, "last_trade_time": "2026-11-09T11:52:32", "percent_change": -19.6198, "prev_day_close": 52.6000003814697}, {"option": "JBL261218C00300000", "bid": 3.4, "bid_size": 58.0, "ask": 4.7, "ask_size": 63.0, "iv": 0.5242, "open_interest": 138.0, "volume": 5.0, "delta": 0.188, "gamma": 0.0062, "vega": 0.2231, "theta": -0.1486, "rho": 0.0482, "theo": 4.0831, "change": 1.305, "open": 3.15, "high": 4.2, "low": 3.15, "tick": "down", "last_trade_price": 4.08, "last_trade_time": "2026-11-09T14:16:45", "percent_change": 47.027, "prev_day_close": 2.77499997615814}, {"option": "JBL261218P00300000", "bid": 48.7, "bid_size": 29.0, "ask": 52.1, "ask_size": 13.0, "iv": 0.5136, "open_interest": 235.0, "volume": 1.0, "delta": -0.8203, "gamma": 0.0064, "vega": 0.215, "theta": -0.1488, "rho": -0.174, "theo": 50.6534, "change": -1.2, "open": 60.3, "high": 60.3, "low": 60.3, "tick": "down", "last_trade_price": 60.3, "last_trade_time": "2026-11-09T09:30:11", "percent_change": -1.95122, "prev_day_close": 61.5}, {"option": "JBL261218C00310000", "bid": 2.25, "bid_size": 42.0, "ask": 3.2, "ask_size": 31.0, "iv": 0.5186, "open_interest": 268.0, "volume": 5.0, "delta": 0.1399, "gamma": 0.0051, "vega": 0.1844, "theta": -0.1215, "rho": 0.036, "theo": 2.8101, "change": 0.625, "open": 2.21, "high": 2.8, "low": 2.21, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-11-09T13:14:24", "percent_change": 28.7356, "prev_day_close": 2.17500007152557}, {"option": "JBL261218P00310000", "bid": 57.6, "bid_size": 12.0, "ask": 61.0, "ask_size": 14.0, "iv": 0.5155, "open_interest": 74.0, "volume": 5.0, "delta": -0.8701, "gamma": 0.0053, "vega": 0.1727, "theta": -0.1208, "rho": -0.1665, "theo": 59.4299, "change": -6.15, "open": 65.0, "high": 65.0, "low": 65.0, "tick": "down", "last_trade_price": 65.0, "last_trade_time": "2026-11-09T09:59:32", "percent_change": -8.64371, "prev_day_close": 71.1500015258789}, {"option": "JBL261218C00320000", "bid": 1.55, "bid_size": 53.0, "ask": 2.95, "ask_size": 85.0, "iv": 0.5444, "open_interest": 254.0, "volume": 0.0, "delta": 0.1023, "gamma": 0.0041, "vega": 0.1482, "theta": -0.0967, "rho": 0.0264, "theo": 1.9154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-06T14:48:49", "percent_change": 0.0, "prev_day_close": 1.20000001788139}, {"option": "JBL261218P00320000", "bid": 66.7, "bid_size": 8.0, "ask": 70.1, "ask_size": 6.0, "iv": 0.5066, "open_interest": 75.0, "volume": 0.0, "delta": -0.9092, "gamma": 0.0043, "vega": 0.1329, "theta": -0.0946, "rho": -0.1548, "theo": 68.5968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 83.6, "last_trade_time": "2026-11-06T11:11:47", "percent_change": 0.0, "prev_day_close": 80.6500015258789}, {"option": "JBL261218C00330000", "bid": 0.85, "bid_size": 65.0, "ask": 1.9, "ask_size": 45.0, "iv": 0.5292, "open_interest": 87.0, "volume": 0.0, "delta": 0.0739, "gamma": 0.0032, "vega": 0.1164, "theta": -0.0754, "rho": 0.0191, "theo": 1.2977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.63, "last_trade_time": "2026-11-06T12:07:32", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "JBL261218P00330000", "bid": 77.4, "bid_size": 1.0, "ask": 79.7, "ask_size": 4.0, "iv": 0.5685, "open_interest": 136.0, "volume": 0.0, "delta": -0.9391, "gamma": 0.0034, "vega": 0.0976, "theta": -0.0716, "rho": -0.1369, "theo": 78.0505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.4, "last_trade_time": "2026-11-04T11:47:35", "percent_change": 0.0, "prev_day_close": 90.0}, {"option": "JBL261218C00340000", "bid": 0.55, "bid_size": 66.0, "ask": 1.35, "ask_size": 69.0, "iv": 0.5319, "open_interest": 137.0, "volume": 0.0, "delta": 0.0529, "gamma": 0.0025, "vega": 0.0898, "theta": -0.0578, "rho": 0.0137, "theo": 0.877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-06T14:42:03", "percent_change": 0.0, "prev_day_close": 0.674999982118606}, {"option": "JBL261218P00340000", "bid": 86.0, "bid_size": 8.0, "ask": 89.3, "ask_size": 10.0, "iv": 0.5139, "open_interest": 96.0, "volume": 0.0, "delta": -0.9616, "gamma": 0.0027, "vega": 0.0668, "theta": -0.0541, "rho": -0.1102, "theo": 87.7101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 98.25, "last_trade_time": "2026-11-06T09:40:18", "percent_change": 0.0, "prev_day_close": 99.9000015258789}, {"option": "JBL261218C00350000", "bid": 0.1, "bid_size": 28.0, "ask": 1.5, "ask_size": 36.0, "iv": 0.5543, "open_interest": 242.0, "volume": 0.0, "delta": 0.0376, "gamma": 0.0019, "vega": 0.0684, "theta": -0.0438, "rho": 0.0097, "theo": 0.5929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.13, "last_trade_time": "2026-10-28T12:54:25", "percent_change": 0.0, "prev_day_close": 0.900000000372529}, {"option": "JBL261218P00350000", "bid": 95.4, "bid_size": 2.0, "ask": 99.6, "ask_size": 2.0, "iv": 0.5215, "open_interest": 26.0, "volume": 0.0, "delta": -0.9791, "gamma": 0.0023, "vega": 0.0393, "theta": -0.0415, "rho": -0.0743, "theo": 97.5155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.17, "last_trade_time": "2026-10-02T15:32:27", "percent_change": 0.0, "prev_day_close": 110.050003051758}, {"option": "JBL261218C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 3.0, "iv": 0.6442, "open_interest": 52.0, "volume": 0.0, "delta": 0.0267, "gamma": 0.0014, "vega": 0.0516, "theta": -0.0329, "rho": 0.0069, "theo": 0.4019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-05T10:46:51", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "JBL261218P00360000", "bid": 105.4, "bid_size": 1.0, "ask": 109.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9915, "gamma": 0.0015, "vega": 0.0156, "theta": -0.0373, "rho": -0.0268, "theo": 107.4312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 96.83, "last_trade_time": "2026-10-22T10:14:04", "percent_change": 0.0, "prev_day_close": 120.25}, {"option": "JBL261218C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 7.0, "iv": 0.6773, "open_interest": 54.0, "volume": 0.0, "delta": 0.0189, "gamma": 0.001, "vega": 0.0387, "theta": -0.0246, "rho": 0.0049, "theo": 0.2737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-06T09:33:56", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "JBL261218P00370000", "bid": 115.9, "bid_size": 1.0, "ask": 119.0, "ask_size": 5.0, "iv": 0.576, "open_interest": 0.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.0005, "vega": 0.0, "theta": -0.0204, "rho": 0.0, "theo": 117.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 106.43, "last_trade_time": "2026-10-22T10:14:04", "percent_change": 0.0, "prev_day_close": 129.800003051758}, {"option": "JBL261218C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 62.0, "iv": 0.6049, "open_interest": 54.0, "volume": 1.0, "delta": 0.0135, "gamma": 0.0008, "vega": 0.029, "theta": -0.0183, "rho": 0.0035, "theo": 0.1875, "change": -0.945, "open": 0.23, "high": 0.23, "low": 0.23, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-11-09T10:10:38", "percent_change": -80.4255, "prev_day_close": 1.17499995231628}, {"option": "JBL261218P00380000", "bid": 125.4, "bid_size": 5.0, "ask": 129.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0204, "rho": 0.0, "theo": 127.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 103.01, "last_trade_time": "2026-10-16T15:55:11", "percent_change": 0.0, "prev_day_close": 140.199996948242}, {"option": "JBL261218C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 59.0, "iv": 0.7434, "open_interest": 35.0, "volume": 0.0, "delta": 0.0096, "gamma": 0.0006, "vega": 0.0216, "theta": -0.0137, "rho": 0.0025, "theo": 0.1294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-06T10:02:50", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "JBL261218P00390000", "bid": 135.4, "bid_size": 5.0, "ask": 139.5, "ask_size": 5.0, "iv": 0.6438, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0204, "rho": 0.0, "theo": 137.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.3, "last_trade_time": "2026-08-17T10:30:27", "percent_change": 0.0, "prev_day_close": 150.200004577637}, {"option": "JBL261218C00400000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 86.0, "iv": 0.6232, "open_interest": 213.0, "volume": 1.0, "delta": 0.0068, "gamma": 0.0004, "vega": 0.016, "theta": -0.0101, "rho": 0.0018, "theo": 0.0889, "change": -0.575, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T10:16:07", "percent_change": -51.1111, "prev_day_close": 1.125}, {"option": "JBL261218P00400000", "bid": 145.4, "bid_size": 5.0, "ask": 149.5, "ask_size": 5.0, "iv": 0.6762, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0204, "rho": 0.0, "theo": 147.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.3, "last_trade_time": "2026-08-17T10:31:37", "percent_change": 0.0, "prev_day_close": 160.150001525879}, {"option": "JBL261218C00410000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 73.0, "iv": 0.8036, "open_interest": 327.0, "volume": 0.0, "delta": 0.005, "gamma": 0.0003, "vega": 0.0121, "theta": -0.0076, "rho": 0.0013, "theo": 0.0631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-02T10:57:39", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "JBL261218P00410000", "bid": 155.4, "bid_size": 5.0, "ask": 159.5, "ask_size": 5.0, "iv": 0.7076, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0204, "rho": 0.0, "theo": 157.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 87.0, "last_trade_time": "2026-06-11T13:36:50", "percent_change": 0.0, "prev_day_close": 170.199996948242}, {"option": "JBL261218C00420000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 22.0, "iv": 0.8351, "open_interest": 25.0, "volume": 0.0, "delta": 0.0036, "gamma": 0.0002, "vega": 0.0091, "theta": -0.0057, "rho": 0.0009, "theo": 0.0446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-12T14:55:26", "percent_change": 0.0, "prev_day_close": 0.5999999884516}, {"option": "JBL261218P00420000", "bid": 165.3, "bid_size": 2.0, "ask": 169.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0204, "rho": 0.0, "theo": 167.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 100.4, "last_trade_time": "2026-05-04T11:19:53", "percent_change": 0.0, "prev_day_close": 180.199996948242}, {"option": "JBL261218C00430000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 16.0, "iv": 0.821, "open_interest": 29.0, "volume": 0.0, "delta": 0.0026, "gamma": 0.0002, "vega": 0.0068, "theta": -0.0043, "rho": 0.0007, "theo": 0.0318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-10-30T11:13:07", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "JBL261218P00430000", "bid": 175.3, "bid_size": 2.0, "ask": 179.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0204, "rho": 0.0, "theo": 177.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 124.08, "last_trade_time": "2026-07-07T10:07:33", "percent_change": 0.0, "prev_day_close": 190.199996948242}, {"option": "JBL261218C00440000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 20.0, "iv": 0.8453, "open_interest": 30.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0001, "vega": 0.0052, "theta": -0.0033, "rho": 0.0005, "theo": 0.0229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.73, "last_trade_time": "2026-10-05T10:08:20", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "JBL261218P00440000", "bid": 185.4, "bid_size": 1.0, "ask": 189.5, "ask_size": 1.0, "iv": 0.797, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0204, "rho": 0.0, "theo": 187.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 122.5, "last_trade_time": "2026-06-09T12:38:16", "percent_change": 0.0, "prev_day_close": 200.199996948242}, {"option": "JBL261218C00450000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 35.0, "iv": 0.8593, "open_interest": 28.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0001, "vega": 0.0039, "theta": -0.0025, "rho": 0.0004, "theo": 0.0166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-03T15:52:27", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "JBL261218P00450000", "bid": 195.3, "bid_size": 1.0, "ask": 199.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0204, "rho": 0.0, "theo": 197.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 122.3, "last_trade_time": "2026-05-04T10:59:11", "percent_change": 0.0, "prev_day_close": 210.199996948242}, {"option": "JBL261218C00460000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 27.0, "iv": 0.8605, "open_interest": 22.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0001, "vega": 0.003, "theta": -0.0019, "rho": 0.0003, "theo": 0.0122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-10-30T12:44:41", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "JBL261218P00460000", "bid": 205.3, "bid_size": 2.0, "ask": 209.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0204, "rho": 0.0, "theo": 207.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 157.3, "last_trade_time": "2026-10-08T12:17:37", "percent_change": 0.0, "prev_day_close": 220.199996948242}, {"option": "JBL261218C00470000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 26.0, "iv": 0.9746, "open_interest": 40.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0001, "vega": 0.0023, "theta": -0.0015, "rho": 0.0002, "theo": 0.009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-10-13T15:33:08", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "JBL261218P00470000", "bid": 215.3, "bid_size": 2.0, "ask": 219.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0204, "rho": 0.0, "theo": 217.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 152.1, "last_trade_time": "2026-09-30T09:34:41", "percent_change": 0.0, "prev_day_close": 230.199996948242}, {"option": "JBL261218C00480000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 31.0, "iv": 0.9316, "open_interest": 10.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0, "vega": 0.0018, "theta": -0.0011, "rho": 0.0001, "theo": 0.0067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-09-14T13:17:21", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "JBL261218P00480000", "bid": 225.3, "bid_size": 2.0, "ask": 229.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0204, "rho": 0.0, "theo": 227.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 159.0, "last_trade_time": "2026-09-30T09:38:41", "percent_change": 0.0, "prev_day_close": 240.199996948242}, {"option": "JBL261218C00490000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 29.0, "iv": 0.9559, "open_interest": 3.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0, "vega": 0.0014, "theta": -0.0009, "rho": 0.0001, "theo": 0.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-09-25T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "JBL261218P00490000", "bid": 235.3, "bid_size": 2.0, "ask": 239.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0204, "rho": 0.0, "theo": 237.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 191.4, "last_trade_time": "2026-09-14T09:31:40", "percent_change": 0.0, "prev_day_close": 250.199996948242}, {"option": "JBL261218C00500000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 23.0, "iv": 1.051, "open_interest": 26.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0011, "theta": -0.0007, "rho": 0.0001, "theo": 0.0038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-10-14T12:51:36", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "JBL261218P00500000", "bid": 245.3, "bid_size": 2.0, "ask": 249.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0204, "rho": 0.0, "theo": 247.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 260.200012207031}, {"option": "JBL261218C00510000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 9.0, "iv": 1.0752, "open_interest": 19.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0008, "theta": -0.0005, "rho": 0.0001, "theo": 0.0029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-09-25T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "JBL261218P00510000", "bid": 255.3, "bid_size": 2.0, "ask": 259.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0204, "rho": 0.0, "theo": 257.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 191.5, "last_trade_time": "2026-09-30T09:41:19", "percent_change": 0.0, "prev_day_close": 270.200012207031}, {"option": "JBL261218C00520000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 13.0, "iv": 1.0988, "open_interest": 16.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0007, "theta": -0.0004, "rho": 0.0, "theo": 0.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.13, "last_trade_time": "2026-09-30T14:46:19", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "JBL261218P00520000", "bid": 265.3, "bid_size": 1.0, "ask": 269.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0204, "rho": 0.0, "theo": 267.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 280.200012207031}, {"option": "JBL261218C00530000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 15.0, "iv": 1.1218, "open_interest": 10.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0005, "theta": -0.0003, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-09-25T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "JBL261218P00530000", "bid": 275.4, "bid_size": 1.0, "ask": 279.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0204, "rho": 0.0, "theo": 277.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 210.9, "last_trade_time": "2026-09-30T09:34:06", "percent_change": 0.0, "prev_day_close": 290.200012207031}, {"option": "JBL261218C00540000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 14.0, "iv": 1.1442, "open_interest": 6.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0004, "theta": -0.0003, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.6, "last_trade_time": "2026-06-23T11:19:46", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "JBL261218P00540000", "bid": 285.4, "bid_size": 1.0, "ask": 289.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0204, "rho": 0.0, "theo": 287.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 220.8, "last_trade_time": "2026-09-30T09:34:06", "percent_change": 0.0, "prev_day_close": 300.200012207031}, {"option": "JBL261218C00550000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 21.0, "iv": 1.1662, "open_interest": 7.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0003, "theta": -0.0002, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-16T15:38:01", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "JBL261218P00550000", "bid": 295.4, "bid_size": 1.0, "ask": 299.5, "ask_size": 1.0, "iv": 1.0754, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0204, "rho": 0.0, "theo": 297.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 251.8, "last_trade_time": "2026-10-08T15:57:21", "percent_change": 0.0, "prev_day_close": 310.200012207031}, {"option": "JBL261218C00560000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 14.0, "iv": 1.1876, "open_interest": 2.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0003, "theta": -0.0002, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.3, "last_trade_time": "2026-07-29T09:31:50", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "JBL261218P00560000", "bid": 305.3, "bid_size": 2.0, "ask": 309.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0204, "rho": 0.0, "theo": 307.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 261.77, "last_trade_time": "2026-10-08T15:57:21", "percent_change": 0.0, "prev_day_close": 320.200012207031}, {"option": "JBL261218C00580000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 1.0, "iv": 1.1378, "open_interest": 17.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0002, "theta": -0.0001, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-09-29T14:04:41", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "JBL261218P00580000", "bid": 325.3, "bid_size": 1.0, "ask": 329.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0204, "rho": 0.0, "theo": 327.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 281.49, "last_trade_time": "2026-10-01T15:51:50", "percent_change": 0.0, "prev_day_close": 340.200012207031}, {"option": "JBL261224C00165000", "bid": 86.7, "bid_size": 1.0, "ask": 90.9, "ask_size": 1.0, "iv": 0.6404, "open_interest": 0.0, "volume": 0.0, "delta": 0.9672, "gamma": 0.0011, "vega": 0.0641, "theta": -0.0341, "rho": 0.204, "theo": 89.1677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.1499977111816}, {"option": "JBL261224P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 1.0, "iv": 0.7697, "open_interest": 0.0, "volume": 0.0, "delta": -0.0322, "gamma": 0.0012, "vega": 0.0642, "theta": -0.0493, "rho": -0.0108, "theo": 0.8435, "change": 0.0, "open": 0.0, "high": 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": "JBL261224C00170000", "bid": 82.0, "bid_size": 6.0, "ask": 86.2, "ask_size": 4.0, "iv": 0.6515, "open_interest": 0.0, "volume": 0.0, "delta": 0.9599, "gamma": 0.0014, "vega": 0.0758, "theta": -0.043, "rho": 0.2078, "theo": 84.4037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.5499992370606}, {"option": "JBL261224P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 3.0, "iv": 0.7338, "open_interest": 0.0, "volume": 0.0, "delta": -0.0395, "gamma": 0.0014, "vega": 0.0761, "theta": -0.0574, "rho": -0.0131, "theo": 1.0506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82500000298023}, {"option": "JBL261224C00175000", "bid": 77.1, "bid_size": 4.0, "ask": 81.4, "ask_size": 4.0, "iv": 0.6429, "open_interest": 0.0, "volume": 0.0, "delta": 0.9513, "gamma": 0.0016, "vega": 0.0889, "theta": -0.0527, "rho": 0.2112, "theo": 79.6841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.0}, {"option": "JBL261224P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 3.0, "iv": 0.706, "open_interest": 0.0, "volume": 0.0, "delta": -0.0482, "gamma": 0.0016, "vega": 0.0891, "theta": -0.0664, "rho": -0.0161, "theo": 1.302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02500005066395}, {"option": "JBL261224C00180000", "bid": 72.5, "bid_size": 7.0, "ask": 76.8, "ask_size": 5.0, "iv": 0.6397, "open_interest": 0.0, "volume": 0.0, "delta": 0.9411, "gamma": 0.002, "vega": 0.1035, "theta": -0.0633, "rho": 0.214, "theo": 75.0162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.5999984741211}, {"option": "JBL261224P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 1.0, "iv": 0.6768, "open_interest": 0.0, "volume": 0.0, "delta": -0.0584, "gamma": 0.002, "vega": 0.1039, "theta": -0.0762, "rho": -0.0193, "theo": 1.6058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.4750000834465}, {"option": "JBL261224C00185000", "bid": 68.0, "bid_size": 3.0, "ask": 72.2, "ask_size": 4.0, "iv": 0.6339, "open_interest": 0.0, "volume": 0.0, "delta": 0.9292, "gamma": 0.0023, "vega": 0.1196, "theta": -0.0747, "rho": 0.2161, "theo": 70.4095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.7999992370606}, {"option": "JBL261224P00185000", "bid": 0.9, "bid_size": 31.0, "ask": 3.6, "ask_size": 5.0, "iv": 0.6842, "open_interest": 0.0, "volume": 0.0, "delta": -0.0704, "gamma": 0.0023, "vega": 0.1199, "theta": -0.0868, "rho": -0.0235, "theo": 1.9704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "JBL261224C00190000", "bid": 63.4, "bid_size": 1.0, "ask": 67.7, "ask_size": 6.0, "iv": 0.6258, "open_interest": 0.0, "volume": 0.0, "delta": 0.9154, "gamma": 0.0027, "vega": 0.1371, "theta": -0.0867, "rho": 0.2175, "theo": 65.873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.4500007629394}, {"option": "JBL261224P00190000", "bid": 0.1, "bid_size": 3.0, "ask": 4.1, "ask_size": 5.0, "iv": 0.6273, "open_interest": 0.0, "volume": 0.0, "delta": -0.0843, "gamma": 0.0027, "vega": 0.1376, "theta": -0.098, "rho": -0.0278, "theo": 2.4065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "JBL261224C00195000", "bid": 59.0, "bid_size": 3.0, "ask": 63.2, "ask_size": 5.0, "iv": 0.6189, "open_interest": 0.0, "volume": 0.0, "delta": 0.8995, "gamma": 0.0031, "vega": 0.1559, "theta": -0.0994, "rho": 0.218, "theo": 61.4184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.5499992370606}, {"option": "JBL261224P00195000", "bid": 0.5, "bid_size": 3.0, "ask": 4.7, "ask_size": 11.0, "iv": 0.6186, "open_interest": 0.0, "volume": 0.0, "delta": -0.1003, "gamma": 0.0031, "vega": 0.1561, "theta": -0.1099, "rho": -0.0334, "theo": 2.9237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "JBL261224C00200000", "bid": 54.7, "bid_size": 1.0, "ask": 58.9, "ask_size": 5.0, "iv": 0.6152, "open_interest": 0.0, "volume": 0.0, "delta": 0.8813, "gamma": 0.0035, "vega": 0.1757, "theta": -0.1124, "rho": 0.2178, "theo": 57.0563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.4500007629394}, {"option": "JBL261224P00200000", "bid": 1.65, "bid_size": 36.0, "ask": 5.3, "ask_size": 6.0, "iv": 0.6267, "open_interest": 0.0, "volume": 0.0, "delta": -0.1186, "gamma": 0.0036, "vega": 0.1762, "theta": -0.1222, "rho": -0.039, "theo": 3.5355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "JBL261224C00205000", "bid": 50.5, "bid_size": 1.0, "ask": 54.7, "ask_size": 5.0, "iv": 0.6102, "open_interest": 0.0, "volume": 0.0, "delta": 0.8608, "gamma": 0.004, "vega": 0.1963, "theta": -0.1257, "rho": 0.2166, "theo": 52.8002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.6000003814697}, {"option": "JBL261224P00205000", "bid": 1.95, "bid_size": 3.0, "ask": 6.0, "ask_size": 4.0, "iv": 0.6063, "open_interest": 0.0, "volume": 0.0, "delta": -0.1392, "gamma": 0.004, "vega": 0.1966, "theta": -0.1347, "rho": -0.0462, "theo": 4.252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "JBL261224C00210000", "bid": 46.4, "bid_size": 1.0, "ask": 50.6, "ask_size": 5.0, "iv": 0.604, "open_interest": 0.0, "volume": 0.0, "delta": 0.8378, "gamma": 0.0045, "vega": 0.2175, "theta": -0.139, "rho": 0.2143, "theo": 48.6621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.0499992370606}, {"option": "JBL261224P00210000", "bid": 2.85, "bid_size": 3.0, "ask": 6.8, "ask_size": 4.0, "iv": 0.5993, "open_interest": 0.0, "volume": 0.0, "delta": -0.1624, "gamma": 0.0045, "vega": 0.218, "theta": -0.1473, "rho": -0.0531, "theo": 5.0896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "JBL261224C00215000", "bid": 42.5, "bid_size": 4.0, "ask": 46.6, "ask_size": 1.0, "iv": 0.5984, "open_interest": 0.0, "volume": 0.0, "delta": 0.8122, "gamma": 0.005, "vega": 0.2386, "theta": -0.152, "rho": 0.2111, "theo": 44.6566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.2999992370606}, {"option": "JBL261224P00215000", "bid": 3.9, "bid_size": 4.0, "ask": 7.9, "ask_size": 4.0, "iv": 0.5963, "open_interest": 0.0, "volume": 0.0, "delta": -0.1881, "gamma": 0.005, "vega": 0.2397, "theta": -0.1596, "rho": -0.0618, "theo": 6.0576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "JBL261224C00220000", "bid": 39.0, "bid_size": 10.0, "ask": 42.5, "ask_size": 11.0, "iv": 0.5929, "open_interest": 0.0, "volume": 0.0, "delta": 0.7841, "gamma": 0.0055, "vega": 0.2595, "theta": -0.1645, "rho": 0.2068, "theo": 40.7963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.3999996185303}, {"option": "JBL261224P00220000", "bid": 5.1, "bid_size": 17.0, "ask": 9.0, "ask_size": 14.0, "iv": 0.5898, "open_interest": 0.0, "volume": 0.0, "delta": -0.2164, "gamma": 0.0056, "vega": 0.26, "theta": -0.1714, "rho": -0.0706, "theo": 7.1755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "JBL261224C00225000", "bid": 35.4, "bid_size": 10.0, "ask": 39.0, "ask_size": 11.0, "iv": 0.5906, "open_interest": 0.0, "volume": 0.0, "delta": 0.7534, "gamma": 0.006, "vega": 0.2793, "theta": -0.1761, "rho": 0.2015, "theo": 37.0953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.25}, {"option": "JBL261224P00225000", "bid": 7.0, "bid_size": 16.0, "ask": 10.2, "ask_size": 15.0, "iv": 0.5922, "open_interest": 0.0, "volume": 1.0, "delta": -0.2473, "gamma": 0.0061, "vega": 0.2805, "theta": -0.1823, "rho": -0.0797, "theo": 8.4512, "change": -5.71, "open": 7.44, "high": 7.44, "low": 7.44, "tick": "down", "last_trade_price": 7.44, "last_trade_time": "2026-11-09T11:56:44", "percent_change": -43.4221, "prev_day_close": 13.1500000953674}, {"option": "JBL261224C00230000", "bid": 31.9, "bid_size": 13.0, "ask": 35.5, "ask_size": 15.0, "iv": 0.584, "open_interest": 272.0, "volume": 0.0, "delta": 0.7204, "gamma": 0.0065, "vega": 0.2979, "theta": -0.1866, "rho": 0.1951, "theo": 33.5659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.0, "last_trade_time": "2026-11-06T12:36:44", "percent_change": 0.0, "prev_day_close": 26.3000001907349}, {"option": "JBL261224P00230000", "bid": 8.0, "bid_size": 14.0, "ask": 11.7, "ask_size": 12.0, "iv": 0.5778, "open_interest": 0.0, "volume": 1.0, "delta": -0.2805, "gamma": 0.0066, "vega": 0.2984, "theta": -0.1921, "rho": -0.0908, "theo": 9.901, "change": -6.15, "open": 8.9, "high": 8.9, "low": 8.9, "tick": "down", "last_trade_price": 8.9, "last_trade_time": "2026-11-09T11:56:44", "percent_change": -40.8638, "prev_day_close": 15.0500001907349}, {"option": "JBL261224C00235000", "bid": 28.7, "bid_size": 12.0, "ask": 32.0, "ask_size": 17.0, "iv": 0.5767, "open_interest": 0.0, "volume": 0.0, "delta": 0.6853, "gamma": 0.007, "vega": 0.3144, "theta": -0.1956, "rho": 0.1878, "theo": 30.2195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.2999992370605}, {"option": "JBL261224P00235000", "bid": 9.7, "bid_size": 12.0, "ask": 13.5, "ask_size": 13.0, "iv": 0.5746, "open_interest": 1.0, "volume": 1.0, "delta": -0.316, "gamma": 0.007, "vega": 0.3152, "theta": -0.2005, "rho": -0.1006, "theo": 11.5362, "change": -5.53, "open": 11.72, "high": 11.72, "low": 11.72, "tick": "down", "last_trade_price": 11.72, "last_trade_time": "2026-11-09T11:22:16", "percent_change": -32.058, "prev_day_close": 17.25}, {"option": "JBL261224C00240000", "bid": 25.5, "bid_size": 13.0, "ask": 29.0, "ask_size": 17.0, "iv": 0.5716, "open_interest": 0.0, "volume": 0.0, "delta": 0.6482, "gamma": 0.0074, "vega": 0.3286, "theta": -0.2029, "rho": 0.1795, "theo": 27.0673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.6999998092651}, {"option": "JBL261224P00240000", "bid": 11.6, "bid_size": 13.0, "ask": 15.5, "ask_size": 13.0, "iv": 0.5717, "open_interest": 2.0, "volume": 0.0, "delta": -0.3534, "gamma": 0.0074, "vega": 0.329, "theta": -0.2072, "rho": -0.113, "theo": 13.3645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.32, "last_trade_time": "2026-11-05T14:50:57", "percent_change": 0.0, "prev_day_close": 19.5500001907349}, {"option": "JBL261224C00245000", "bid": 22.6, "bid_size": 3.0, "ask": 26.0, "ask_size": 6.0, "iv": 0.5649, "open_interest": 0.0, "volume": 0.0, "delta": 0.6098, "gamma": 0.0077, "vega": 0.3398, "theta": -0.2083, "rho": 0.1706, "theo": 24.1323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1999998092651}, {"option": "JBL261224P00245000", "bid": 13.6, "bid_size": 3.0, "ask": 17.5, "ask_size": 9.0, "iv": 0.5644, "open_interest": 3.0, "volume": 0.0, "delta": -0.3924, "gamma": 0.0078, "vega": 0.3402, "theta": -0.2119, "rho": -0.123, "theo": 15.4, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.86, "last_trade_time": "2026-11-05T14:44:13", "percent_change": 0.0, "prev_day_close": 22.1000003814697}, {"option": "JBL261224C00250000", "bid": 19.8, "bid_size": 5.0, "ask": 23.5, "ask_size": 8.0, "iv": 0.5618, "open_interest": 0.0, "volume": 0.0, "delta": 0.5701, "gamma": 0.008, "vega": 0.3478, "theta": -0.2116, "rho": 0.161, "theo": 21.3888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0500001907349}, {"option": "JBL261224P00250000", "bid": 15.8, "bid_size": 6.0, "ask": 19.5, "ask_size": 1.0, "iv": 0.5546, "open_interest": 0.0, "volume": 0.0, "delta": -0.4326, "gamma": 0.008, "vega": 0.3479, "theta": -0.2146, "rho": -0.135, "theo": 17.641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.8000001907349}, {"option": "JBL261224C00255000", "bid": 17.3, "bid_size": 5.0, "ask": 21.0, "ask_size": 9.0, "iv": 0.5574, "open_interest": 0.0, "volume": 0.0, "delta": 0.5296, "gamma": 0.0081, "vega": 0.3522, "theta": -0.2128, "rho": 0.1508, "theo": 18.8559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.7000002861023}, {"option": "JBL261224P00255000", "bid": 18.3, "bid_size": 6.0, "ask": 22.0, "ask_size": 2.0, "iv": 0.5504, "open_interest": 0.0, "volume": 0.0, "delta": -0.4735, "gamma": 0.0082, "vega": 0.3521, "theta": -0.2152, "rho": -0.146, "theo": 20.1014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.6000003814697}, {"option": "JBL261224C00260000", "bid": 15.0, "bid_size": 5.0, "ask": 18.5, "ask_size": 6.0, "iv": 0.5503, "open_interest": 0.0, "volume": 0.0, "delta": 0.4889, "gamma": 0.0082, "vega": 0.3531, "theta": -0.2118, "rho": 0.1404, "theo": 16.5358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.2000002861023}, {"option": "JBL261224P00260000", "bid": 21.1, "bid_size": 7.0, "ask": 24.9, "ask_size": 7.0, "iv": 0.5507, "open_interest": 2.0, "volume": 0.0, "delta": -0.5148, "gamma": 0.0083, "vega": 0.3522, "theta": -0.2135, "rho": -0.156, "theo": 22.7729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.1, "last_trade_time": "2026-11-06T09:52:07", "percent_change": 0.0, "prev_day_close": 30.8999996185303}, {"option": "JBL261224C00265000", "bid": 12.8, "bid_size": 6.0, "ask": 16.5, "ask_size": 9.0, "iv": 0.5463, "open_interest": 4.0, "volume": 0.0, "delta": 0.4485, "gamma": 0.0082, "vega": 0.3503, "theta": -0.2086, "rho": 0.1295, "theo": 14.4255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-11-05T12:09:46", "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "JBL261224P00265000", "bid": 23.8, "bid_size": 6.0, "ask": 27.5, "ask_size": 7.0, "iv": 0.5396, "open_interest": 0.0, "volume": 0.0, "delta": -0.5558, "gamma": 0.0084, "vega": 0.3495, "theta": -0.2098, "rho": -0.1668, "theo": 25.6591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.9500007629394}, {"option": "JBL261224C00270000", "bid": 10.8, "bid_size": 13.0, "ask": 14.5, "ask_size": 18.0, "iv": 0.5396, "open_interest": 0.0, "volume": 0.0, "delta": 0.4089, "gamma": 0.0081, "vega": 0.3441, "theta": -0.2035, "rho": 0.1189, "theo": 12.5209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.04999995231628}, {"option": "JBL261224P00270000", "bid": 27.1, "bid_size": 7.0, "ask": 30.5, "ask_size": 7.0, "iv": 0.5372, "open_interest": 0.0, "volume": 0.0, "delta": -0.5961, "gamma": 0.0083, "vega": 0.3419, "theta": -0.2041, "rho": -0.1739, "theo": 28.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.3999996185303}, {"option": "JBL261224C00275000", "bid": 9.0, "bid_size": 16.0, "ask": 12.6, "ask_size": 12.0, "iv": 0.5319, "open_interest": 0.0, "volume": 1.0, "delta": 0.3704, "gamma": 0.008, "vega": 0.3345, "theta": -0.1966, "rho": 0.1082, "theo": 10.8149, "change": 3.7, "open": 10.9, "high": 10.9, "low": 10.9, "tick": "up", "last_trade_price": 10.9, "last_trade_time": "2026-11-09T11:58:58", "percent_change": 51.3889, "prev_day_close": 7.19999980926514}, {"option": "JBL261224P00275000", "bid": 30.3, "bid_size": 7.0, "ask": 34.0, "ask_size": 7.0, "iv": 0.5349, "open_interest": 1.0, "volume": 0.0, "delta": -0.6355, "gamma": 0.0081, "vega": 0.3322, "theta": -0.1966, "rho": -0.1843, "theo": 32.0649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.9, "last_trade_time": "2026-11-06T09:43:40", "percent_change": 0.0, "prev_day_close": 41.6499996185303}, {"option": "JBL261224C00280000", "bid": 7.4, "bid_size": 17.0, "ask": 11.0, "ask_size": 16.0, "iv": 0.5261, "open_interest": 0.0, "volume": 0.0, "delta": 0.3334, "gamma": 0.0077, "vega": 0.3223, "theta": -0.1882, "rho": 0.098, "theo": 9.2974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "JBL261224P00280000", "bid": 33.7, "bid_size": 6.0, "ask": 37.5, "ask_size": 7.0, "iv": 0.5305, "open_interest": 0.0, "volume": 0.0, "delta": -0.6732, "gamma": 0.0079, "vega": 0.3184, "theta": -0.1876, "rho": -0.189, "theo": 35.5574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.0}, {"option": "JBL261224C00285000", "bid": 6.0, "bid_size": 14.0, "ask": 9.9, "ask_size": 13.0, "iv": 0.5261, "open_interest": 0.0, "volume": 0.0, "delta": 0.2984, "gamma": 0.0074, "vega": 0.3074, "theta": -0.1786, "rho": 0.0881, "theo": 7.9583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "JBL261224P00285000", "bid": 37.3, "bid_size": 6.0, "ask": 41.0, "ask_size": 7.0, "iv": 0.5238, "open_interest": 0.0, "volume": 0.0, "delta": -0.709, "gamma": 0.0076, "vega": 0.3032, "theta": -0.1774, "rho": -0.1947, "theo": 39.2259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.5}, {"option": "JBL261224C00290000", "bid": 4.7, "bid_size": 13.0, "ask": 8.8, "ask_size": 18.0, "iv": 0.5228, "open_interest": 0.0, "volume": 1.0, "delta": 0.2656, "gamma": 0.007, "vega": 0.2908, "theta": -0.1679, "rho": 0.0787, "theo": 6.7835, "change": 2.55, "open": 6.85, "high": 6.85, "low": 6.85, "tick": "up", "last_trade_price": 6.85, "last_trade_time": "2026-11-09T11:58:58", "percent_change": 59.3023, "prev_day_close": 4.29999995231628}, {"option": "JBL261224P00290000", "bid": 41.1, "bid_size": 6.0, "ask": 44.8, "ask_size": 1.0, "iv": 0.5197, "open_interest": 0.0, "volume": 0.0, "delta": -0.7428, "gamma": 0.0072, "vega": 0.2847, "theta": -0.1663, "rho": -0.1963, "theo": 43.0696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.6999988555908}, {"option": "JBL261224C00295000", "bid": 3.6, "bid_size": 17.0, "ask": 7.6, "ask_size": 16.0, "iv": 0.516, "open_interest": 0.0, "volume": 0.0, "delta": 0.2351, "gamma": 0.0066, "vega": 0.2727, "theta": -0.1567, "rho": 0.0699, "theo": 5.7611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.57500010728836}, {"option": "JBL261224P00295000", "bid": 45.0, "bid_size": 6.0, "ask": 48.8, "ask_size": 6.0, "iv": 0.5157, "open_interest": 0.0, "volume": 0.0, "delta": -0.7742, "gamma": 0.0068, "vega": 0.2651, "theta": -0.1545, "rho": -0.1969, "theo": 47.0627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.9500007629394}, {"option": "JBL261224C00300000", "bid": 3.5, "bid_size": 11.0, "ask": 6.0, "ask_size": 4.0, "iv": 0.5152, "open_interest": 3.0, "volume": 0.0, "delta": 0.207, "gamma": 0.0062, "vega": 0.2537, "theta": -0.1451, "rho": 0.0617, "theo": 4.8756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-11-05T15:10:14", "percent_change": 0.0, "prev_day_close": 3.37499988079071}, {"option": "JBL261224P00300000", "bid": 48.8, "bid_size": 4.0, "ask": 53.0, "ask_size": 4.0, "iv": 0.5075, "open_interest": 0.0, "volume": 0.0, "delta": -0.8032, "gamma": 0.0064, "vega": 0.2444, "theta": -0.1423, "rho": -0.1968, "theo": 51.2034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.3500003814697}, {"option": "JBL261224C00305000", "bid": 1.9, "bid_size": 3.0, "ask": 5.9, "ask_size": 6.0, "iv": 0.5095, "open_interest": 0.0, "volume": 0.0, "delta": 0.1814, "gamma": 0.0057, "vega": 0.2343, "theta": -0.1334, "rho": 0.0543, "theo": 4.1142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.79999989271164}, {"option": "JBL261224P00305000", "bid": 53.1, "bid_size": 3.0, "ask": 57.3, "ask_size": 1.0, "iv": 0.5041, "open_interest": 0.0, "volume": 0.0, "delta": -0.8298, "gamma": 0.0059, "vega": 0.222, "theta": -0.13, "rho": -0.1942, "theo": 55.4671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.9000015258789}, {"option": "JBL261224C00310000", "bid": 1.2, "bid_size": 3.0, "ask": 5.2, "ask_size": 6.0, "iv": 0.5052, "open_interest": 0.0, "volume": 0.0, "delta": 0.1584, "gamma": 0.0052, "vega": 0.2148, "theta": -0.1218, "rho": 0.0474, "theo": 3.4621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000000596046}, {"option": "JBL261224P00310000", "bid": 57.4, "bid_size": 4.0, "ask": 61.7, "ask_size": 4.0, "iv": 0.4972, "open_interest": 0.0, "volume": 0.0, "delta": -0.8538, "gamma": 0.0055, "vega": 0.2015, "theta": -0.1177, "rho": -0.1908, "theo": 59.848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.5499992370606}, {"option": "JBL261224C00315000", "bid": 0.65, "bid_size": 3.0, "ask": 4.8, "ask_size": 10.0, "iv": 0.5075, "open_interest": 0.0, "volume": 0.0, "delta": 0.1377, "gamma": 0.0048, "vega": 0.1958, "theta": -0.1106, "rho": 0.0414, "theo": 2.9072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.90000002458692}, {"option": "JBL261224P00315000", "bid": 61.9, "bid_size": 4.0, "ask": 66.2, "ask_size": 1.0, "iv": 0.4948, "open_interest": 0.0, "volume": 0.0, "delta": -0.8755, "gamma": 0.005, "vega": 0.1789, "theta": -0.1057, "rho": -0.1838, "theo": 64.3266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.1999969482422}, {"option": "JBL261224C00320000", "bid": 1.7, "bid_size": 5.0, "ask": 4.2, "ask_size": 6.0, "iv": 0.5447, "open_interest": 0.0, "volume": 0.0, "delta": 0.1193, "gamma": 0.0043, "vega": 0.1773, "theta": -0.0998, "rho": 0.0358, "theo": 2.4363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.30000001192093}, {"option": "JBL261224P00320000", "bid": 66.5, "bid_size": 4.0, "ask": 70.7, "ask_size": 1.0, "iv": 0.4933, "open_interest": 0.0, "volume": 0.0, "delta": -0.8947, "gamma": 0.0046, "vega": 0.1596, "theta": -0.0938, "rho": -0.177, "theo": 68.8955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.9500007629394}, {"option": "JBL261224C00325000", "bid": 0.05, "bid_size": 6.0, "ask": 3.8, "ask_size": 6.0, "iv": 0.509, "open_interest": 0.0, "volume": 0.0, "delta": 0.103, "gamma": 0.0039, "vega": 0.1598, "theta": -0.0897, "rho": 0.031, "theo": 2.0389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67499997653067}, {"option": "JBL261224P00325000", "bid": 71.2, "bid_size": 5.0, "ask": 75.5, "ask_size": 3.0, "iv": 0.4978, "open_interest": 0.0, "volume": 0.0, "delta": -0.912, "gamma": 0.0041, "vega": 0.1387, "theta": -0.0827, "rho": -0.1661, "theo": 73.5387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.3000030517578}, {"option": "JBL261224C00330000", "bid": 0.1, "bid_size": 23.0, "ask": 3.3, "ask_size": 14.0, "iv": 0.516, "open_interest": 29.0, "volume": 0.0, "delta": 0.0887, "gamma": 0.0035, "vega": 0.1433, "theta": -0.0802, "rho": 0.0268, "theo": 1.7041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.94, "last_trade_time": "2026-11-06T12:07:32", "percent_change": 0.0, "prev_day_close": 1.74999994039536}, {"option": "JBL261224P00330000", "bid": 75.9, "bid_size": 4.0, "ask": 80.0, "ask_size": 1.0, "iv": 0.4884, "open_interest": 0.0, "volume": 0.0, "delta": -0.927, "gamma": 0.0037, "vega": 0.1212, "theta": -0.0721, "rho": -0.156, "theo": 78.2495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.1499977111816}, {"option": "JBL261224C00335000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 0.5377, "open_interest": 0.0, "volume": 0.0, "delta": 0.0763, "gamma": 0.0031, "vega": 0.1279, "theta": -0.0715, "rho": 0.023, "theo": 1.4234, "change": 0.0, "open": 0.0, "high": 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": "JBL261224P00335000", "bid": 80.7, "bid_size": 4.0, "ask": 84.8, "ask_size": 1.0, "iv": 0.4865, "open_interest": 0.0, "volume": 0.0, "delta": -0.9404, "gamma": 0.0033, "vega": 0.1026, "theta": -0.0625, "rho": -0.1414, "theo": 83.0152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.9000015258789}, {"option": "JBL261224C00340000", "bid": 0.2, "bid_size": 1.0, "ask": 3.2, "ask_size": 5.0, "iv": 0.5589, "open_interest": 0.0, "volume": 0.0, "delta": 0.0654, "gamma": 0.0028, "vega": 0.1138, "theta": -0.0634, "rho": 0.0197, "theo": 1.1865, "change": 0.0, "open": 0.0, "high": 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": "JBL261224P00340000", "bid": 85.5, "bid_size": 4.0, "ask": 89.8, "ask_size": 1.0, "iv": 0.4842, "open_interest": 0.0, "volume": 0.0, "delta": -0.952, "gamma": 0.003, "vega": 0.0869, "theta": -0.0535, "rho": -0.1319, "theo": 87.8302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.8500022888184}, {"option": "JBL261224C00345000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 3.0, "iv": 0.5532, "open_interest": 0.0, "volume": 0.0, "delta": 0.056, "gamma": 0.0024, "vega": 0.1008, "theta": -0.0562, "rho": 0.0169, "theo": 0.9917, "change": 0.0, "open": 0.0, "high": 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": "JBL261224P00345000", "bid": 90.4, "bid_size": 4.0, "ask": 94.8, "ask_size": 4.0, "iv": 0.4834, "open_interest": 0.0, "volume": 0.0, "delta": -0.9622, "gamma": 0.0027, "vega": 0.0702, "theta": -0.0452, "rho": -0.1131, "theo": 92.6855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.850002288818}, {"option": "JBL261224C00350000", "bid": 0.1, "bid_size": 10.0, "ask": 2.65, "ask_size": 6.0, "iv": 0.5728, "open_interest": 0.0, "volume": 0.0, "delta": 0.048, "gamma": 0.0022, "vega": 0.0893, "theta": -0.0496, "rho": 0.0145, "theo": 0.8278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.9499999769032}, {"option": "JBL261224P00350000", "bid": 95.4, "bid_size": 4.0, "ask": 99.7, "ask_size": 1.0, "iv": 0.502, "open_interest": 0.0, "volume": 0.0, "delta": -0.9712, "gamma": 0.0024, "vega": 0.0561, "theta": -0.041, "rho": -0.0972, "theo": 97.5777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 110.25}, {"option": "JBL261224C00355000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 3.0, "iv": 0.5828, "open_interest": 0.0, "volume": 0.0, "delta": 0.041, "gamma": 0.0019, "vega": 0.0786, "theta": -0.0437, "rho": 0.0124, "theo": 0.6912, "change": 0.0, "open": 0.0, "high": 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": "JBL261224P00355000", "bid": 100.3, "bid_size": 3.0, "ask": 104.7, "ask_size": 4.0, "iv": 0.5054, "open_interest": 0.0, "volume": 0.0, "delta": -0.9797, "gamma": 0.0023, "vega": 0.0432, "theta": -0.0342, "rho": -0.0766, "theo": 102.497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 115.25}, {"option": "JBL261224C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 3.0, "iv": 0.599, "open_interest": 0.0, "volume": 0.0, "delta": 0.035, "gamma": 0.0017, "vega": 0.0693, "theta": -0.0384, "rho": 0.0106, "theo": 0.5775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "JBL261224P00360000", "bid": 105.3, "bid_size": 1.0, "ask": 109.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9868, "gamma": 0.0022, "vega": 0.0281, "theta": -0.024, "rho": -0.0563, "theo": 107.444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 120.25}, {"option": "JBL261224C00365000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 3.0, "iv": 0.6146, "open_interest": 0.0, "volume": 0.0, "delta": 0.0299, "gamma": 0.0014, "vega": 0.0609, "theta": -0.0337, "rho": 0.009, "theo": 0.4828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "JBL261224P00365000", "bid": 110.3, "bid_size": 1.0, "ask": 114.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9923, "gamma": 0.0018, "vega": 0.0193, "theta": -0.0148, "rho": 0.0, "theo": 112.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 125.25}, {"option": "JBL261224C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 3.0, "iv": 0.6298, "open_interest": 0.0, "volume": 0.0, "delta": 0.0255, "gamma": 0.0013, "vega": 0.0533, "theta": -0.0296, "rho": 0.0077, "theo": 0.4041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "JBL261224P00370000", "bid": 115.3, "bid_size": 1.0, "ask": 119.7, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9963, "gamma": 0.0009, "vega": 0.0, "theta": -0.0384, "rho": 0.0, "theo": 117.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 130.25}, {"option": "JBL261224C00375000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 3.0, "iv": 0.6445, "open_interest": 0.0, "volume": 0.0, "delta": 0.0218, "gamma": 0.0011, "vega": 0.0468, "theta": -0.0259, "rho": 0.0066, "theo": 0.3385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "JBL261224P00375000", "bid": 120.3, "bid_size": 2.0, "ask": 124.7, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0003, "vega": 0.0, "theta": -0.039, "rho": 0.0, "theo": 122.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 135.25}, {"option": "JBL270115C00060000", "bid": 190.9, "bid_size": 2.0, "ask": 195.1, "ask_size": 2.0, "iv": 1.2854, "open_interest": 12.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.114, "theo": 192.9159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 257.4, "last_trade_time": "2026-09-30T09:34:05", "percent_change": 0.0, "prev_day_close": 180.25}, {"option": "JBL270115P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.8091, "open_interest": 16.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0002, "theta": -0.0001, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2025-03-20T09:35:19", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "JBL270115C00065000", "bid": 186.1, "bid_size": 2.0, "ask": 190.1, "ask_size": 2.0, "iv": 1.2858, "open_interest": 2.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.1234, "theo": 187.9604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 278.4, "last_trade_time": "2026-05-15T09:36:47", "percent_change": 0.0, "prev_day_close": 175.349998474121}, {"option": "JBL270115P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.712, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0004, "theta": -0.0002, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "JBL270115C00070000", "bid": 181.1, "bid_size": 1.0, "ask": 185.2, "ask_size": 2.0, "iv": 1.2242, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0005, "theta": 0.0, "rho": 0.1329, "theo": 183.0054, "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": 170.349998474121}, {"option": "JBL270115P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.6229, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0005, "theta": -0.0003, "rho": -0.0001, "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": 1.07500004768372}, {"option": "JBL270115C00075000", "bid": 176.0, "bid_size": 2.0, "ask": 180.2, "ask_size": 2.0, "iv": 1.0421, "open_interest": 2.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0008, "theta": 0.0, "rho": 0.1424, "theo": 178.0508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 247.2, "last_trade_time": "2026-09-30T09:35:20", "percent_change": 0.0, "prev_day_close": 165.399993896484}, {"option": "JBL270115P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.5403, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0008, "theta": -0.0005, "rho": -0.0001, "theo": 0.0044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2025-03-20T09:34:55", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "JBL270115C00080000", "bid": 171.2, "bid_size": 2.0, "ask": 175.3, "ask_size": 2.0, "iv": 1.1127, "open_interest": 11.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0012, "theta": 0.0, "rho": 0.1518, "theo": 173.097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 333.9, "last_trade_time": "2026-06-17T09:40:36", "percent_change": 0.0, "prev_day_close": 160.449996948242}, {"option": "JBL270115P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.4635, "open_interest": 1.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0012, "theta": -0.0007, "rho": -0.0001, "theo": 0.0067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2025-10-06T09:35:10", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "JBL270115C00085000", "bid": 166.2, "bid_size": 1.0, "ask": 170.3, "ask_size": 2.0, "iv": 1.0186, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.0017, "theta": 0.0, "rho": 0.1613, "theo": 168.1441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 155.550003051758}, {"option": "JBL270115P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.3916, "open_interest": 1.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0017, "theta": -0.0009, "rho": -0.0002, "theo": 0.0099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2025-10-06T09:35:10", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "JBL270115C00090000", "bid": 161.3, "bid_size": 2.0, "ask": 165.4, "ask_size": 2.0, "iv": 1.0136, "open_interest": 1.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0, "vega": 0.0024, "theta": 0.0, "rho": 0.1707, "theo": 163.1926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 295.3, "last_trade_time": "2026-06-18T09:36:20", "percent_change": 0.0, "prev_day_close": 150.550003051758}, {"option": "JBL270115P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 100.0, "iv": 0.886, "open_interest": 509.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0024, "theta": -0.0013, "rho": -0.0003, "theo": 0.0145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-05T10:52:12", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "JBL270115C00095000", "bid": 156.3, "bid_size": 2.0, "ask": 160.4, "ask_size": 2.0, "iv": 0.9308, "open_interest": 2.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0, "vega": 0.0033, "theta": 0.0, "rho": 0.18, "theo": 158.2429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 148.81, "last_trade_time": "2026-11-05T15:11:13", "percent_change": 0.0, "prev_day_close": 145.700004577637}, {"option": "JBL270115P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 3.0, "iv": 1.2604, "open_interest": 0.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.0033, "theta": -0.0018, "rho": -0.0004, "theo": 0.0208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "JBL270115C00100000", "bid": 151.4, "bid_size": 2.0, "ask": 155.5, "ask_size": 2.0, "iv": 0.9243, "open_interest": 40.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0, "vega": 0.0045, "theta": 0.0, "rho": 0.1893, "theo": 153.2955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 273.35, "last_trade_time": "2026-06-02T13:02:40", "percent_change": 0.0, "prev_day_close": 140.650001525879}, {"option": "JBL270115P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 4.0, "iv": 1.2001, "open_interest": 12.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0, "vega": 0.0045, "theta": -0.0024, "rho": -0.0006, "theo": 0.0296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2025-10-06T09:35:10", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "JBL270115C00105000", "bid": 146.3, "bid_size": 2.0, "ask": 150.5, "ask_size": 2.0, "iv": 0.8089, "open_interest": 1.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0001, "vega": 0.006, "theta": 0.0, "rho": 0.1986, "theo": 148.3513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 259.89, "last_trade_time": "2026-05-28T10:12:56", "percent_change": 0.0, "prev_day_close": 135.75}, {"option": "JBL270115P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 17.0, "iv": 1.1476, "open_interest": 28.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0001, "vega": 0.0061, "theta": -0.0032, "rho": -0.0008, "theo": 0.0415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-06-04T12:18:08", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "JBL270115C00110000", "bid": 141.4, "bid_size": 2.0, "ask": 145.6, "ask_size": 2.0, "iv": 0.8127, "open_interest": 10.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0001, "vega": 0.0081, "theta": 0.0, "rho": 0.2078, "theo": 143.4111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 256.45, "last_trade_time": "2026-08-14T12:32:20", "percent_change": 0.0, "prev_day_close": 130.849998474121}, {"option": "JBL270115P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 26.0, "iv": 1.0929, "open_interest": 34.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0001, "vega": 0.0081, "theta": -0.0041, "rho": -0.0012, "theo": 0.0576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.97, "last_trade_time": "2026-06-02T11:48:40", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "JBL270115C00115000", "bid": 136.7, "bid_size": 1.0, "ask": 140.7, "ask_size": 2.0, "iv": 0.8482, "open_interest": 0.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0001, "vega": 0.0106, "theta": 0.0, "rho": 0.2168, "theo": 138.4763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 114.76, "last_trade_time": "2025-08-05T15:50:54", "percent_change": 0.0, "prev_day_close": 125.900001525879}, {"option": "JBL270115P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 3.0, "iv": 1.0407, "open_interest": 26.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0001, "vega": 0.0106, "theta": -0.0054, "rho": -0.0016, "theo": 0.0789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-10-02T09:30:08", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "JBL270115C00120000", "bid": 131.6, "bid_size": 2.0, "ask": 135.7, "ask_size": 2.0, "iv": 0.7672, "open_interest": 13.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0002, "vega": 0.0138, "theta": 0.0, "rho": 0.2257, "theo": 133.5482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 201.6, "last_trade_time": "2026-07-22T09:31:19", "percent_change": 0.0, "prev_day_close": 120.950000762939}, {"option": "JBL270115P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 4.0, "iv": 0.9948, "open_interest": 27.0, "volume": 0.0, "delta": -0.0043, "gamma": 0.0002, "vega": 0.0138, "theta": -0.0069, "rho": -0.0021, "theo": 0.107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-05-13T10:20:40", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "JBL270115C00125000", "bid": 126.6, "bid_size": 1.0, "ask": 130.8, "ask_size": 1.0, "iv": 0.7316, "open_interest": 61.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.0002, "vega": 0.0177, "theta": 0.0, "rho": 0.2345, "theo": 128.6286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 208.5, "last_trade_time": "2026-07-10T10:33:07", "percent_change": 0.0, "prev_day_close": 116.099998474121}, {"option": "JBL270115P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 115.0, "iv": 0.843, "open_interest": 47.0, "volume": 0.0, "delta": -0.0057, "gamma": 0.0002, "vega": 0.0178, "theta": -0.0087, "rho": -0.0028, "theo": 0.1437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-07-30T15:20:27", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "JBL270115C00130000", "bid": 121.7, "bid_size": 2.0, "ask": 125.9, "ask_size": 2.0, "iv": 0.7166, "open_interest": 22.0, "volume": 0.0, "delta": 0.9921, "gamma": 0.0003, "vega": 0.0225, "theta": 0.0, "rho": 0.2431, "theo": 123.7198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 236.95, "last_trade_time": "2026-08-14T12:32:20", "percent_change": 0.0, "prev_day_close": 111.199996948242}, {"option": "JBL270115P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 61.0, "iv": 0.8011, "open_interest": 58.0, "volume": 0.0, "delta": -0.0075, "gamma": 0.0003, "vega": 0.0226, "theta": -0.011, "rho": -0.0037, "theo": 0.1913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-09-28T12:05:56", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "JBL270115C00135000", "bid": 116.9, "bid_size": 2.0, "ask": 121.0, "ask_size": 2.0, "iv": 0.7129, "open_interest": 16.0, "volume": 0.0, "delta": 0.9898, "gamma": 0.0004, "vega": 0.0283, "theta": 0.0, "rho": 0.2514, "theo": 118.8244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 205.3, "last_trade_time": "2026-04-23T13:53:26", "percent_change": 0.0, "prev_day_close": 106.400001525879}, {"option": "JBL270115P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 23.0, "iv": 0.8734, "open_interest": 41.0, "volume": 0.0, "delta": -0.0097, "gamma": 0.0004, "vega": 0.0285, "theta": -0.0136, "rho": -0.0048, "theo": 0.2521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.99, "last_trade_time": "2026-06-04T12:20:00", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "JBL270115C00140000", "bid": 111.9, "bid_size": 2.0, "ask": 116.1, "ask_size": 2.0, "iv": 0.6776, "open_interest": 26.0, "volume": 0.0, "delta": 0.9871, "gamma": 0.0004, "vega": 0.0353, "theta": -0.0037, "rho": 0.2594, "theo": 113.9454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 274.0, "last_trade_time": "2026-06-17T10:01:20", "percent_change": 0.0, "prev_day_close": 102.0}, {"option": "JBL270115P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 3.0, "iv": 0.8395, "open_interest": 103.0, "volume": 0.0, "delta": -0.0125, "gamma": 0.0004, "vega": 0.0354, "theta": -0.0167, "rho": -0.0062, "theo": 0.3295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.15, "last_trade_time": "2026-07-28T10:08:10", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "JBL270115C00145000", "bid": 107.0, "bid_size": 3.0, "ask": 111.2, "ask_size": 2.0, "iv": 0.6556, "open_interest": 15.0, "volume": 0.0, "delta": 0.9836, "gamma": 0.0006, "vega": 0.0434, "theta": -0.0079, "rho": 0.2671, "theo": 109.0866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 172.7, "last_trade_time": "2026-07-24T10:16:28", "percent_change": 0.0, "prev_day_close": 97.1999969482422}, {"option": "JBL270115P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 3.0, "iv": 0.8057, "open_interest": 51.0, "volume": 0.0, "delta": -0.016, "gamma": 0.0006, "vega": 0.0437, "theta": -0.0204, "rho": -0.0079, "theo": 0.4271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.98, "last_trade_time": "2026-07-06T15:22:09", "percent_change": 0.0, "prev_day_close": 0.8499999884516}, {"option": "JBL270115C00150000", "bid": 102.3, "bid_size": 2.0, "ask": 106.4, "ask_size": 2.0, "iv": 0.6608, "open_interest": 10.0, "volume": 0.0, "delta": 0.9794, "gamma": 0.0007, "vega": 0.0531, "theta": -0.0126, "rho": 0.2744, "theo": 104.2523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 90.87, "last_trade_time": "2026-11-05T11:03:41", "percent_change": 0.0, "prev_day_close": 92.5}, {"option": "JBL270115P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 3.0, "iv": 0.7751, "open_interest": 47.0, "volume": 0.0, "delta": -0.0202, "gamma": 0.0007, "vega": 0.0532, "theta": -0.0246, "rho": -0.01, "theo": 0.5495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-05T11:22:08", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "JBL270115C00155000", "bid": 97.9, "bid_size": 3.0, "ask": 101.3, "ask_size": 6.0, "iv": 0.6567, "open_interest": 15.0, "volume": 0.0, "delta": 0.9744, "gamma": 0.0008, "vega": 0.0641, "theta": -0.018, "rho": 0.2812, "theo": 99.4473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.25, "last_trade_time": "2025-12-19T09:44:23", "percent_change": 0.0, "prev_day_close": 87.5}, {"option": "JBL270115P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 3.0, "iv": 0.7234, "open_interest": 38.0, "volume": 0.0, "delta": -0.0253, "gamma": 0.0009, "vega": 0.0645, "theta": -0.0294, "rho": -0.0125, "theo": 0.7019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.71, "last_trade_time": "2026-06-30T12:28:19", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "JBL270115C00160000", "bid": 93.1, "bid_size": 4.0, "ask": 96.3, "ask_size": 1.0, "iv": 0.6278, "open_interest": 7.0, "volume": 0.0, "delta": 0.9683, "gamma": 0.001, "vega": 0.0768, "theta": -0.024, "rho": 0.2874, "theo": 94.6774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 78.6, "last_trade_time": "2025-08-06T12:49:20", "percent_change": 0.0, "prev_day_close": 82.75}, {"option": "JBL270115P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 3.0, "iv": 0.6993, "open_interest": 27.0, "volume": 0.0, "delta": -0.0314, "gamma": 0.001, "vega": 0.077, "theta": -0.0349, "rho": -0.0156, "theo": 0.8892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-10-30T14:08:33", "percent_change": 0.0, "prev_day_close": 2.05000001192093}, {"option": "JBL270115C00165000", "bid": 88.3, "bid_size": 7.0, "ask": 91.6, "ask_size": 8.0, "iv": 0.6165, "open_interest": 82.0, "volume": 0.0, "delta": 0.961, "gamma": 0.0012, "vega": 0.0911, "theta": -0.0305, "rho": 0.293, "theo": 89.9488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 256.2, "last_trade_time": "2026-06-17T09:33:44", "percent_change": 0.0, "prev_day_close": 78.5999984741211}, {"option": "JBL270115P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 3.0, "iv": 0.6742, "open_interest": 57.0, "volume": 0.0, "delta": -0.0387, "gamma": 0.0013, "vega": 0.0916, "theta": -0.041, "rho": -0.0192, "theo": 1.1181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.59, "last_trade_time": "2026-08-10T11:53:37", "percent_change": 0.0, "prev_day_close": 2.37499997019768}, {"option": "JBL270115C00170000", "bid": 83.6, "bid_size": 4.0, "ask": 87.0, "ask_size": 4.0, "iv": 0.6113, "open_interest": 12.0, "volume": 0.0, "delta": 0.9524, "gamma": 0.0015, "vega": 0.1071, "theta": -0.0378, "rho": 0.2978, "theo": 85.269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 203.7, "last_trade_time": "2026-08-17T15:32:28", "percent_change": 0.0, "prev_day_close": 73.8499984741211}, {"option": "JBL270115P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 3.0, "iv": 0.5941, "open_interest": 8.0, "volume": 0.0, "delta": -0.0474, "gamma": 0.0015, "vega": 0.1074, "theta": -0.0477, "rho": -0.0234, "theo": 1.396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-09-30T11:44:00", "percent_change": 0.0, "prev_day_close": 2.62499994039536}, {"option": "JBL270115C00175000", "bid": 79.0, "bid_size": 3.0, "ask": 82.5, "ask_size": 4.0, "iv": 0.609, "open_interest": 11.0, "volume": 0.0, "delta": 0.9424, "gamma": 0.0018, "vega": 0.1248, "theta": -0.0456, "rho": 0.3019, "theo": 80.6453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 147.6, "last_trade_time": "2026-07-21T09:33:15", "percent_change": 0.0, "prev_day_close": 69.7000007629394}, {"option": "JBL270115P00175000", "bid": 0.75, "bid_size": 78.0, "ask": 2.55, "ask_size": 140.0, "iv": 0.594, "open_interest": 41.0, "volume": 0.0, "delta": -0.0574, "gamma": 0.0018, "vega": 0.1254, "theta": -0.055, "rho": -0.0284, "theo": 1.7307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-11-06T14:34:23", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "JBL270115C00180000", "bid": 74.2, "bid_size": 13.0, "ask": 77.4, "ask_size": 4.0, "iv": 0.5723, "open_interest": 89.0, "volume": 0.0, "delta": 0.9309, "gamma": 0.002, "vega": 0.144, "theta": -0.0539, "rho": 0.305, "theo": 76.087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 119.0, "last_trade_time": "2026-10-01T09:31:07", "percent_change": 0.0, "prev_day_close": 65.3000011444092}, {"option": "JBL270115P00180000", "bid": 1.5, "bid_size": 44.0, "ask": 2.85, "ask_size": 78.0, "iv": 0.5963, "open_interest": 83.0, "volume": 0.0, "delta": -0.0691, "gamma": 0.0021, "vega": 0.1445, "theta": -0.0628, "rho": -0.0342, "theo": 2.1308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-11-06T14:32:31", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "JBL270115C00185000", "bid": 70.3, "bid_size": 1.0, "ask": 73.5, "ask_size": 3.0, "iv": 0.604, "open_interest": 3.0, "volume": 0.0, "delta": 0.9176, "gamma": 0.0024, "vega": 0.1648, "theta": -0.0628, "rho": 0.3072, "theo": 71.6026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 180.83, "last_trade_time": "2026-05-06T09:57:07", "percent_change": 0.0, "prev_day_close": 61.2999992370606}, {"option": "JBL270115P00185000", "bid": 0.95, "bid_size": 10.0, "ask": 3.9, "ask_size": 34.0, "iv": 0.5749, "open_interest": 32.0, "volume": 0.0, "delta": -0.0825, "gamma": 0.0024, "vega": 0.1655, "theta": -0.0712, "rho": -0.0407, "theo": 2.6061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-11-05T13:21:36", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "JBL270115C00190000", "bid": 65.5, "bid_size": 4.0, "ask": 69.0, "ask_size": 6.0, "iv": 0.582, "open_interest": 11.0, "volume": 0.0, "delta": 0.9024, "gamma": 0.0027, "vega": 0.1868, "theta": -0.072, "rho": 0.3083, "theo": 67.2027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 110.0, "last_trade_time": "2026-10-01T10:58:08", "percent_change": 0.0, "prev_day_close": 57.0}, {"option": "JBL270115P00190000", "bid": 1.9, "bid_size": 19.0, "ask": 4.1, "ask_size": 5.0, "iv": 0.5704, "open_interest": 122.0, "volume": 0.0, "delta": -0.0977, "gamma": 0.0028, "vega": 0.1874, "theta": -0.08, "rho": -0.0483, "theo": 3.1657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.6, "last_trade_time": "2026-09-14T15:44:11", "percent_change": 0.0, "prev_day_close": 5.05000007152557}, {"option": "JBL270115C00195000", "bid": 61.4, "bid_size": 7.0, "ask": 64.8, "ask_size": 5.0, "iv": 0.5827, "open_interest": 13.0, "volume": 0.0, "delta": 0.8854, "gamma": 0.0031, "vega": 0.2099, "theta": -0.0816, "rho": 0.3083, "theo": 62.8966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 85.5, "last_trade_time": "2026-03-16T11:13:26", "percent_change": 0.0, "prev_day_close": 53.1000003814697}, {"option": "JBL270115P00195000", "bid": 2.1, "bid_size": 34.0, "ask": 5.6, "ask_size": 11.0, "iv": 0.5746, "open_interest": 223.0, "volume": 0.0, "delta": -0.1148, "gamma": 0.0031, "vega": 0.2107, "theta": -0.089, "rho": -0.0565, "theo": 3.8168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.2, "last_trade_time": "2026-11-05T11:24:07", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "JBL270115C00200000", "bid": 57.0, "bid_size": 98.0, "ask": 60.1, "ask_size": 85.0, "iv": 0.5605, "open_interest": 89.0, "volume": 0.0, "delta": 0.8664, "gamma": 0.0035, "vega": 0.2337, "theta": -0.0913, "rho": 0.3071, "theo": 58.696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.9, "last_trade_time": "2026-11-05T15:30:07", "percent_change": 0.0, "prev_day_close": 49.3500003814697}, {"option": "JBL270115P00200000", "bid": 3.9, "bid_size": 16.0, "ask": 6.0, "ask_size": 105.0, "iv": 0.5826, "open_interest": 60.0, "volume": 0.0, "delta": -0.1339, "gamma": 0.0035, "vega": 0.2343, "theta": -0.0981, "rho": -0.066, "theo": 4.5677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.5, "last_trade_time": "2026-11-06T14:36:59", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "JBL270115C00210000", "bid": 49.2, "bid_size": 26.0, "ask": 52.6, "ask_size": 50.0, "iv": 0.5642, "open_interest": 23.0, "volume": 0.0, "delta": 0.8222, "gamma": 0.0043, "vega": 0.2821, "theta": -0.1106, "rho": 0.3011, "theo": 50.6514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 41.6, "last_trade_time": "2026-11-05T15:30:07", "percent_change": 0.0, "prev_day_close": 42.0}, {"option": "JBL270115P00210000", "bid": 5.2, "bid_size": 101.0, "ask": 6.8, "ask_size": 1.0, "iv": 0.5389, "open_interest": 232.0, "volume": 1049.0, "delta": -0.1785, "gamma": 0.0044, "vega": 0.2832, "theta": -0.1165, "rho": -0.0873, "theo": 6.4487, "change": -3.53, "open": 6.5, "high": 7.0, "low": 6.4, "tick": "down", "last_trade_price": 6.72, "last_trade_time": "2026-11-09T14:37:08", "percent_change": -34.439, "prev_day_close": 10.25}, {"option": "JBL270115C00220000", "bid": 41.9, "bid_size": 50.0, "ask": 44.8, "ask_size": 76.0, "iv": 0.5512, "open_interest": 19.0, "volume": 0.0, "delta": 0.77, "gamma": 0.0051, "vega": 0.3288, "theta": -0.1286, "rho": 0.2902, "theo": 43.1522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 59.0, "last_trade_time": "2026-10-23T09:49:26", "percent_change": 0.0, "prev_day_close": 35.3500003814697}, {"option": "JBL270115P00220000", "bid": 7.5, "bid_size": 54.0, "ask": 10.5, "ask_size": 113.0, "iv": 0.5484, "open_interest": 285.0, "volume": 0.0, "delta": -0.2312, "gamma": 0.0052, "vega": 0.33, "theta": -0.1338, "rho": -0.112, "theo": 8.8812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.67, "last_trade_time": "2026-11-05T14:18:57", "percent_change": 0.0, "prev_day_close": 13.8499999046326}, {"option": "JBL270115C00230000", "bid": 35.2, "bid_size": 73.0, "ask": 37.6, "ask_size": 31.0, "iv": 0.5389, "open_interest": 91.0, "volume": 2.0, "delta": 0.7109, "gamma": 0.0059, "vega": 0.37, "theta": -0.1439, "rho": 0.2747, "theo": 36.2914, "change": 7.08, "open": 36.49, "high": 36.49, "low": 36.43, "tick": "down", "last_trade_price": 36.43, "last_trade_time": "2026-11-09T15:58:21", "percent_change": 24.1227, "prev_day_close": 29.3500003814697}, {"option": "JBL270115P00230000", "bid": 10.5, "bid_size": 68.0, "ask": 13.7, "ask_size": 81.0, "iv": 0.54, "open_interest": 48.0, "volume": 2.0, "delta": -0.2912, "gamma": 0.0059, "vega": 0.3712, "theta": -0.1484, "rho": -0.1398, "theo": 11.941, "change": -3.25, "open": 14.65, "high": 14.65, "low": 14.1, "tick": "down", "last_trade_price": 14.1, "last_trade_time": "2026-11-09T10:25:20", "percent_change": -18.732, "prev_day_close": 17.3499994277954}, {"option": "JBL270115C00240000", "bid": 28.8, "bid_size": 86.0, "ask": 31.7, "ask_size": 86.0, "iv": 0.5322, "open_interest": 44.0, "volume": 0.0, "delta": 0.6456, "gamma": 0.0065, "vega": 0.4026, "theta": -0.1553, "rho": 0.2549, "theo": 30.0621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.2, "last_trade_time": "2026-11-05T15:44:41", "percent_change": 0.0, "prev_day_close": 23.7999992370605}, {"option": "JBL270115P00240000", "bid": 14.2, "bid_size": 77.0, "ask": 17.7, "ask_size": 87.0, "iv": 0.5342, "open_interest": 81.0, "volume": 3.0, "delta": -0.3571, "gamma": 0.0066, "vega": 0.4034, "theta": -0.1593, "rho": -0.1692, "theo": 15.6914, "change": -5.37, "open": 18.55, "high": 18.55, "low": 16.58, "tick": "down", "last_trade_price": 16.58, "last_trade_time": "2026-11-09T11:57:07", "percent_change": -24.4647, "prev_day_close": 21.9499998092651}, {"option": "JBL270115C00250000", "bid": 23.4, "bid_size": 101.0, "ask": 26.2, "ask_size": 98.0, "iv": 0.5257, "open_interest": 352.0, "volume": 0.0, "delta": 0.5768, "gamma": 0.0069, "vega": 0.4236, "theta": -0.1621, "rho": 0.232, "theo": 24.5773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.0, "last_trade_time": "2026-11-06T15:54:25", "percent_change": 0.0, "prev_day_close": 19.1999998092651}, {"option": "JBL270115P00250000", "bid": 18.9, "bid_size": 81.0, "ask": 22.0, "ask_size": 52.0, "iv": 0.5273, "open_interest": 186.0, "volume": 1.0, "delta": -0.4269, "gamma": 0.007, "vega": 0.4238, "theta": -0.1653, "rho": -0.1989, "theo": 20.161, "change": -6.35, "open": 21.0, "high": 21.0, "low": 21.0, "tick": "down", "last_trade_price": 21.0, "last_trade_time": "2026-11-09T11:57:07", "percent_change": -23.2176, "prev_day_close": 27.3500003814697}, {"option": "JBL270115C00260000", "bid": 18.4, "bid_size": 115.0, "ask": 21.1, "ask_size": 41.0, "iv": 0.5127, "open_interest": 42.0, "volume": 0.0, "delta": 0.5067, "gamma": 0.0071, "vega": 0.4315, "theta": -0.1638, "rho": 0.207, "theo": 19.8181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.0, "last_trade_time": "2026-11-04T10:47:19", "percent_change": 0.0, "prev_day_close": 15.0999994277954}, {"option": "JBL270115P00260000", "bid": 24.0, "bid_size": 54.0, "ask": 27.4, "ask_size": 51.0, "iv": 0.5219, "open_interest": 79.0, "volume": 0.0, "delta": -0.4983, "gamma": 0.0073, "vega": 0.4307, "theta": -0.1663, "rho": -0.2269, "theo": 25.3719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.0, "last_trade_time": "2026-11-05T14:43:01", "percent_change": 0.0, "prev_day_close": 33.1000003814697}, {"option": "JBL270115C00270000", "bid": 15.0, "bid_size": 34.0, "ask": 17.3, "ask_size": 57.0, "iv": 0.5179, "open_interest": 26.0, "volume": 0.0, "delta": 0.4376, "gamma": 0.0071, "vega": 0.4264, "theta": -0.1604, "rho": 0.1811, "theo": 15.7683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.3, "last_trade_time": "2026-11-06T11:23:13", "percent_change": 0.0, "prev_day_close": 12.0499997138977}, {"option": "JBL270115P00270000", "bid": 29.9, "bid_size": 7.0, "ask": 33.3, "ask_size": 11.0, "iv": 0.516, "open_interest": 83.0, "volume": 0.0, "delta": -0.5691, "gamma": 0.0073, "vega": 0.4238, "theta": -0.1626, "rho": -0.2512, "theo": 31.3065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 40.61, "last_trade_time": "2026-11-05T13:26:29", "percent_change": 0.0, "prev_day_close": 40.0500011444092}, {"option": "JBL270115C00280000", "bid": 10.7, "bid_size": 131.0, "ask": 13.6, "ask_size": 81.0, "iv": 0.4984, "open_interest": 57.0, "volume": 0.0, "delta": 0.372, "gamma": 0.0069, "vega": 0.4094, "theta": -0.1528, "rho": 0.1556, "theo": 12.404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.7, "last_trade_time": "2026-11-06T14:14:07", "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "JBL270115P00280000", "bid": 36.6, "bid_size": 62.0, "ask": 39.8, "ask_size": 70.0, "iv": 0.5113, "open_interest": 205.0, "volume": 0.0, "delta": -0.6369, "gamma": 0.0071, "vega": 0.4044, "theta": -0.1544, "rho": -0.2699, "theo": 37.928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.6, "last_trade_time": "2026-11-05T11:11:27", "percent_change": 0.0, "prev_day_close": 47.3500003814697}, {"option": "JBL270115C00290000", "bid": 8.5, "bid_size": 112.0, "ask": 10.8, "ask_size": 104.0, "iv": 0.5013, "open_interest": 70.0, "volume": 6.0, "delta": 0.311, "gamma": 0.0065, "vega": 0.3826, "theta": -0.1416, "rho": 0.1312, "theo": 9.6332, "change": 2.85, "open": 7.6, "high": 9.9, "low": 7.6, "tick": "up", "last_trade_price": 9.9, "last_trade_time": "2026-11-09T12:25:08", "percent_change": 40.4255, "prev_day_close": 7.04999995231628}, {"option": "JBL270115P00290000", "bid": 43.4, "bid_size": 45.0, "ask": 47.0, "ask_size": 36.0, "iv": 0.5009, "open_interest": 109.0, "volume": 0.0, "delta": -0.7002, "gamma": 0.0067, "vega": 0.374, "theta": -0.1428, "rho": -0.2815, "theo": 45.197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.65, "last_trade_time": "2026-11-05T14:14:05", "percent_change": 0.0, "prev_day_close": 55.1499996185303}, {"option": "JBL270115C00300000", "bid": 6.3, "bid_size": 135.0, "ask": 8.6, "ask_size": 120.0, "iv": 0.4994, "open_interest": 406.0, "volume": 9.0, "delta": 0.2558, "gamma": 0.0059, "vega": 0.3486, "theta": -0.1281, "rho": 0.1088, "theo": 7.3908, "change": 2.06, "open": 5.75, "high": 7.46, "low": 4.5, "tick": "up", "last_trade_price": 7.46, "last_trade_time": "2026-11-09T13:58:42", "percent_change": 38.1481, "prev_day_close": 5.40000009536743}, {"option": "JBL270115P00300000", "bid": 51.3, "bid_size": 50.0, "ask": 54.5, "ask_size": 41.0, "iv": 0.4946, "open_interest": 165.0, "volume": 1.0, "delta": -0.7573, "gamma": 0.0062, "vega": 0.3362, "theta": -0.1289, "rho": -0.2844, "theo": 53.0109, "change": -8.6, "open": 55.0, "high": 55.0, "low": 55.0, "tick": "no_change", "last_trade_price": 55.0, "last_trade_time": "2026-11-09T11:51:23", "percent_change": -13.522, "prev_day_close": 63.6000003814697}, {"option": "JBL270115C00310000", "bid": 4.4, "bid_size": 168.0, "ask": 6.9, "ask_size": 65.0, "iv": 0.4962, "open_interest": 388.0, "volume": 10.0, "delta": 0.2079, "gamma": 0.0053, "vega": 0.3108, "theta": -0.1134, "rho": 0.0889, "theo": 5.6259, "change": 1.2, "open": 5.6, "high": 5.6, "low": 5.3, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-11-09T15:58:21", "percent_change": 29.2683, "prev_day_close": 4.09999990463257}, {"option": "JBL270115P00310000", "bid": 59.5, "bid_size": 29.0, "ask": 62.9, "ask_size": 43.0, "iv": 0.4918, "open_interest": 148.0, "volume": 0.0, "delta": -0.8078, "gamma": 0.0056, "vega": 0.2927, "theta": -0.1138, "rho": -0.2819, "theo": 61.3099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.94, "last_trade_time": "2026-11-05T09:58:38", "percent_change": 0.0, "prev_day_close": 72.25}, {"option": "JBL270115C00320000", "bid": 2.65, "bid_size": 238.0, "ask": 5.7, "ask_size": 152.0, "iv": 0.491, "open_interest": 235.0, "volume": 0.0, "delta": 0.1668, "gamma": 0.0046, "vega": 0.2717, "theta": -0.0984, "rho": 0.0718, "theo": 4.2485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.1, "last_trade_time": "2026-11-06T11:49:07", "percent_change": 0.0, "prev_day_close": 3.07499992847443}, {"option": "JBL270115P00320000", "bid": 68.3, "bid_size": 12.0, "ask": 71.5, "ask_size": 7.0, "iv": 0.489, "open_interest": 87.0, "volume": 0.0, "delta": -0.8516, "gamma": 0.005, "vega": 0.2471, "theta": -0.0983, "rho": -0.267, "theo": 70.018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.5, "last_trade_time": "2026-10-22T14:23:51", "percent_change": 0.0, "prev_day_close": 81.6500015258789}, {"option": "JBL270115C00330000", "bid": 1.65, "bid_size": 51.0, "ask": 4.8, "ask_size": 37.0, "iv": 0.4942, "open_interest": 456.0, "volume": 0.0, "delta": 0.1325, "gamma": 0.004, "vega": 0.2333, "theta": -0.0839, "rho": 0.0573, "theo": 3.1875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.4, "last_trade_time": "2026-11-03T10:32:42", "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "JBL270115P00330000", "bid": 77.4, "bid_size": 4.0, "ask": 80.8, "ask_size": 3.0, "iv": 0.4946, "open_interest": 44.0, "volume": 0.0, "delta": -0.8886, "gamma": 0.0043, "vega": 0.2005, "theta": -0.0828, "rho": -0.2469, "theo": 79.0638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 93.19, "last_trade_time": "2026-11-05T11:02:11", "percent_change": 0.0, "prev_day_close": 90.9000015258789}, {"option": "JBL270115C00340000", "bid": 0.95, "bid_size": 47.0, "ask": 3.6, "ask_size": 25.0, "iv": 0.4864, "open_interest": 200.0, "volume": 0.0, "delta": 0.1043, "gamma": 0.0034, "vega": 0.1971, "theta": -0.0706, "rho": 0.0452, "theo": 2.3792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.21, "last_trade_time": "2026-11-04T14:12:07", "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "JBL270115P00340000", "bid": 86.8, "bid_size": 1.0, "ask": 90.0, "ask_size": 1.0, "iv": 0.4933, "open_interest": 24.0, "volume": 0.0, "delta": -0.9196, "gamma": 0.0037, "vega": 0.1593, "theta": -0.068, "rho": -0.2245, "theo": 88.382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.2, "last_trade_time": "2026-10-23T10:21:18", "percent_change": 0.0, "prev_day_close": 100.700000762939}, {"option": "JBL270115C00350000", "bid": 0.4, "bid_size": 46.0, "ask": 3.2, "ask_size": 19.0, "iv": 0.4936, "open_interest": 176.0, "volume": 0.0, "delta": 0.0814, "gamma": 0.0028, "vega": 0.1643, "theta": -0.0586, "rho": 0.0353, "theo": 1.7689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.95, "last_trade_time": "2026-11-04T11:08:16", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "JBL270115P00350000", "bid": 96.0, "bid_size": 4.0, "ask": 99.6, "ask_size": 4.0, "iv": 0.4808, "open_interest": 29.0, "volume": 0.0, "delta": -0.945, "gamma": 0.0032, "vega": 0.1135, "theta": -0.0547, "rho": -0.1782, "theo": 97.9196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 110.55, "last_trade_time": "2026-11-05T15:52:08", "percent_change": 0.0, "prev_day_close": 110.299999237061}, {"option": "JBL270115C00360000", "bid": 0.45, "bid_size": 139.0, "ask": 3.2, "ask_size": 119.0, "iv": 0.5273, "open_interest": 111.0, "volume": 0.0, "delta": 0.0632, "gamma": 0.0023, "vega": 0.1356, "theta": -0.0481, "rho": 0.0275, "theo": 1.3115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-06T15:58:07", "percent_change": 0.0, "prev_day_close": 1.55000001192093}, {"option": "JBL270115P00360000", "bid": 105.7, "bid_size": 4.0, "ask": 109.3, "ask_size": 3.0, "iv": 0.4719, "open_interest": 4.0, "volume": 0.0, "delta": -0.9653, "gamma": 0.0027, "vega": 0.0778, "theta": -0.0424, "rho": -0.1099, "theo": 107.6175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.55, "last_trade_time": "2026-09-14T11:04:21", "percent_change": 0.0, "prev_day_close": 119.900001525879}, {"option": "JBL270115C00370000", "bid": 0.55, "bid_size": 106.0, "ask": 2.05, "ask_size": 126.0, "iv": 0.5205, "open_interest": 97.0, "volume": 0.0, "delta": 0.0488, "gamma": 0.0019, "vega": 0.1109, "theta": -0.0391, "rho": 0.0213, "theo": 0.971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-11-06T09:32:28", "percent_change": 0.0, "prev_day_close": 1.60000005364418}, {"option": "JBL270115P00370000", "bid": 115.6, "bid_size": 3.0, "ask": 119.3, "ask_size": 4.0, "iv": 0.4914, "open_interest": 7.0, "volume": 0.0, "delta": -0.9834, "gamma": 0.0024, "vega": 0.0482, "theta": -0.0367, "rho": -0.0981, "theo": 117.4561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 91.1, "last_trade_time": "2026-10-16T10:19:31", "percent_change": 0.0, "prev_day_close": 130.050003051758}, {"option": "JBL270115C00380000", "bid": 0.15, "bid_size": 9.0, "ask": 2.75, "ask_size": 28.0, "iv": 0.5607, "open_interest": 94.0, "volume": 0.0, "delta": 0.0376, "gamma": 0.0015, "vega": 0.0898, "theta": -0.0316, "rho": 0.0164, "theo": 0.7186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.68, "last_trade_time": "2026-11-04T15:29:10", "percent_change": 0.0, "prev_day_close": 1.22500004805624}, {"option": "JBL270115P00380000", "bid": 125.4, "bid_size": 2.0, "ask": 129.7, "ask_size": 2.0, "iv": 0.5404, "open_interest": 0.0, "volume": 0.0, "delta": -0.994, "gamma": 0.0012, "vega": 0.0, "theta": -0.028, "rho": 0.0, "theo": 127.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 135.9, "last_trade_time": "2026-11-05T09:58:28", "percent_change": 0.0, "prev_day_close": 140.25}, {"option": "JBL270115C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 3.0, "iv": 0.576, "open_interest": 86.0, "volume": 0.0, "delta": 0.0289, "gamma": 0.0012, "vega": 0.0724, "theta": -0.0254, "rho": 0.0126, "theo": 0.5319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.69, "last_trade_time": "2026-11-05T11:02:11", "percent_change": 0.0, "prev_day_close": 1.42500004917383}, {"option": "JBL270115P00390000", "bid": 135.3, "bid_size": 2.0, "ask": 139.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.028, "rho": 0.0, "theo": 137.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.7, "last_trade_time": "2026-08-17T12:17:11", "percent_change": 0.0, "prev_day_close": 150.199996948242}, {"option": "JBL270115C00400000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 3.0, "iv": 0.598, "open_interest": 2037.0, "volume": 0.0, "delta": 0.0223, "gamma": 0.001, "vega": 0.0584, "theta": -0.0204, "rho": 0.0097, "theo": 0.3967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-04T13:21:36", "percent_change": 0.0, "prev_day_close": 0.7249999884516}, {"option": "JBL270115P00400000", "bid": 145.4, "bid_size": 1.0, "ask": 149.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.028, "rho": 0.0, "theo": 147.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.9, "last_trade_time": "2026-08-13T13:48:45", "percent_change": 0.0, "prev_day_close": 160.25}, {"option": "JBL270115C00410000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 45.0, "iv": 0.574, "open_interest": 33.0, "volume": 0.0, "delta": 0.0171, "gamma": 0.0008, "vega": 0.0466, "theta": -0.0163, "rho": 0.0074, "theo": 0.2949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-10-23T13:16:08", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "JBL270115P00410000", "bid": 155.4, "bid_size": 1.0, "ask": 159.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.028, "rho": 0.0, "theo": 157.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.2, "last_trade_time": "2026-08-12T13:00:50", "percent_change": 0.0, "prev_day_close": 170.25}, {"option": "JBL270115C00420000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 38.0, "iv": 0.5971, "open_interest": 273.0, "volume": 0.0, "delta": 0.0131, "gamma": 0.0006, "vega": 0.0373, "theta": -0.013, "rho": 0.0057, "theo": 0.2197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-15T09:30:06", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "JBL270115P00420000", "bid": 165.4, "bid_size": 1.0, "ask": 169.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.028, "rho": 0.0, "theo": 167.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 116.4, "last_trade_time": "2026-07-23T12:21:07", "percent_change": 0.0, "prev_day_close": 180.25}, {"option": "JBL270115C00430000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 52.0, "iv": 0.6639, "open_interest": 34.0, "volume": 0.0, "delta": 0.0101, "gamma": 0.0005, "vega": 0.0296, "theta": -0.0103, "rho": 0.0044, "theo": 0.1642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-09-30T09:32:25", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "JBL270115P00430000", "bid": 175.4, "bid_size": 1.0, "ask": 179.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.028, "rho": 0.0, "theo": 177.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 124.2, "last_trade_time": "2026-07-23T12:20:41", "percent_change": 0.0, "prev_day_close": 190.199996948242}, {"option": "JBL270115C00440000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 50.0, "iv": 0.6412, "open_interest": 46.0, "volume": 0.0, "delta": 0.0078, "gamma": 0.0004, "vega": 0.0236, "theta": -0.0082, "rho": 0.0034, "theo": 0.1231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.92, "last_trade_time": "2026-10-22T11:32:19", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "JBL270115P00440000", "bid": 185.3, "bid_size": 2.0, "ask": 189.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.028, "rho": 0.0, "theo": 187.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 156.5, "last_trade_time": "2026-10-16T09:30:09", "percent_change": 0.0, "prev_day_close": 200.25}, {"option": "JBL270115C00450000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 58.0, "iv": 0.6483, "open_interest": 119.0, "volume": 0.0, "delta": 0.006, "gamma": 0.0003, "vega": 0.0188, "theta": -0.0065, "rho": 0.0026, "theo": 0.0926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-10-12T14:56:28", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "JBL270115P00450000", "bid": 195.4, "bid_size": 1.0, "ask": 199.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.028, "rho": 0.0, "theo": 197.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 150.8, "last_trade_time": "2026-09-30T10:09:47", "percent_change": 0.0, "prev_day_close": 210.25}, {"option": "JBL270115C00460000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 22.0, "iv": 0.6792, "open_interest": 18.0, "volume": 0.0, "delta": 0.0046, "gamma": 0.0002, "vega": 0.015, "theta": -0.0052, "rho": 0.002, "theo": 0.0699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-02T15:41:31", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "JBL270115P00460000", "bid": 205.4, "bid_size": 1.0, "ask": 209.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.028, "rho": 0.0, "theo": 207.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 220.199996948242}, {"option": "JBL270115C00470000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 55.0, "iv": 0.719, "open_interest": 65.0, "volume": 0.0, "delta": 0.0036, "gamma": 0.0002, "vega": 0.0119, "theta": -0.0041, "rho": 0.0016, "theo": 0.053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.18, "last_trade_time": "2026-10-13T15:48:00", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "JBL270115P00470000", "bid": 215.4, "bid_size": 1.0, "ask": 219.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.028, "rho": 0.0, "theo": 217.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 133.9, "last_trade_time": "2026-06-29T09:33:17", "percent_change": 0.0, "prev_day_close": 230.25}, {"option": "JBL270115C00480000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 36.0, "iv": 0.7626, "open_interest": 43.0, "volume": 0.0, "delta": 0.0028, "gamma": 0.0001, "vega": 0.0095, "theta": -0.0033, "rho": 0.0012, "theo": 0.0403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.0, "last_trade_time": "2026-08-12T12:00:05", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "JBL270115P00480000", "bid": 225.4, "bid_size": 1.0, "ask": 229.5, "ask_size": 1.0, "iv": 0.7668, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.028, "rho": 0.0, "theo": 227.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 149.3, "last_trade_time": "2026-05-12T11:25:51", "percent_change": 0.0, "prev_day_close": 240.25}, {"option": "JBL270115C00490000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 35.0, "iv": 0.7821, "open_interest": 9.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.0001, "vega": 0.0076, "theta": -0.0026, "rho": 0.0009, "theo": 0.0308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-09-21T09:30:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "JBL270115P00490000", "bid": 235.4, "bid_size": 1.0, "ask": 239.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.028, "rho": 0.0, "theo": 237.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 250.25}, {"option": "JBL270115C00500000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 32.0, "iv": 0.8011, "open_interest": 43.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.0001, "vega": 0.0061, "theta": -0.0021, "rho": 0.0007, "theo": 0.0237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-10-14T12:52:33", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "JBL270115P00500000", "bid": 245.3, "bid_size": 2.0, "ask": 249.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.028, "rho": 0.0, "theo": 247.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 260.25}, {"option": "JBL270115C00510000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 38.0, "iv": 0.8166, "open_interest": 6.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0001, "vega": 0.0049, "theta": -0.0017, "rho": 0.0006, "theo": 0.0182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-08-21T15:33:25", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "JBL270115P00510000", "bid": 255.4, "bid_size": 1.0, "ask": 259.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.028, "rho": 0.0, "theo": 257.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 181.5, "last_trade_time": "2026-06-09T12:38:16", "percent_change": 0.0, "prev_day_close": 270.25}, {"option": "JBL270115C00520000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 37.0, "iv": 0.8121, "open_interest": 19.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0001, "vega": 0.0039, "theta": -0.0014, "rho": 0.0004, "theo": 0.0141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-09-21T09:30:01", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "JBL270115P00520000", "bid": 265.3, "bid_size": 2.0, "ask": 269.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.028, "rho": 0.0, "theo": 267.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 227.5, "last_trade_time": "2026-10-01T09:35:26", "percent_change": 0.0, "prev_day_close": 280.25}, {"option": "JBL270115C00530000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 43.0, "iv": 0.8151, "open_interest": 12.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0, "vega": 0.0032, "theta": -0.0011, "rho": 0.0004, "theo": 0.011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-09-21T09:30:01", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "JBL270115P00530000", "bid": 275.4, "bid_size": 1.0, "ask": 279.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.028, "rho": 0.0, "theo": 277.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 170.5, "last_trade_time": "2026-05-27T09:30:07", "percent_change": 0.0, "prev_day_close": 290.25}, {"option": "JBL270115C00540000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 47.0, "iv": 0.8462, "open_interest": 70.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0, "vega": 0.0026, "theta": -0.0009, "rho": 0.0003, "theo": 0.0086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-09-21T09:30:01", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "JBL270115P00540000", "bid": 285.3, "bid_size": 2.0, "ask": 289.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.028, "rho": 0.0, "theo": 287.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 300.25}, {"option": "JBL270115C00550000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 59.0, "iv": 0.8861, "open_interest": 52.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0, "vega": 0.0021, "theta": -0.0007, "rho": 0.0002, "theo": 0.0067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.22, "last_trade_time": "2026-08-18T15:16:26", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "JBL270115P00550000", "bid": 295.4, "bid_size": 1.0, "ask": 299.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.028, "rho": 0.0, "theo": 297.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 243.6, "last_trade_time": "2026-09-30T09:32:26", "percent_change": 0.0, "prev_day_close": 310.25}, {"option": "JBL270115C00560000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 36.0, "iv": 0.8639, "open_interest": 12.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0017, "theta": -0.0006, "rho": 0.0002, "theo": 0.0053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-06T09:56:07", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "JBL270115P00560000", "bid": 305.3, "bid_size": 1.0, "ask": 309.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.028, "rho": 0.0, "theo": 307.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 203.2, "last_trade_time": "2026-06-26T09:36:02", "percent_change": 0.0, "prev_day_close": 320.25}, {"option": "JBL270115C00580000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 37.0, "iv": 0.8947, "open_interest": 47.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0011, "theta": -0.0004, "rho": 0.0001, "theo": 0.0033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-22T09:30:35", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "JBL270115P00580000", "bid": 325.3, "bid_size": 2.0, "ask": 329.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.028, "rho": 0.0, "theo": 327.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 215.59, "last_trade_time": "2026-06-22T09:32:30", "percent_change": 0.0, "prev_day_close": 340.25}, {"option": "JBL270319C00125000", "bid": 128.0, "bid_size": 1.0, "ask": 132.1, "ask_size": 1.0, "iv": 0.6202, "open_interest": 21.0, "volume": 0.0, "delta": 0.9794, "gamma": 0.0005, "vega": 0.0742, "theta": -0.0025, "rho": 0.4202, "theo": 130.2302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 237.6, "last_trade_time": "2026-05-13T10:30:45", "percent_change": 0.0, "prev_day_close": 118.049999237061}, {"option": "JBL270319P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 3.0, "iv": 0.7206, "open_interest": 22.0, "volume": 0.0, "delta": -0.0203, "gamma": 0.0005, "vega": 0.0745, "theta": -0.0179, "rho": -0.0199, "theo": 0.8105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-07-30T09:32:13", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "JBL270319C00130000", "bid": 123.3, "bid_size": 1.0, "ask": 127.4, "ask_size": 2.0, "iv": 0.6203, "open_interest": 3.0, "volume": 0.0, "delta": 0.9751, "gamma": 0.0006, "vega": 0.0873, "theta": -0.006, "rho": 0.4333, "theo": 125.4991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 167.4, "last_trade_time": "2026-10-01T09:30:02", "percent_change": 0.0, "prev_day_close": 113.450000762939}, {"option": "JBL270319P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 3.0, "iv": 0.6953, "open_interest": 33.0, "volume": 0.0, "delta": -0.0246, "gamma": 0.0006, "vega": 0.0878, "theta": -0.0208, "rho": -0.0242, "theo": 0.9975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-10-30T15:29:54", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "JBL270319C00135000", "bid": 118.8, "bid_size": 7.0, "ask": 122.3, "ask_size": 6.0, "iv": 0.6036, "open_interest": 3.0, "volume": 0.0, "delta": 0.9702, "gamma": 0.0007, "vega": 0.1017, "theta": -0.0098, "rho": 0.4457, "theo": 120.8023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 286.5, "last_trade_time": "2026-06-17T09:44:41", "percent_change": 0.0, "prev_day_close": 108.700000762939}, {"option": "JBL270319P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 16.0, "iv": 0.6571, "open_interest": 18.0, "volume": 0.0, "delta": -0.0296, "gamma": 0.0007, "vega": 0.1021, "theta": -0.024, "rho": -0.0291, "theo": 1.2187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-11-06T09:30:02", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "JBL270319C00140000", "bid": 113.9, "bid_size": 6.0, "ask": 117.6, "ask_size": 4.0, "iv": 0.5859, "open_interest": 1.0, "volume": 0.0, "delta": 0.9645, "gamma": 0.0008, "vega": 0.1178, "theta": -0.0138, "rho": 0.4573, "theo": 116.1436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 177.9, "last_trade_time": "2026-09-30T09:33:03", "percent_change": 0.0, "prev_day_close": 104.350002288818}, {"option": "JBL270319P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 5.0, "iv": 0.6413, "open_interest": 13.0, "volume": 0.0, "delta": -0.0354, "gamma": 0.0008, "vega": 0.1186, "theta": -0.0275, "rho": -0.0348, "theo": 1.4785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-07-30T09:32:27", "percent_change": 0.0, "prev_day_close": 1.57500000298023}, {"option": "JBL270319C00145000", "bid": 109.3, "bid_size": 3.0, "ask": 113.3, "ask_size": 3.0, "iv": 0.5978, "open_interest": 1.0, "volume": 0.0, "delta": 0.958, "gamma": 0.001, "vega": 0.1352, "theta": -0.0182, "rho": 0.4679, "theo": 111.5286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 177.36, "last_trade_time": "2026-07-31T09:46:20", "percent_change": 0.0, "prev_day_close": 99.7000007629394}, {"option": "JBL270319P00145000", "bid": 0.25, "bid_size": 11.0, "ask": 3.4, "ask_size": 26.0, "iv": 0.6188, "open_interest": 55.0, "volume": 0.0, "delta": -0.0419, "gamma": 0.001, "vega": 0.1358, "theta": -0.0313, "rho": -0.0412, "theo": 1.7825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-10-22T11:36:37", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "JBL270319C00150000", "bid": 105.0, "bid_size": 5.0, "ask": 108.7, "ask_size": 3.0, "iv": 0.6012, "open_interest": 1.0, "volume": 0.0, "delta": 0.9506, "gamma": 0.0011, "vega": 0.154, "theta": -0.0227, "rho": 0.4777, "theo": 106.9617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 236.7, "last_trade_time": "2026-06-03T09:34:54", "percent_change": 0.0, "prev_day_close": 95.2000007629394}, {"option": "JBL270319P00150000", "bid": 0.65, "bid_size": 10.0, "ask": 2.65, "ask_size": 18.0, "iv": 0.5748, "open_interest": 1.0, "volume": 0.0, "delta": -0.0493, "gamma": 0.0011, "vega": 0.1548, "theta": -0.0354, "rho": -0.0484, "theo": 2.1346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-08-20T09:30:11", "percent_change": 0.0, "prev_day_close": 2.94999998807907}, {"option": "JBL270319C00155000", "bid": 100.5, "bid_size": 9.0, "ask": 103.9, "ask_size": 9.0, "iv": 0.5872, "open_interest": 6.0, "volume": 0.0, "delta": 0.9423, "gamma": 0.0013, "vega": 0.1744, "theta": -0.0276, "rho": 0.4864, "theo": 102.4487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 150.8, "last_trade_time": "2026-09-21T09:32:05", "percent_change": 0.0, "prev_day_close": 91.1000022888184}, {"option": "JBL270319P00155000", "bid": 1.1, "bid_size": 55.0, "ask": 3.2, "ask_size": 89.0, "iv": 0.5785, "open_interest": 1.0, "volume": 0.0, "delta": -0.0577, "gamma": 0.0013, "vega": 0.1752, "theta": -0.0397, "rho": -0.0567, "theo": 2.5419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-10-30T09:31:11", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "JBL270319C00160000", "bid": 96.0, "bid_size": 7.0, "ask": 99.5, "ask_size": 7.0, "iv": 0.5828, "open_interest": 1.0, "volume": 0.0, "delta": 0.933, "gamma": 0.0014, "vega": 0.1958, "theta": -0.0326, "rho": 0.494, "theo": 97.9951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 165.2, "last_trade_time": "2026-08-20T09:47:42", "percent_change": 0.0, "prev_day_close": 86.75}, {"option": "JBL270319P00160000", "bid": 2.2, "bid_size": 15.0, "ask": 3.7, "ask_size": 43.0, "iv": 0.5953, "open_interest": 37.0, "volume": 10.0, "delta": -0.0671, "gamma": 0.0014, "vega": 0.1968, "theta": -0.0442, "rho": -0.0658, "theo": 3.0082, "change": -0.3, "open": 3.22, "high": 4.0, "low": 3.15, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-11-09T10:47:29", "percent_change": -6.97674, "prev_day_close": 4.29999995231628}, {"option": "JBL270319C00165000", "bid": 91.8, "bid_size": 7.0, "ask": 95.2, "ask_size": 7.0, "iv": 0.5847, "open_interest": 1.0, "volume": 0.0, "delta": 0.9227, "gamma": 0.0016, "vega": 0.2187, "theta": -0.0379, "rho": 0.5004, "theo": 93.6064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 152.3, "last_trade_time": "2026-09-30T09:33:02", "percent_change": 0.0, "prev_day_close": 82.7999992370606}, {"option": "JBL270319P00165000", "bid": 2.1, "bid_size": 78.0, "ask": 4.2, "ask_size": 15.0, "iv": 0.5712, "open_interest": 11.0, "volume": 51.0, "delta": -0.0775, "gamma": 0.0016, "vega": 0.2202, "theta": -0.0489, "rho": -0.0761, "theo": 3.5407, "change": -1.6, "open": 3.4, "high": 3.4, "low": 3.4, "tick": "no_change", "last_trade_price": 3.4, "last_trade_time": "2026-11-09T15:27:28", "percent_change": -32.0, "prev_day_close": 5.0}, {"option": "JBL270319C00170000", "bid": 87.4, "bid_size": 12.0, "ask": 90.4, "ask_size": 9.0, "iv": 0.5673, "open_interest": 2.0, "volume": 0.0, "delta": 0.9114, "gamma": 0.0018, "vega": 0.2424, "theta": -0.0433, "rho": 0.5056, "theo": 89.2891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 164.3, "last_trade_time": "2026-07-31T09:32:12", "percent_change": 0.0, "prev_day_close": 78.3499984741211}, {"option": "JBL270319P00170000", "bid": 3.0, "bid_size": 54.0, "ask": 5.3, "ask_size": 92.0, "iv": 0.5841, "open_interest": 0.0, "volume": 88.0, "delta": -0.0889, "gamma": 0.0018, "vega": 0.2436, "theta": -0.0538, "rho": -0.0872, "theo": 4.1451, "change": -2.0, "open": 4.0, "high": 4.0, "low": 4.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-11-09T15:27:28", "percent_change": -33.3333, "prev_day_close": 6.0}, {"option": "JBL270319C00175000", "bid": 83.3, "bid_size": 7.0, "ask": 86.8, "ask_size": 9.0, "iv": 0.5784, "open_interest": 0.0, "volume": 0.0, "delta": 0.8989, "gamma": 0.002, "vega": 0.267, "theta": -0.0488, "rho": 0.5096, "theo": 85.0482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.5999984741211}, {"option": "JBL270319P00175000", "bid": 3.9, "bid_size": 12.0, "ask": 5.4, "ask_size": 14.0, "iv": 0.5717, "open_interest": 21.0, "volume": 10.0, "delta": -0.1015, "gamma": 0.002, "vega": 0.2686, "theta": -0.0588, "rho": -0.0995, "theo": 4.8264, "change": -0.5, "open": 5.32, "high": 6.1, "low": 5.25, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-11-09T10:47:29", "percent_change": -7.57576, "prev_day_close": 6.60000014305115}, {"option": "JBL270319C00180000", "bid": 79.3, "bid_size": 12.0, "ask": 82.5, "ask_size": 20.0, "iv": 0.5734, "open_interest": 4.0, "volume": 0.0, "delta": 0.8854, "gamma": 0.0022, "vega": 0.2926, "theta": -0.0544, "rho": 0.5121, "theo": 80.8906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 139.9, "last_trade_time": "2026-09-30T09:33:03", "percent_change": 0.0, "prev_day_close": 70.7000007629394}, {"option": "JBL270319P00180000", "bid": 3.7, "bid_size": 45.0, "ask": 7.0, "ask_size": 94.0, "iv": 0.5647, "open_interest": 1.0, "volume": 0.0, "delta": -0.1152, "gamma": 0.0022, "vega": 0.294, "theta": -0.0639, "rho": -0.1129, "theo": 5.5931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.78, "last_trade_time": "2026-09-30T14:13:30", "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "JBL270319C00185000", "bid": 75.1, "bid_size": 5.0, "ask": 78.3, "ask_size": 1.0, "iv": 0.5642, "open_interest": 3.0, "volume": 0.0, "delta": 0.8707, "gamma": 0.0024, "vega": 0.3181, "theta": -0.06, "rho": 0.5135, "theo": 76.8217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 106.9, "last_trade_time": "2026-03-24T11:00:18", "percent_change": 0.0, "prev_day_close": 67.0499992370606}, {"option": "JBL270319P00185000", "bid": 5.3, "bid_size": 7.0, "ask": 7.9, "ask_size": 11.0, "iv": 0.5729, "open_interest": 36.0, "volume": 0.0, "delta": -0.1301, "gamma": 0.0025, "vega": 0.3198, "theta": -0.0691, "rho": -0.1271, "theo": 6.4481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.16, "last_trade_time": "2026-11-05T11:23:05", "percent_change": 0.0, "prev_day_close": 9.04999995231628}, {"option": "JBL270319C00190000", "bid": 71.2, "bid_size": 6.0, "ask": 74.5, "ask_size": 2.0, "iv": 0.5634, "open_interest": 1.0, "volume": 0.0, "delta": 0.8549, "gamma": 0.0027, "vega": 0.3443, "theta": -0.0656, "rho": 0.5134, "theo": 72.8468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 90.8, "last_trade_time": "2026-03-16T12:23:28", "percent_change": 0.0, "prev_day_close": 63.2999992370606}, {"option": "JBL270319P00190000", "bid": 5.7, "bid_size": 7.0, "ask": 8.9, "ask_size": 8.0, "iv": 0.5604, "open_interest": 1.0, "volume": 0.0, "delta": -0.1461, "gamma": 0.0027, "vega": 0.3465, "theta": -0.0742, "rho": -0.1425, "theo": 7.3998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.1, "last_trade_time": "2026-02-26T14:59:11", "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "JBL270319C00195000", "bid": 67.4, "bid_size": 13.0, "ask": 70.9, "ask_size": 14.0, "iv": 0.5635, "open_interest": 1.0, "volume": 0.0, "delta": 0.838, "gamma": 0.0029, "vega": 0.3703, "theta": -0.0711, "rho": 0.5119, "theo": 68.9727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 88.4, "last_trade_time": "2026-03-16T13:28:30", "percent_change": 0.0, "prev_day_close": 59.7999992370606}, {"option": "JBL270319P00195000", "bid": 6.8, "bid_size": 13.0, "ask": 10.1, "ask_size": 11.0, "iv": 0.5586, "open_interest": 1.0, "volume": 0.0, "delta": -0.1632, "gamma": 0.0029, "vega": 0.3721, "theta": -0.0792, "rho": -0.159, "theo": 8.4526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-10-22T09:32:53", "percent_change": 0.0, "prev_day_close": 11.8999996185303}, {"option": "JBL270319C00200000", "bid": 63.8, "bid_size": 11.0, "ask": 67.0, "ask_size": 33.0, "iv": 0.5593, "open_interest": 2.0, "volume": 0.0, "delta": 0.82, "gamma": 0.0031, "vega": 0.3959, "theta": -0.0765, "rho": 0.5092, "theo": 65.2031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 97.5, "last_trade_time": "2026-10-28T10:17:42", "percent_change": 0.0, "prev_day_close": 56.2999992370606}, {"option": "JBL270319P00200000", "bid": 8.1, "bid_size": 87.0, "ask": 11.3, "ask_size": 92.0, "iv": 0.5566, "open_interest": 88.0, "volume": 1.0, "delta": -0.1815, "gamma": 0.0032, "vega": 0.3982, "theta": -0.0842, "rho": -0.1764, "theo": 9.6113, "change": -3.05, "open": 10.4, "high": 10.4, "low": 10.4, "tick": "down", "last_trade_price": 10.4, "last_trade_time": "2026-11-09T11:17:38", "percent_change": -22.6766, "prev_day_close": 13.4500002861023}, {"option": "JBL270319C00210000", "bid": 56.8, "bid_size": 51.0, "ask": 59.9, "ask_size": 24.0, "iv": 0.5541, "open_interest": 3.0, "volume": 0.0, "delta": 0.781, "gamma": 0.0036, "vega": 0.4455, "theta": -0.0867, "rho": 0.4995, "theo": 57.9999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 106.3, "last_trade_time": "2026-04-09T15:01:20", "percent_change": 0.0, "prev_day_close": 49.7999992370606}, {"option": "JBL270319P00210000", "bid": 10.9, "bid_size": 65.0, "ask": 14.2, "ask_size": 95.0, "iv": 0.5525, "open_interest": 19.0, "volume": 0.0, "delta": -0.2211, "gamma": 0.0036, "vega": 0.4478, "theta": -0.0935, "rho": -0.2134, "theo": 12.2709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.29, "last_trade_time": "2026-11-05T10:31:52", "percent_change": 0.0, "prev_day_close": 17.1999998092651}, {"option": "JBL270319C00220000", "bid": 50.0, "bid_size": 64.0, "ask": 53.3, "ask_size": 41.0, "iv": 0.5466, "open_interest": 12.0, "volume": 5.0, "delta": 0.7382, "gamma": 0.004, "vega": 0.4909, "theta": -0.0958, "rho": 0.4847, "theo": 51.2704, "change": 7.5, "open": 51.8, "high": 51.8, "low": 51.8, "tick": "no_change", "last_trade_price": 51.8, "last_trade_time": "2026-11-09T10:52:29", "percent_change": 16.93, "prev_day_close": 44.2999992370606}, {"option": "JBL270319P00220000", "bid": 14.2, "bid_size": 8.0, "ask": 17.4, "ask_size": 12.0, "iv": 0.5467, "open_interest": 11.0, "volume": 6.0, "delta": -0.2646, "gamma": 0.0041, "vega": 0.4931, "theta": -0.1018, "rho": -0.2538, "theo": 15.4133, "change": -5.05, "open": 19.33, "high": 19.33, "low": 15.9, "tick": "down", "last_trade_price": 15.9, "last_trade_time": "2026-11-09T14:40:49", "percent_change": -24.105, "prev_day_close": 20.9499998092651}, {"option": "JBL270319C00230000", "bid": 44.2, "bid_size": 24.0, "ask": 47.0, "ask_size": 46.0, "iv": 0.5428, "open_interest": 1.0, "volume": 0.0, "delta": 0.6925, "gamma": 0.0044, "vega": 0.5299, "theta": -0.1034, "rho": 0.4654, "theo": 45.0402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 93.0, "last_trade_time": "2026-04-09T15:01:16", "percent_change": 0.0, "prev_day_close": 38.3500003814697}, {"option": "JBL270319P00230000", "bid": 17.6, "bid_size": 58.0, "ask": 21.4, "ask_size": 79.0, "iv": 0.5404, "open_interest": 77.0, "volume": 3.0, "delta": -0.3113, "gamma": 0.0044, "vega": 0.5321, "theta": -0.1086, "rho": -0.2953, "theo": 19.0651, "change": -4.65, "open": 23.47, "high": 23.47, "low": 20.2, "tick": "down", "last_trade_price": 20.2, "last_trade_time": "2026-11-09T11:33:36", "percent_change": -18.7123, "prev_day_close": 24.8500003814697}, {"option": "JBL270319C00240000", "bid": 38.5, "bid_size": 28.0, "ask": 41.4, "ask_size": 62.0, "iv": 0.5374, "open_interest": 2.0, "volume": 0.0, "delta": 0.6445, "gamma": 0.0047, "vega": 0.5612, "theta": -0.1093, "rho": 0.4424, "theo": 39.3264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 80.4, "last_trade_time": "2026-09-21T09:32:05", "percent_change": 0.0, "prev_day_close": 33.3999996185303}, {"option": "JBL270319P00240000", "bid": 22.2, "bid_size": 7.0, "ask": 25.5, "ask_size": 19.0, "iv": 0.5371, "open_interest": 22.0, "volume": 0.0, "delta": -0.3604, "gamma": 0.0048, "vega": 0.5629, "theta": -0.1138, "rho": -0.3385, "theo": 23.2422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.95, "last_trade_time": "2026-11-05T10:07:40", "percent_change": 0.0, "prev_day_close": 29.5}, {"option": "JBL270319C00250000", "bid": 33.4, "bid_size": 16.0, "ask": 36.3, "ask_size": 12.0, "iv": 0.5332, "open_interest": 9.0, "volume": 0.0, "delta": 0.5951, "gamma": 0.0049, "vega": 0.5838, "theta": -0.1133, "rho": 0.416, "theo": 34.1346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.88, "last_trade_time": "2026-11-05T11:22:58", "percent_change": 0.0, "prev_day_close": 28.75}, {"option": "JBL270319P00250000", "bid": 26.9, "bid_size": 17.0, "ask": 30.0, "ask_size": 17.0, "iv": 0.5293, "open_interest": 1012.0, "volume": 0.0, "delta": -0.4111, "gamma": 0.005, "vega": 0.5844, "theta": -0.1172, "rho": -0.3797, "theo": 27.9562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.93, "last_trade_time": "2026-11-05T14:47:33", "percent_change": 0.0, "prev_day_close": 35.0}, {"option": "JBL270319C00260000", "bid": 28.4, "bid_size": 33.0, "ask": 31.2, "ask_size": 39.0, "iv": 0.5218, "open_interest": 27.0, "volume": 0.0, "delta": 0.5452, "gamma": 0.0051, "vega": 0.5971, "theta": -0.1154, "rho": 0.3872, "theo": 29.4591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.0, "last_trade_time": "2026-11-06T13:12:55", "percent_change": 0.0, "prev_day_close": 24.8499994277954}, {"option": "JBL270319P00260000", "bid": 32.1, "bid_size": 14.0, "ask": 35.5, "ask_size": 14.0, "iv": 0.5261, "open_interest": 21.0, "volume": 0.0, "delta": -0.4625, "gamma": 0.0052, "vega": 0.5962, "theta": -0.1188, "rho": -0.4203, "theo": 33.2039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.1, "last_trade_time": "2026-11-06T14:51:06", "percent_change": 0.0, "prev_day_close": 40.9500007629394}, {"option": "JBL270319C00270000", "bid": 24.4, "bid_size": 64.0, "ask": 27.1, "ask_size": 40.0, "iv": 0.5196, "open_interest": 25.0, "volume": 0.0, "delta": 0.4958, "gamma": 0.0052, "vega": 0.6009, "theta": -0.1157, "rho": 0.3573, "theo": 25.2872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 36.8, "last_trade_time": "2026-10-23T10:25:04", "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "JBL270319P00270000", "bid": 37.8, "bid_size": 9.0, "ask": 41.0, "ask_size": 12.0, "iv": 0.519, "open_interest": 34.0, "volume": 4.0, "delta": -0.5138, "gamma": 0.0053, "vega": 0.5972, "theta": -0.1184, "rho": -0.456, "theo": 38.9702, "change": -7.4, "open": 39.7, "high": 39.7, "low": 39.7, "tick": "no_change", "last_trade_price": 39.7, "last_trade_time": "2026-11-09T11:05:38", "percent_change": -15.7113, "prev_day_close": 47.1000003814697}, {"option": "JBL270319C00280000", "bid": 20.5, "bid_size": 106.0, "ask": 22.9, "ask_size": 32.0, "iv": 0.5098, "open_interest": 166.0, "volume": 1.0, "delta": 0.4475, "gamma": 0.0051, "vega": 0.5958, "theta": -0.1142, "rho": 0.3266, "theo": 21.5977, "change": 4.5, "open": 22.5, "high": 22.5, "low": 22.5, "tick": "down", "last_trade_price": 22.5, "last_trade_time": "2026-11-09T12:43:44", "percent_change": 25.0, "prev_day_close": 18.0}, {"option": "JBL270319P00280000", "bid": 44.0, "bid_size": 12.0, "ask": 46.9, "ask_size": 14.0, "iv": 0.5117, "open_interest": 18.0, "volume": 0.0, "delta": -0.5642, "gamma": 0.0054, "vega": 0.5894, "theta": -0.1164, "rho": -0.4874, "theo": 45.237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.5, "last_trade_time": "2026-11-05T09:42:49", "percent_change": 0.0, "prev_day_close": 53.7999992370606}, {"option": "JBL270319C00290000", "bid": 17.3, "bid_size": 68.0, "ask": 20.0, "ask_size": 44.0, "iv": 0.5098, "open_interest": 31.0, "volume": 0.0, "delta": 0.401, "gamma": 0.0051, "vega": 0.5824, "theta": -0.1111, "rho": 0.2958, "theo": 18.3603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.04, "last_trade_time": "2026-11-05T10:21:09", "percent_change": 0.0, "prev_day_close": 14.5999999046326}, {"option": "JBL270319P00290000", "bid": 50.9, "bid_size": 11.0, "ask": 53.9, "ask_size": 9.0, "iv": 0.5122, "open_interest": 84.0, "volume": 0.0, "delta": -0.6129, "gamma": 0.0053, "vega": 0.5728, "theta": -0.1129, "rho": -0.5143, "theo": 51.9794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 51.75, "last_trade_time": "2026-11-04T11:50:33", "percent_change": 0.0, "prev_day_close": 61.1499996185303}, {"option": "JBL270319C00300000", "bid": 14.2, "bid_size": 62.0, "ask": 17.0, "ask_size": 31.0, "iv": 0.5145, "open_interest": 89.0, "volume": 0.0, "delta": 0.3571, "gamma": 0.0049, "vega": 0.5624, "theta": -0.1067, "rho": 0.2662, "theo": 15.5423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.2, "last_trade_time": "2026-11-06T10:15:58", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "JBL270319P00300000", "bid": 57.5, "bid_size": 4.0, "ask": 61.0, "ask_size": 7.0, "iv": 0.5036, "open_interest": 36.0, "volume": 0.0, "delta": -0.6594, "gamma": 0.0052, "vega": 0.5464, "theta": -0.1081, "rho": -0.5305, "theo": 59.1621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.0, "last_trade_time": "2026-10-12T12:04:34", "percent_change": 0.0, "prev_day_close": 68.5999984741211}, {"option": "JBL270319C00310000", "bid": 11.7, "bid_size": 11.0, "ask": 14.9, "ask_size": 14.0, "iv": 0.5031, "open_interest": 28.0, "volume": 0.0, "delta": 0.316, "gamma": 0.0047, "vega": 0.5364, "theta": -0.1013, "rho": 0.2375, "theo": 13.1081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.6, "last_trade_time": "2026-11-04T14:45:56", "percent_change": 0.0, "prev_day_close": 10.2000002861023}, {"option": "JBL270319P00310000", "bid": 65.0, "bid_size": 1.0, "ask": 68.2, "ask_size": 1.0, "iv": 0.4965, "open_interest": 9.0, "volume": 0.0, "delta": -0.7032, "gamma": 0.005, "vega": 0.515, "theta": -0.1023, "rho": -0.5392, "theo": 66.7505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.64, "last_trade_time": "2026-11-05T09:58:38", "percent_change": 0.0, "prev_day_close": 76.5499992370606}, {"option": "JBL270319C00320000", "bid": 9.4, "bid_size": 11.0, "ask": 13.0, "ask_size": 29.0, "iv": 0.501, "open_interest": 69.0, "volume": 0.0, "delta": 0.2781, "gamma": 0.0044, "vega": 0.506, "theta": -0.0952, "rho": 0.2105, "theo": 11.0176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.82, "last_trade_time": "2026-11-05T10:31:52", "percent_change": 0.0, "prev_day_close": 8.39999985694885}, {"option": "JBL270319P00320000", "bid": 72.7, "bid_size": 6.0, "ask": 76.4, "ask_size": 6.0, "iv": 0.4939, "open_interest": 52.0, "volume": 0.0, "delta": -0.7442, "gamma": 0.0048, "vega": 0.4776, "theta": -0.0958, "rho": -0.5415, "theo": 74.7123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 86.8, "last_trade_time": "2026-11-05T13:02:57", "percent_change": 0.0, "prev_day_close": 84.9500007629394}, {"option": "JBL270319C00330000", "bid": 7.6, "bid_size": 9.0, "ask": 11.0, "ask_size": 23.0, "iv": 0.497, "open_interest": 65.0, "volume": 0.0, "delta": 0.2435, "gamma": 0.0042, "vega": 0.4731, "theta": -0.0886, "rho": 0.1857, "theo": 9.2348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.2, "last_trade_time": "2026-11-04T12:59:12", "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "JBL270319P00330000", "bid": 81.0, "bid_size": 3.0, "ask": 84.5, "ask_size": 3.0, "iv": 0.4897, "open_interest": 21.0, "volume": 0.0, "delta": -0.7821, "gamma": 0.0046, "vega": 0.4344, "theta": -0.0888, "rho": -0.5299, "theo": 83.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 48.0, "last_trade_time": "2026-09-29T13:59:15", "percent_change": 0.0, "prev_day_close": 93.8499984741211}, {"option": "JBL270319C00340000", "bid": 6.3, "bid_size": 13.0, "ask": 9.5, "ask_size": 22.0, "iv": 0.4982, "open_interest": 25.0, "volume": 0.0, "delta": 0.2122, "gamma": 0.0039, "vega": 0.4378, "theta": -0.0817, "rho": 0.1626, "theo": 7.7217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.1, "last_trade_time": "2026-11-02T09:30:13", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "JBL270319P00340000", "bid": 89.6, "bid_size": 3.0, "ask": 93.0, "ask_size": 1.0, "iv": 0.4865, "open_interest": 6.0, "volume": 0.0, "delta": -0.8169, "gamma": 0.0043, "vega": 0.3922, "theta": -0.0815, "rho": -0.5177, "theo": 91.5914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.1, "last_trade_time": "2026-09-29T12:58:57", "percent_change": 0.0, "prev_day_close": 102.5}, {"option": "JBL270319C00350000", "bid": 5.2, "bid_size": 79.0, "ask": 7.6, "ask_size": 18.0, "iv": 0.4919, "open_interest": 31.0, "volume": 0.0, "delta": 0.1842, "gamma": 0.0036, "vega": 0.4026, "theta": -0.0747, "rho": 0.142, "theo": 6.4437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-11-06T11:13:52", "percent_change": 0.0, "prev_day_close": 5.05000007152557}, {"option": "JBL270319P00350000", "bid": 98.5, "bid_size": 1.0, "ask": 102.0, "ask_size": 1.0, "iv": 0.4871, "open_interest": 0.0, "volume": 0.0, "delta": -0.8486, "gamma": 0.0041, "vega": 0.3418, "theta": -0.0745, "rho": -0.4808, "theo": 100.4445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.98, "last_trade_time": "2026-05-27T15:52:17", "percent_change": 0.0, "prev_day_close": 111.950000762939}, {"option": "JBL270319C00360000", "bid": 3.8, "bid_size": 14.0, "ask": 7.2, "ask_size": 17.0, "iv": 0.4956, "open_interest": 13.0, "volume": 0.0, "delta": 0.1593, "gamma": 0.0032, "vega": 0.3669, "theta": -0.0679, "rho": 0.1233, "theo": 5.3695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.8, "last_trade_time": "2026-10-30T10:30:17", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "JBL270319P00360000", "bid": 107.5, "bid_size": 1.0, "ask": 111.0, "ask_size": 1.0, "iv": 0.4823, "open_interest": 1.0, "volume": 0.0, "delta": -0.8772, "gamma": 0.0038, "vega": 0.2958, "theta": -0.0673, "rho": -0.4476, "theo": 109.5239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.2, "last_trade_time": "2026-04-28T14:19:03", "percent_change": 0.0, "prev_day_close": 121.049999237061}, {"option": "JBL270319C00370000", "bid": 2.75, "bid_size": 26.0, "ask": 6.2, "ask_size": 20.0, "iv": 0.4916, "open_interest": 93.0, "volume": 0.0, "delta": 0.1374, "gamma": 0.003, "vega": 0.3328, "theta": -0.0613, "rho": 0.1068, "theo": 4.4687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-11-04T10:22:22", "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "JBL270319P00370000", "bid": 116.7, "bid_size": 6.0, "ask": 120.7, "ask_size": 3.0, "iv": 0.4866, "open_interest": 1.0, "volume": 0.0, "delta": -0.903, "gamma": 0.0035, "vega": 0.2447, "theta": -0.0596, "rho": -0.3984, "theo": 118.8115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 78.1, "last_trade_time": "2026-05-15T14:10:59", "percent_change": 0.0, "prev_day_close": 130.949996948242}, {"option": "JBL270319C00380000", "bid": 2.2, "bid_size": 23.0, "ask": 5.4, "ask_size": 9.0, "iv": 0.4937, "open_interest": 36.0, "volume": 0.0, "delta": 0.1182, "gamma": 0.0027, "vega": 0.2998, "theta": -0.0551, "rho": 0.0921, "theo": 3.7168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.6, "last_trade_time": "2026-11-02T14:25:40", "percent_change": 0.0, "prev_day_close": 3.15000009536743}, {"option": "JBL270319P00380000", "bid": 126.5, "bid_size": 3.0, "ask": 129.9, "ask_size": 3.0, "iv": 0.4876, "open_interest": 33.0, "volume": 0.0, "delta": -0.9259, "gamma": 0.0032, "vega": 0.1986, "theta": -0.051, "rho": -0.3444, "theo": 128.2621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 142.0, "last_trade_time": "2026-11-05T15:44:59", "percent_change": 0.0, "prev_day_close": 140.349998474121}, {"option": "JBL270319C00390000", "bid": 1.55, "bid_size": 14.0, "ask": 4.7, "ask_size": 14.0, "iv": 0.4919, "open_interest": 10.0, "volume": 0.0, "delta": 0.1014, "gamma": 0.0024, "vega": 0.2691, "theta": -0.0492, "rho": 0.0793, "theo": 3.0896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.8, "last_trade_time": "2026-09-18T15:36:39", "percent_change": 0.0, "prev_day_close": 2.69999998807907}, {"option": "JBL270319P00390000", "bid": 136.2, "bid_size": 1.0, "ask": 139.5, "ask_size": 1.0, "iv": 0.4889, "open_interest": 2.0, "volume": 0.0, "delta": -0.9465, "gamma": 0.0029, "vega": 0.1505, "theta": -0.0444, "rho": -0.2826, "theo": 137.8741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 89.0, "last_trade_time": "2026-04-23T15:22:02", "percent_change": 0.0, "prev_day_close": 150.050003051758}, {"option": "JBL270319C00400000", "bid": 1.1, "bid_size": 33.0, "ask": 4.1, "ask_size": 19.0, "iv": 0.4918, "open_interest": 63.0, "volume": 0.0, "delta": 0.0869, "gamma": 0.0021, "vega": 0.2401, "theta": -0.0438, "rho": 0.0681, "theo": 2.5685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.8, "last_trade_time": "2026-10-28T15:37:23", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "JBL270319P00400000", "bid": 145.9, "bid_size": 4.0, "ask": 149.5, "ask_size": 8.0, "iv": 0.4999, "open_interest": 1.0, "volume": 0.0, "delta": -0.9652, "gamma": 0.0028, "vega": 0.1056, "theta": -0.0406, "rho": -0.2076, "theo": 147.6009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 115.0, "last_trade_time": "2026-09-03T09:32:55", "percent_change": 0.0, "prev_day_close": 160.0}, {"option": "JBL270319C00410000", "bid": 0.7, "bid_size": 29.0, "ask": 3.8, "ask_size": 13.0, "iv": 0.496, "open_interest": 24.0, "volume": 0.0, "delta": 0.0744, "gamma": 0.0019, "vega": 0.2139, "theta": -0.0389, "rho": 0.0584, "theo": 2.1353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-10-20T13:23:23", "percent_change": 0.0, "prev_day_close": 2.05000001192093}, {"option": "JBL270319P00410000", "bid": 155.4, "bid_size": 3.0, "ask": 159.5, "ask_size": 1.0, "iv": 0.4899, "open_interest": 2.0, "volume": 0.0, "delta": -0.9799, "gamma": 0.0023, "vega": 0.0547, "theta": -0.034, "rho": -0.1142, "theo": 157.4532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 94.1, "last_trade_time": "2026-06-04T12:42:39", "percent_change": 0.0, "prev_day_close": 170.25}, {"option": "JBL270319C00420000", "bid": 0.45, "bid_size": 15.0, "ask": 3.2, "ask_size": 10.0, "iv": 0.4934, "open_interest": 3.0, "volume": 0.0, "delta": 0.0636, "gamma": 0.0017, "vega": 0.1894, "theta": -0.0344, "rho": 0.05, "theo": 1.7762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.1, "last_trade_time": "2026-10-05T15:07:01", "percent_change": 0.0, "prev_day_close": 2.10000005364418}, {"option": "JBL270319P00420000", "bid": 165.4, "bid_size": 1.0, "ask": 169.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9906, "gamma": 0.0014, "vega": 0.0095, "theta": -0.0304, "rho": 0.0, "theo": 167.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 104.0, "last_trade_time": "2026-06-11T13:36:50", "percent_change": 0.0, "prev_day_close": 180.25}, {"option": "JBL270319C00430000", "bid": 0.7, "bid_size": 18.0, "ask": 3.3, "ask_size": 12.0, "iv": 0.523, "open_interest": 0.0, "volume": 0.0, "delta": 0.0543, "gamma": 0.0015, "vega": 0.1678, "theta": -0.0304, "rho": 0.0428, "theo": 1.4784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.87500002980232}, {"option": "JBL270319P00430000", "bid": 175.3, "bid_size": 2.0, "ask": 179.5, "ask_size": 1.0, "iv": 0.5191, "open_interest": 0.0, "volume": 0.0, "delta": -0.9968, "gamma": 0.0005, "vega": 0.0, "theta": -0.0304, "rho": 0.0, "theo": 177.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 84.3, "last_trade_time": "2026-06-17T09:33:43", "percent_change": 0.0, "prev_day_close": 190.25}, {"option": "JBL270319C00440000", "bid": 0.1, "bid_size": 25.0, "ask": 3.2, "ask_size": 21.0, "iv": 0.5183, "open_interest": 22.0, "volume": 0.0, "delta": 0.0464, "gamma": 0.0013, "vega": 0.148, "theta": -0.0267, "rho": 0.0365, "theo": 1.2316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.56, "last_trade_time": "2026-09-09T10:26:11", "percent_change": 0.0, "prev_day_close": 1.72499994933605}, {"option": "JBL270319P00440000", "bid": 185.3, "bid_size": 2.0, "ask": 189.5, "ask_size": 1.0, "iv": 0.538, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0304, "rho": 0.0, "theo": 187.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 200.25}, {"option": "JBL270319C00450000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 3.0, "iv": 0.5255, "open_interest": 13.0, "volume": 0.0, "delta": 0.0396, "gamma": 0.0011, "vega": 0.1304, "theta": -0.0235, "rho": 0.0313, "theo": 1.0273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-10-20T10:29:53", "percent_change": 0.0, "prev_day_close": 1.82499995827675}, {"option": "JBL270319P00450000", "bid": 195.3, "bid_size": 2.0, "ask": 199.5, "ask_size": 1.0, "iv": 0.5564, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0304, "rho": 0.0, "theo": 197.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 210.300003051758}, {"option": "JBL270319C00460000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 3.0, "iv": 0.5364, "open_interest": 1.0, "volume": 0.0, "delta": 0.0338, "gamma": 0.001, "vega": 0.1148, "theta": -0.0206, "rho": 0.0267, "theo": 0.8577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.1, "last_trade_time": "2026-07-29T12:09:25", "percent_change": 0.0, "prev_day_close": 1.57500004768372}, {"option": "JBL270319P00460000", "bid": 205.3, "bid_size": 2.0, "ask": 209.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0304, "rho": 0.0, "theo": 207.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 103.9, "last_trade_time": "2026-06-17T09:33:43", "percent_change": 0.0, "prev_day_close": 220.300003051758}, {"option": "JBL270319C00470000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 3.0, "iv": 0.5482, "open_interest": 1.0, "volume": 0.0, "delta": 0.0289, "gamma": 0.0009, "vega": 0.1007, "theta": -0.0181, "rho": 0.0228, "theo": 0.7173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-10-21T10:04:06", "percent_change": 0.0, "prev_day_close": 1.54999998211861}, {"option": "JBL270319P00470000", "bid": 215.4, "bid_size": 1.0, "ask": 219.5, "ask_size": 1.0, "iv": 0.6026, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0304, "rho": 0.0, "theo": 217.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 230.25}, {"option": "JBL270319C00480000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 3.0, "iv": 0.5594, "open_interest": 4.0, "volume": 0.0, "delta": 0.0247, "gamma": 0.0008, "vega": 0.0885, "theta": -0.0159, "rho": 0.0195, "theo": 0.6006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.7, "last_trade_time": "2026-08-31T13:10:26", "percent_change": 0.0, "prev_day_close": 1.37500002421439}, {"option": "JBL270319P00480000", "bid": 225.3, "bid_size": 2.0, "ask": 229.5, "ask_size": 1.0, "iv": 0.609, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0304, "rho": 0.0, "theo": 227.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 133.9, "last_trade_time": "2026-06-15T11:21:10", "percent_change": 0.0, "prev_day_close": 240.25}, {"option": "JBL270319C00490000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 3.0, "iv": 0.5718, "open_interest": 1.0, "volume": 0.0, "delta": 0.0211, "gamma": 0.0007, "vega": 0.0776, "theta": -0.0139, "rho": 0.0167, "theo": 0.5037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.2, "last_trade_time": "2026-08-18T14:33:28", "percent_change": 0.0, "prev_day_close": 1.37499995529652}, {"option": "JBL270319P00490000", "bid": 235.3, "bid_size": 2.0, "ask": 239.5, "ask_size": 1.0, "iv": 0.6257, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0304, "rho": 0.0, "theo": 237.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 150.8, "last_trade_time": "2026-06-26T09:36:02", "percent_change": 0.0, "prev_day_close": 250.25}, {"option": "JBL270319C00500000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 3.0, "iv": 0.582, "open_interest": 2.0, "volume": 0.0, "delta": 0.0181, "gamma": 0.0006, "vega": 0.068, "theta": -0.0122, "rho": 0.0143, "theo": 0.4232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-10-15T10:18:20", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "JBL270319P00500000", "bid": 245.4, "bid_size": 1.0, "ask": 249.5, "ask_size": 1.0, "iv": 0.6531, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0304, "rho": 0.0, "theo": 247.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 158.7, "last_trade_time": "2026-06-26T09:36:01", "percent_change": 0.0, "prev_day_close": 260.25}, {"option": "JBL270319C00510000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 3.0, "iv": 0.5935, "open_interest": 1.0, "volume": 0.0, "delta": 0.0155, "gamma": 0.0005, "vega": 0.0597, "theta": -0.0106, "rho": 0.0122, "theo": 0.3561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.4, "last_trade_time": "2026-08-18T11:46:57", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "JBL270319P00510000", "bid": 255.3, "bid_size": 2.0, "ask": 259.5, "ask_size": 1.0, "iv": 0.6582, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0304, "rho": 0.0, "theo": 257.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 138.3, "last_trade_time": "2026-06-17T09:33:43", "percent_change": 0.0, "prev_day_close": 270.25}, {"option": "JBL270319C00520000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 3.0, "iv": 0.6066, "open_interest": 2.0, "volume": 0.0, "delta": 0.0133, "gamma": 0.0004, "vega": 0.0523, "theta": -0.0093, "rho": 0.0105, "theo": 0.3002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.9, "last_trade_time": "2026-07-07T11:24:21", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "JBL270319P00520000", "bid": 265.3, "bid_size": 2.0, "ask": 269.5, "ask_size": 1.0, "iv": 0.6739, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0304, "rho": 0.0, "theo": 267.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 280.25}, {"option": "JBL270319C00530000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 3.0, "iv": 0.6174, "open_interest": 0.0, "volume": 0.0, "delta": 0.0114, "gamma": 0.0004, "vega": 0.0459, "theta": -0.0082, "rho": 0.009, "theo": 0.2536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "JBL270319P00530000", "bid": 275.3, "bid_size": 2.0, "ask": 279.5, "ask_size": 1.0, "iv": 0.6893, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0304, "rho": 0.0, "theo": 277.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 290.25}, {"option": "JBL270319C00540000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 3.0, "iv": 0.6278, "open_interest": 0.0, "volume": 0.0, "delta": 0.0098, "gamma": 0.0003, "vega": 0.0403, "theta": -0.0072, "rho": 0.0077, "theo": 0.2146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "JBL270319P00540000", "bid": 285.3, "bid_size": 2.0, "ask": 289.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0304, "rho": 0.0, "theo": 287.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 300.25}, {"option": "JBL270319C00550000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 20.0, "iv": 0.5895, "open_interest": 2.0, "volume": 0.0, "delta": 0.0084, "gamma": 0.0003, "vega": 0.0353, "theta": -0.0063, "rho": 0.0066, "theo": 0.1819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-10-14T09:30:02", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "JBL270319P00550000", "bid": 295.3, "bid_size": 2.0, "ask": 299.5, "ask_size": 1.0, "iv": 0.7192, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0304, "rho": 0.0, "theo": 297.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 229.7, "last_trade_time": "2026-09-30T09:34:22", "percent_change": 0.0, "prev_day_close": 310.25}, {"option": "JBL270319C00560000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 17.0, "iv": 0.6497, "open_interest": 2.0, "volume": 0.0, "delta": 0.0072, "gamma": 0.0003, "vega": 0.031, "theta": -0.0055, "rho": 0.0057, "theo": 0.1546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-10-13T09:30:02", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "JBL270319P00560000", "bid": 305.3, "bid_size": 2.0, "ask": 309.5, "ask_size": 1.0, "iv": 0.7338, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0304, "rho": 0.0, "theo": 307.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 199.3, "last_trade_time": "2026-05-27T09:30:03", "percent_change": 0.0, "prev_day_close": 320.25}, {"option": "JBL270319C00580000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 27.0, "iv": 0.6226, "open_interest": 18.0, "volume": 0.0, "delta": 0.0054, "gamma": 0.0002, "vega": 0.024, "theta": -0.0042, "rho": 0.0043, "theo": 0.1121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-02T13:05:18", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "JBL270319P00580000", "bid": 325.4, "bid_size": 1.0, "ask": 329.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0304, "rho": 0.0, "theo": 327.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 340.25}, {"option": "JBL270617C00125000", "bid": 130.6, "bid_size": 4.0, "ask": 134.1, "ask_size": 3.0, "iv": 0.5825, "open_interest": 0.0, "volume": 0.0, "delta": 0.9647, "gamma": 0.0006, "vega": 0.1496, "theta": 0.0, "rho": 0.6759, "theo": 132.4258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 120.649997711182}, {"option": "JBL270617P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 4.0, "iv": 0.5791, "open_interest": 0.0, "volume": 0.0, "delta": -0.0345, "gamma": 0.0007, "vega": 0.151, "theta": -0.0194, "rho": -0.059, "theo": 1.8251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.12500002980232}, {"option": "JBL270617C00130000", "bid": 126.1, "bid_size": 1.0, "ask": 129.8, "ask_size": 4.0, "iv": 0.5839, "open_interest": 0.0, "volume": 0.0, "delta": 0.9586, "gamma": 0.0008, "vega": 0.1711, "theta": 0.0, "rho": 0.6938, "theo": 127.9389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 116.299999237061}, {"option": "JBL270617P00130000", "bid": 0.3, "bid_size": 15.0, "ask": 3.6, "ask_size": 22.0, "iv": 0.568, "open_interest": 0.0, "volume": 0.0, "delta": -0.0407, "gamma": 0.0008, "vega": 0.1725, "theta": -0.022, "rho": -0.0696, "theo": 2.1999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.42500004172325}, {"option": "JBL270617C00135000", "bid": 121.7, "bid_size": 1.0, "ask": 125.5, "ask_size": 6.0, "iv": 0.5838, "open_interest": 0.0, "volume": 0.0, "delta": 0.9517, "gamma": 0.0009, "vega": 0.1942, "theta": 0.0, "rho": 0.7103, "theo": 123.5054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.950000762939}, {"option": "JBL270617P00135000", "bid": 0.7, "bid_size": 9.0, "ask": 3.8, "ask_size": 18.0, "iv": 0.5584, "open_interest": 0.0, "volume": 0.0, "delta": -0.0476, "gamma": 0.0009, "vega": 0.1966, "theta": -0.0248, "rho": -0.0818, "theo": 2.6286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.12499988079071}, {"option": "JBL270617C00140000", "bid": 117.3, "bid_size": 1.0, "ask": 121.0, "ask_size": 1.0, "iv": 0.5758, "open_interest": 0.0, "volume": 0.0, "delta": 0.9442, "gamma": 0.001, "vega": 0.2186, "theta": -0.0031, "rho": 0.7252, "theo": 119.1304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.75}, {"option": "JBL270617P00140000", "bid": 1.05, "bid_size": 9.0, "ask": 4.1, "ask_size": 18.0, "iv": 0.5487, "open_interest": 0.0, "volume": 0.0, "delta": -0.0554, "gamma": 0.001, "vega": 0.2205, "theta": -0.0278, "rho": -0.0948, "theo": 3.1179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "JBL270617C00145000", "bid": 112.9, "bid_size": 3.0, "ask": 116.8, "ask_size": 3.0, "iv": 0.5723, "open_interest": 0.0, "volume": 0.0, "delta": 0.9358, "gamma": 0.0011, "vega": 0.2439, "theta": -0.0072, "rho": 0.7388, "theo": 114.8175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.399997711182}, {"option": "JBL270617P00145000", "bid": 1.8, "bid_size": 18.0, "ask": 4.7, "ask_size": 10.0, "iv": 0.5531, "open_interest": 2.0, "volume": 0.0, "delta": -0.0638, "gamma": 0.0011, "vega": 0.246, "theta": -0.0309, "rho": -0.1091, "theo": 3.6692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-10-22T09:30:01", "percent_change": 0.0, "prev_day_close": 4.42500007152557}, {"option": "JBL270617C00150000", "bid": 109.0, "bid_size": 1.0, "ask": 112.3, "ask_size": 4.0, "iv": 0.5698, "open_interest": 1.0, "volume": 0.0, "delta": 0.9268, "gamma": 0.0012, "vega": 0.2707, "theta": -0.0113, "rho": 0.7506, "theo": 110.5806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 150.9, "last_trade_time": "2026-10-01T09:30:03", "percent_change": 0.0, "prev_day_close": 99.5}, {"option": "JBL270617P00150000", "bid": 2.75, "bid_size": 17.0, "ask": 5.4, "ask_size": 15.0, "iv": 0.5591, "open_interest": 34.0, "volume": 0.0, "delta": -0.073, "gamma": 0.0012, "vega": 0.2735, "theta": -0.0341, "rho": -0.125, "theo": 4.2893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.22, "last_trade_time": "2026-10-27T10:56:14", "percent_change": 0.0, "prev_day_close": 5.14999985694885}, {"option": "JBL270617C00155000", "bid": 104.6, "bid_size": 6.0, "ask": 108.4, "ask_size": 4.0, "iv": 0.5668, "open_interest": 1.0, "volume": 0.0, "delta": 0.917, "gamma": 0.0014, "vega": 0.2981, "theta": -0.0155, "rho": 0.761, "theo": 106.4053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 154.0, "last_trade_time": "2026-09-21T09:32:05", "percent_change": 0.0, "prev_day_close": 95.3500022888184}, {"option": "JBL270617P00155000", "bid": 3.2, "bid_size": 10.0, "ask": 6.2, "ask_size": 15.0, "iv": 0.554, "open_interest": 1.0, "volume": 0.0, "delta": -0.083, "gamma": 0.0014, "vega": 0.3009, "theta": -0.0373, "rho": -0.142, "theo": 4.9809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-10-20T09:30:02", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "JBL270617C00160000", "bid": 100.7, "bid_size": 3.0, "ask": 104.5, "ask_size": 5.0, "iv": 0.5693, "open_interest": 0.0, "volume": 0.0, "delta": 0.9064, "gamma": 0.0015, "vega": 0.3262, "theta": -0.0197, "rho": 0.7698, "theo": 102.3038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.75}, {"option": "JBL270617P00160000", "bid": 3.7, "bid_size": 4.0, "ask": 7.1, "ask_size": 5.0, "iv": 0.5494, "open_interest": 0.0, "volume": 0.0, "delta": -0.0938, "gamma": 0.0015, "vega": 0.3299, "theta": -0.0406, "rho": -0.1606, "theo": 5.7471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "JBL270617C00165000", "bid": 96.7, "bid_size": 1.0, "ask": 100.5, "ask_size": 3.0, "iv": 0.5659, "open_interest": 0.0, "volume": 0.0, "delta": 0.8951, "gamma": 0.0016, "vega": 0.3552, "theta": -0.024, "rho": 0.7766, "theo": 98.2808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.0}, {"option": "JBL270617P00165000", "bid": 4.7, "bid_size": 4.0, "ask": 8.0, "ask_size": 5.0, "iv": 0.5499, "open_interest": 1.0, "volume": 0.0, "delta": -0.1054, "gamma": 0.0017, "vega": 0.3585, "theta": -0.044, "rho": -0.1802, "theo": 6.5957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-10-20T09:30:02", "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "JBL270617C00170000", "bid": 92.8, "bid_size": 1.0, "ask": 96.5, "ask_size": 1.0, "iv": 0.5619, "open_interest": 0.0, "volume": 0.0, "delta": 0.883, "gamma": 0.0018, "vega": 0.3839, "theta": -0.0283, "rho": 0.7822, "theo": 94.3398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.4000015258789}, {"option": "JBL270617P00170000", "bid": 6.2, "bid_size": 30.0, "ask": 9.0, "ask_size": 10.0, "iv": 0.5557, "open_interest": 35.0, "volume": 0.0, "delta": -0.1177, "gamma": 0.0018, "vega": 0.3874, "theta": -0.0473, "rho": -0.2009, "theo": 7.5261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.7, "last_trade_time": "2026-11-06T14:26:02", "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "JBL270617C00175000", "bid": 88.9, "bid_size": 7.0, "ask": 92.5, "ask_size": 4.0, "iv": 0.5561, "open_interest": 0.0, "volume": 0.0, "delta": 0.8702, "gamma": 0.0019, "vega": 0.4131, "theta": -0.0325, "rho": 0.786, "theo": 90.4829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.6500015258789}, {"option": "JBL270617P00175000", "bid": 6.5, "bid_size": 4.0, "ask": 10.2, "ask_size": 4.0, "iv": 0.5463, "open_interest": 1.0, "volume": 0.0, "delta": -0.1306, "gamma": 0.002, "vega": 0.418, "theta": -0.0507, "rho": -0.2229, "theo": 8.5349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-10-20T09:30:02", "percent_change": 0.0, "prev_day_close": 11.0499997138977}, {"option": "JBL270617C00180000", "bid": 85.2, "bid_size": 7.0, "ask": 89.0, "ask_size": 13.0, "iv": 0.5566, "open_interest": 1.0, "volume": 0.0, "delta": 0.8567, "gamma": 0.0021, "vega": 0.4424, "theta": -0.0367, "rho": 0.7879, "theo": 86.7145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 145.2, "last_trade_time": "2026-09-30T09:34:05", "percent_change": 0.0, "prev_day_close": 77.1500015258789}, {"option": "JBL270617P00180000", "bid": 7.8, "bid_size": 3.0, "ask": 11.3, "ask_size": 6.0, "iv": 0.5458, "open_interest": 2.0, "volume": 0.0, "delta": -0.1444, "gamma": 0.0021, "vega": 0.4465, "theta": -0.054, "rho": -0.2461, "theo": 9.643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.49, "last_trade_time": "2026-10-27T10:51:26", "percent_change": 0.0, "prev_day_close": 12.3000001907349}, {"option": "JBL270617C00185000", "bid": 81.5, "bid_size": 8.0, "ask": 85.4, "ask_size": 5.0, "iv": 0.5539, "open_interest": 0.0, "volume": 0.0, "delta": 0.8425, "gamma": 0.0022, "vega": 0.471, "theta": -0.0408, "rho": 0.7886, "theo": 83.0368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.7000007629394}, {"option": "JBL270617P00185000", "bid": 8.9, "bid_size": 4.0, "ask": 12.6, "ask_size": 3.0, "iv": 0.5431, "open_interest": 0.0, "volume": 0.0, "delta": -0.159, "gamma": 0.0023, "vega": 0.4751, "theta": -0.0572, "rho": -0.2702, "theo": 10.8418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8499999046326}, {"option": "JBL270617C00190000", "bid": 78.1, "bid_size": 3.0, "ask": 81.9, "ask_size": 13.0, "iv": 0.5534, "open_interest": 2.0, "volume": 0.0, "delta": 0.8277, "gamma": 0.0024, "vega": 0.4994, "theta": -0.0448, "rho": 0.7876, "theo": 79.4511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 116.9, "last_trade_time": "2026-10-08T13:17:05", "percent_change": 0.0, "prev_day_close": 70.5999984741211}, {"option": "JBL270617P00190000", "bid": 10.2, "bid_size": 14.0, "ask": 13.9, "ask_size": 11.0, "iv": 0.5409, "open_interest": 7.0, "volume": 0.0, "delta": -0.174, "gamma": 0.0024, "vega": 0.5049, "theta": -0.0603, "rho": -0.2956, "theo": 12.1251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.54, "last_trade_time": "2026-11-06T14:26:02", "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "JBL270617C00195000", "bid": 74.6, "bid_size": 6.0, "ask": 78.0, "ask_size": 7.0, "iv": 0.5463, "open_interest": 1.0, "volume": 0.0, "delta": 0.8122, "gamma": 0.0025, "vega": 0.5273, "theta": -0.0487, "rho": 0.7848, "theo": 75.9611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 94.06, "last_trade_time": "2026-11-03T12:21:31", "percent_change": 0.0, "prev_day_close": 67.0999984741211}, {"option": "JBL270617P00195000", "bid": 12.0, "bid_size": 3.0, "ask": 15.3, "ask_size": 4.0, "iv": 0.5421, "open_interest": 1.0, "volume": 0.0, "delta": -0.19, "gamma": 0.0026, "vega": 0.5321, "theta": -0.0633, "rho": -0.3216, "theo": 13.5278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.1, "last_trade_time": "2026-10-30T11:57:46", "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "JBL270617C00200000", "bid": 71.3, "bid_size": 5.0, "ask": 74.6, "ask_size": 11.0, "iv": 0.5442, "open_interest": 0.0, "volume": 0.0, "delta": 0.7962, "gamma": 0.0027, "vega": 0.554, "theta": -0.0524, "rho": 0.781, "theo": 72.5681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.1499996185303}, {"option": "JBL270617P00200000", "bid": 13.0, "bid_size": 4.0, "ask": 16.9, "ask_size": 4.0, "iv": 0.5361, "open_interest": 2.0, "volume": 0.0, "delta": -0.2064, "gamma": 0.0027, "vega": 0.5586, "theta": -0.0662, "rho": -0.3485, "theo": 15.0186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.8, "last_trade_time": "2026-11-05T12:26:48", "percent_change": 0.0, "prev_day_close": 19.0500001907349}, {"option": "JBL270617C00210000", "bid": 64.9, "bid_size": 11.0, "ask": 68.5, "ask_size": 22.0, "iv": 0.5431, "open_interest": 1.0, "volume": 0.0, "delta": 0.7627, "gamma": 0.0029, "vega": 0.6048, "theta": -0.0594, "rho": 0.7685, "theo": 66.0665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 103.0, "last_trade_time": "2026-09-30T10:48:44", "percent_change": 0.0, "prev_day_close": 58.1499996185303}, {"option": "JBL270617P00210000", "bid": 17.5, "bid_size": 4.0, "ask": 20.1, "ask_size": 4.0, "iv": 0.5407, "open_interest": 5.0, "volume": 0.0, "delta": -0.2409, "gamma": 0.003, "vega": 0.6097, "theta": -0.0715, "rho": -0.4042, "theo": 18.3049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.3, "last_trade_time": "2026-10-30T12:25:51", "percent_change": 0.0, "prev_day_close": 22.8000001907349}, {"option": "JBL270617C00220000", "bid": 59.1, "bid_size": 21.0, "ask": 62.0, "ask_size": 6.0, "iv": 0.5371, "open_interest": 77.0, "volume": 0.0, "delta": 0.7274, "gamma": 0.0032, "vega": 0.65, "theta": -0.0657, "rho": 0.7516, "theo": 59.9759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 79.6, "last_trade_time": "2026-10-23T13:02:02", "percent_change": 0.0, "prev_day_close": 52.5499992370606}, {"option": "JBL270617P00220000", "bid": 20.3, "bid_size": 4.0, "ask": 24.0, "ask_size": 7.0, "iv": 0.5305, "open_interest": 6.0, "volume": 0.0, "delta": -0.2772, "gamma": 0.0033, "vega": 0.6548, "theta": -0.0761, "rho": -0.4616, "theo": 22.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.67, "last_trade_time": "2026-11-05T10:53:16", "percent_change": 0.0, "prev_day_close": 26.8000001907349}, {"option": "JBL270617C00230000", "bid": 53.3, "bid_size": 12.0, "ask": 56.2, "ask_size": 7.0, "iv": 0.5308, "open_interest": 6.0, "volume": 0.0, "delta": 0.6909, "gamma": 0.0034, "vega": 0.6896, "theta": -0.071, "rho": 0.7293, "theo": 54.2882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 97.5, "last_trade_time": "2026-09-01T09:58:19", "percent_change": 0.0, "prev_day_close": 47.2999992370606}, {"option": "JBL270617P00230000", "bid": 24.4, "bid_size": 4.0, "ask": 28.0, "ask_size": 9.0, "iv": 0.5253, "open_interest": 9.0, "volume": 0.0, "delta": -0.3151, "gamma": 0.0035, "vega": 0.6939, "theta": -0.0798, "rho": -0.5196, "theo": 26.1193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.8, "last_trade_time": "2026-11-05T12:26:45", "percent_change": 0.0, "prev_day_close": 31.4000005722046}, {"option": "JBL270617C00240000", "bid": 48.2, "bid_size": 20.0, "ask": 51.0, "ask_size": 15.0, "iv": 0.5286, "open_interest": 7.0, "volume": 0.0, "delta": 0.6534, "gamma": 0.0036, "vega": 0.7222, "theta": -0.0755, "rho": 0.704, "theo": 49.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.14, "last_trade_time": "2026-11-05T10:56:48", "percent_change": 0.0, "prev_day_close": 42.6000003814697}, {"option": "JBL270617P00240000", "bid": 29.4, "bid_size": 10.0, "ask": 32.5, "ask_size": 20.0, "iv": 0.5244, "open_interest": 9.0, "volume": 0.0, "delta": -0.354, "gamma": 0.0037, "vega": 0.7258, "theta": -0.0826, "rho": -0.5785, "theo": 30.6493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.0, "last_trade_time": "2026-11-06T10:00:58", "percent_change": 0.0, "prev_day_close": 36.4500007629394}, {"option": "JBL270617C00250000", "bid": 43.3, "bid_size": 40.0, "ask": 46.0, "ask_size": 36.0, "iv": 0.524, "open_interest": 4.0, "volume": 0.0, "delta": 0.6155, "gamma": 0.0038, "vega": 0.7478, "theta": -0.0789, "rho": 0.6751, "theo": 44.109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.0, "last_trade_time": "2026-11-04T10:47:10", "percent_change": 0.0, "prev_day_close": 38.0499992370606}, {"option": "JBL270617P00250000", "bid": 33.8, "bid_size": 14.0, "ask": 37.5, "ask_size": 14.0, "iv": 0.518, "open_interest": 10.0, "volume": 0.0, "delta": -0.3932, "gamma": 0.0039, "vega": 0.7498, "theta": -0.0846, "rho": -0.6351, "theo": 35.5586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.64, "last_trade_time": "2026-11-05T14:03:58", "percent_change": 0.0, "prev_day_close": 41.75}, {"option": "JBL270617C00260000", "bid": 38.2, "bid_size": 69.0, "ask": 41.5, "ask_size": 49.0, "iv": 0.5169, "open_interest": 6.0, "volume": 1.0, "delta": 0.5774, "gamma": 0.0039, "vega": 0.7659, "theta": -0.0814, "rho": 0.6436, "theo": 39.5822, "change": 6.0, "open": 40.0, "high": 40.0, "low": 40.0, "tick": "down", "last_trade_price": 40.0, "last_trade_time": "2026-11-09T15:50:02", "percent_change": 17.6471, "prev_day_close": 34.0}, {"option": "JBL270617P00260000", "bid": 39.6, "bid_size": 13.0, "ask": 43.0, "ask_size": 18.0, "iv": 0.5186, "open_interest": 3.0, "volume": 0.0, "delta": -0.4331, "gamma": 0.0041, "vega": 0.7657, "theta": -0.0856, "rho": -0.6865, "theo": 40.9016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.97, "last_trade_time": "2026-10-08T09:31:44", "percent_change": 0.0, "prev_day_close": 47.75}, {"option": "JBL270617C00270000", "bid": 34.3, "bid_size": 52.0, "ask": 37.5, "ask_size": 89.0, "iv": 0.5155, "open_interest": 6.0, "volume": 0.0, "delta": 0.5399, "gamma": 0.004, "vega": 0.777, "theta": -0.083, "rho": 0.611, "theo": 35.4869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.9, "last_trade_time": "2026-11-05T13:19:27", "percent_change": 0.0, "prev_day_close": 30.1499996185303}, {"option": "JBL270617P00270000", "bid": 45.3, "bid_size": 15.0, "ask": 48.5, "ask_size": 16.0, "iv": 0.5136, "open_interest": 73.0, "volume": 0.0, "delta": -0.4729, "gamma": 0.0042, "vega": 0.7739, "theta": -0.0857, "rho": -0.7352, "theo": 46.6362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.2, "last_trade_time": "2026-11-05T13:32:00", "percent_change": 0.0, "prev_day_close": 53.7999992370606}, {"option": "JBL270617C00280000", "bid": 30.4, "bid_size": 42.0, "ask": 33.5, "ask_size": 26.0, "iv": 0.5104, "open_interest": 56.0, "volume": 8.0, "delta": 0.5027, "gamma": 0.004, "vega": 0.7809, "theta": -0.0837, "rho": 0.5764, "theo": 31.7054, "change": 6.05, "open": 31.3, "high": 32.9, "low": 31.3, "tick": "up", "last_trade_price": 32.9, "last_trade_time": "2026-11-09T11:06:27", "percent_change": 22.5326, "prev_day_close": 26.8500003814697}, {"option": "JBL270617P00280000", "bid": 51.4, "bid_size": 8.0, "ask": 54.5, "ask_size": 8.0, "iv": 0.5098, "open_interest": 28.0, "volume": 0.0, "delta": -0.5124, "gamma": 0.0042, "vega": 0.7738, "theta": -0.0849, "rho": -0.7806, "theo": 52.7502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.15, "last_trade_time": "2026-11-05T14:14:05", "percent_change": 0.0, "prev_day_close": 60.5}, {"option": "JBL270617C00290000", "bid": 27.1, "bid_size": 19.0, "ask": 30.0, "ask_size": 21.0, "iv": 0.5082, "open_interest": 59.0, "volume": 0.0, "delta": 0.4664, "gamma": 0.004, "vega": 0.7783, "theta": -0.0836, "rho": 0.5416, "theo": 28.2642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.5, "last_trade_time": "2026-11-06T15:06:18", "percent_change": 0.0, "prev_day_close": 23.75}, {"option": "JBL270617P00290000", "bid": 57.2, "bid_size": 15.0, "ask": 61.0, "ask_size": 15.0, "iv": 0.5024, "open_interest": 6.0, "volume": 0.0, "delta": -0.5515, "gamma": 0.0043, "vega": 0.7665, "theta": -0.0834, "rho": -0.818, "theo": 59.2591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.06, "last_trade_time": "2026-10-22T11:31:57", "percent_change": 0.0, "prev_day_close": 67.25}, {"option": "JBL270617C00300000", "bid": 23.7, "bid_size": 4.0, "ask": 27.0, "ask_size": 10.0, "iv": 0.5046, "open_interest": 11.0, "volume": 0.0, "delta": 0.4312, "gamma": 0.004, "vega": 0.7695, "theta": -0.0827, "rho": 0.5062, "theo": 25.1409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.06, "last_trade_time": "2026-11-03T10:06:24", "percent_change": 0.0, "prev_day_close": 21.1000003814697}, {"option": "JBL270617P00300000", "bid": 64.1, "bid_size": 9.0, "ask": 67.5, "ask_size": 3.0, "iv": 0.4983, "open_interest": 13.0, "volume": 0.0, "delta": -0.5893, "gamma": 0.0043, "vega": 0.7516, "theta": -0.0811, "rho": -0.8493, "theo": 66.0635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.2, "last_trade_time": "2026-10-16T13:10:22", "percent_change": 0.0, "prev_day_close": 74.5499992370606}, {"option": "JBL270617C00310000", "bid": 20.8, "bid_size": 3.0, "ask": 24.0, "ask_size": 4.0, "iv": 0.5005, "open_interest": 6.0, "volume": 0.0, "delta": 0.3975, "gamma": 0.0039, "vega": 0.7554, "theta": -0.0812, "rho": 0.4715, "theo": 22.319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.04, "last_trade_time": "2026-10-19T13:55:14", "percent_change": 0.0, "prev_day_close": 18.6499996185303}, {"option": "JBL270617P00310000", "bid": 71.2, "bid_size": 3.0, "ask": 75.0, "ask_size": 13.0, "iv": 0.4979, "open_interest": 99.0, "volume": 0.0, "delta": -0.6261, "gamma": 0.0043, "vega": 0.7308, "theta": -0.0783, "rho": -0.8737, "theo": 73.2096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 48.0, "last_trade_time": "2026-10-06T10:18:17", "percent_change": 0.0, "prev_day_close": 82.0499992370606}, {"option": "JBL270617C00320000", "bid": 18.5, "bid_size": 14.0, "ask": 21.5, "ask_size": 14.0, "iv": 0.5001, "open_interest": 14.0, "volume": 0.0, "delta": 0.3652, "gamma": 0.0038, "vega": 0.7365, "theta": -0.0791, "rho": 0.4371, "theo": 19.7743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.51, "last_trade_time": "2026-11-06T12:06:47", "percent_change": 0.0, "prev_day_close": 16.5500001907349}, {"option": "JBL270617P00320000", "bid": 78.5, "bid_size": 3.0, "ask": 82.0, "ask_size": 1.0, "iv": 0.4912, "open_interest": 91.0, "volume": 0.0, "delta": -0.6616, "gamma": 0.0042, "vega": 0.7027, "theta": -0.0749, "rho": -0.8913, "theo": 80.655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.04, "last_trade_time": "2026-10-19T13:55:14", "percent_change": 0.0, "prev_day_close": 89.75}, {"option": "JBL270617C00330000", "bid": 16.2, "bid_size": 52.0, "ask": 19.4, "ask_size": 31.0, "iv": 0.4992, "open_interest": 31.0, "volume": 0.0, "delta": 0.3345, "gamma": 0.0037, "vega": 0.7135, "theta": -0.0765, "rho": 0.4038, "theo": 17.4899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 38.92, "last_trade_time": "2026-09-30T12:46:11", "percent_change": 0.0, "prev_day_close": 14.5500001907349}, {"option": "JBL270617P00330000", "bid": 86.9, "bid_size": 7.0, "ask": 90.0, "ask_size": 8.0, "iv": 0.4957, "open_interest": 75.0, "volume": 0.0, "delta": -0.6957, "gamma": 0.0042, "vega": 0.6712, "theta": -0.071, "rho": -0.8936, "theo": 88.3927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.5, "last_trade_time": "2026-10-13T12:43:27", "percent_change": 0.0, "prev_day_close": 97.9500007629394}, {"option": "JBL270617C00340000", "bid": 14.0, "bid_size": 55.0, "ask": 17.5, "ask_size": 72.0, "iv": 0.4973, "open_interest": 32.0, "volume": 1.0, "delta": 0.3056, "gamma": 0.0036, "vega": 0.6874, "theta": -0.0736, "rho": 0.3719, "theo": 15.4419, "change": 2.38, "open": 15.28, "high": 15.28, "low": 15.28, "tick": "down", "last_trade_price": 15.28, "last_trade_time": "2026-11-09T10:26:28", "percent_change": 18.4496, "prev_day_close": 12.9000000953674}, {"option": "JBL270617P00340000", "bid": 94.9, "bid_size": 10.0, "ask": 98.0, "ask_size": 10.0, "iv": 0.4936, "open_interest": 7.0, "volume": 0.0, "delta": -0.7284, "gamma": 0.0041, "vega": 0.6321, "theta": -0.0668, "rho": -0.8885, "theo": 96.4003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.4, "last_trade_time": "2026-10-12T10:30:44", "percent_change": 0.0, "prev_day_close": 106.700000762939}, {"option": "JBL270617C00350000", "bid": 12.1, "bid_size": 34.0, "ask": 15.5, "ask_size": 38.0, "iv": 0.4937, "open_interest": 10.0, "volume": 5.0, "delta": 0.2784, "gamma": 0.0035, "vega": 0.6582, "theta": -0.0703, "rho": 0.3409, "theo": 13.6134, "change": 2.5, "open": 13.9, "high": 13.9, "low": 13.9, "tick": "down", "last_trade_price": 13.9, "last_trade_time": "2026-11-09T13:56:13", "percent_change": 21.9298, "prev_day_close": 11.4000000953674}, {"option": "JBL270617P00350000", "bid": 102.9, "bid_size": 8.0, "ask": 106.0, "ask_size": 8.0, "iv": 0.4873, "open_interest": 9.0, "volume": 0.0, "delta": -0.7596, "gamma": 0.004, "vega": 0.5927, "theta": -0.0623, "rho": -0.8752, "theo": 104.6567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 116.3, "last_trade_time": "2026-11-05T12:41:02", "percent_change": 0.0, "prev_day_close": 115.099998474121}, {"option": "JBL270617C00360000", "bid": 10.5, "bid_size": 65.0, "ask": 14.0, "ask_size": 77.0, "iv": 0.4932, "open_interest": 18.0, "volume": 0.0, "delta": 0.253, "gamma": 0.0033, "vega": 0.6277, "theta": -0.0669, "rho": 0.3122, "theo": 11.9831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.32, "last_trade_time": "2026-10-23T15:38:23", "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "JBL270617P00360000", "bid": 111.3, "bid_size": 7.0, "ask": 114.5, "ask_size": 7.0, "iv": 0.4844, "open_interest": 10.0, "volume": 0.0, "delta": -0.7893, "gamma": 0.0039, "vega": 0.5457, "theta": -0.0576, "rho": -0.849, "theo": 113.1436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 78.6, "last_trade_time": "2026-10-02T11:27:48", "percent_change": 0.0, "prev_day_close": 124.099998474121}, {"option": "JBL270617C00370000", "bid": 8.9, "bid_size": 15.0, "ask": 12.5, "ask_size": 30.0, "iv": 0.49, "open_interest": 12.0, "volume": 0.0, "delta": 0.2294, "gamma": 0.0032, "vega": 0.595, "theta": -0.0632, "rho": 0.2844, "theo": 10.5339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.9, "last_trade_time": "2026-11-04T10:16:53", "percent_change": 0.0, "prev_day_close": 8.70000004768372}, {"option": "JBL270617P00370000", "bid": 119.7, "bid_size": 3.0, "ask": 123.5, "ask_size": 7.0, "iv": 0.4819, "open_interest": 2.0, "volume": 0.0, "delta": -0.8174, "gamma": 0.0038, "vega": 0.4975, "theta": -0.0527, "rho": -0.8146, "theo": 121.8556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 86.6, "last_trade_time": "2026-09-30T09:32:26", "percent_change": 0.0, "prev_day_close": 133.0}, {"option": "JBL270617C00380000", "bid": 7.7, "bid_size": 4.0, "ask": 11.0, "ask_size": 4.0, "iv": 0.4874, "open_interest": 19.0, "volume": 0.0, "delta": 0.2075, "gamma": 0.003, "vega": 0.5622, "theta": -0.0595, "rho": 0.259, "theo": 9.2487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.11, "last_trade_time": "2026-10-16T14:58:08", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "JBL270617P00380000", "bid": 128.7, "bid_size": 3.0, "ask": 132.5, "ask_size": 7.0, "iv": 0.4819, "open_interest": 0.0, "volume": 0.0, "delta": -0.844, "gamma": 0.0037, "vega": 0.4449, "theta": -0.0478, "rho": -0.7512, "theo": 130.7539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 89.3, "last_trade_time": "2026-09-29T11:39:58", "percent_change": 0.0, "prev_day_close": 142.199996948242}, {"option": "JBL270617C00390000", "bid": 6.5, "bid_size": 18.0, "ask": 10.0, "ask_size": 31.0, "iv": 0.4866, "open_interest": 33.0, "volume": 0.0, "delta": 0.1873, "gamma": 0.0028, "vega": 0.5288, "theta": -0.0558, "rho": 0.2348, "theo": 8.11, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.0, "last_trade_time": "2026-10-14T10:30:27", "percent_change": 0.0, "prev_day_close": 6.64999985694885}, {"option": "JBL270617P00390000", "bid": 137.9, "bid_size": 4.0, "ask": 141.5, "ask_size": 1.0, "iv": 0.4802, "open_interest": 0.0, "volume": 0.0, "delta": -0.8689, "gamma": 0.0035, "vega": 0.3898, "theta": -0.043, "rho": -0.6972, "theo": 139.8392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 151.699996948242}, {"option": "JBL270617C00400000", "bid": 5.5, "bid_size": 17.0, "ask": 9.0, "ask_size": 27.0, "iv": 0.4854, "open_interest": 19.0, "volume": 0.0, "delta": 0.1688, "gamma": 0.0026, "vega": 0.4952, "theta": -0.0521, "rho": 0.2125, "theo": 7.105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.7, "last_trade_time": "2026-10-22T10:53:04", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "JBL270617P00400000", "bid": 147.0, "bid_size": 6.0, "ask": 151.0, "ask_size": 2.0, "iv": 0.4798, "open_interest": 14.0, "volume": 0.0, "delta": -0.8923, "gamma": 0.0034, "vega": 0.3398, "theta": -0.0387, "rho": -0.615, "theo": 149.0853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 126.0, "last_trade_time": "2026-10-20T10:32:35", "percent_change": 0.0, "prev_day_close": 160.900001525879}, {"option": "JBL270617C00410000", "bid": 4.5, "bid_size": 16.0, "ask": 8.3, "ask_size": 17.0, "iv": 0.485, "open_interest": 10.0, "volume": 0.0, "delta": 0.1518, "gamma": 0.0025, "vega": 0.4627, "theta": -0.0485, "rho": 0.1921, "theo": 6.2177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-11-02T11:37:11", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "JBL270617P00410000", "bid": 156.5, "bid_size": 4.0, "ask": 160.2, "ask_size": 1.0, "iv": 0.4756, "open_interest": 22.0, "volume": 0.0, "delta": -0.9143, "gamma": 0.0032, "vega": 0.2804, "theta": -0.0325, "rho": -0.556, "theo": 158.493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 134.4, "last_trade_time": "2026-10-20T10:32:35", "percent_change": 0.0, "prev_day_close": 170.849998474121}, {"option": "JBL270617C00420000", "bid": 3.8, "bid_size": 14.0, "ask": 7.5, "ask_size": 19.0, "iv": 0.4847, "open_interest": 4.0, "volume": 0.0, "delta": 0.1363, "gamma": 0.0023, "vega": 0.4302, "theta": -0.045, "rho": 0.1729, "theo": 5.4365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.2, "last_trade_time": "2026-09-11T10:31:22", "percent_change": 0.0, "prev_day_close": 4.42499995231628}, {"option": "JBL270617P00420000", "bid": 166.4, "bid_size": 4.0, "ask": 169.8, "ask_size": 4.0, "iv": 0.4827, "open_interest": 0.0, "volume": 0.0, "delta": -0.9348, "gamma": 0.003, "vega": 0.2229, "theta": -0.0246, "rho": -0.4548, "theo": 168.0351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 180.349998474121}, {"option": "JBL270617C00430000", "bid": 3.1, "bid_size": 12.0, "ask": 6.8, "ask_size": 20.0, "iv": 0.4835, "open_interest": 4.0, "volume": 0.0, "delta": 0.1221, "gamma": 0.0021, "vega": 0.3991, "theta": -0.0415, "rho": 0.1557, "theo": 4.7501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.9, "last_trade_time": "2026-09-29T12:29:13", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "JBL270617P00430000", "bid": 176.0, "bid_size": 1.0, "ask": 179.5, "ask_size": 4.0, "iv": 0.4818, "open_interest": 0.0, "volume": 0.0, "delta": -0.9548, "gamma": 0.0031, "vega": 0.171, "theta": -0.0147, "rho": -0.3566, "theo": 177.6947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 190.300003051758}, {"option": "JBL270617C00440000", "bid": 2.75, "bid_size": 7.0, "ask": 6.0, "ask_size": 11.0, "iv": 0.4834, "open_interest": 2.0, "volume": 0.0, "delta": 0.1093, "gamma": 0.002, "vega": 0.3694, "theta": -0.0383, "rho": 0.1398, "theo": 4.1467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.4, "last_trade_time": "2026-08-18T14:30:07", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "JBL270617P00440000", "bid": 185.9, "bid_size": 4.0, "ask": 189.4, "ask_size": 6.0, "iv": 0.4919, "open_interest": 0.0, "volume": 0.0, "delta": -0.971, "gamma": 0.0027, "vega": 0.0998, "theta": -0.0158, "rho": -0.2182, "theo": 187.4927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 200.399993896484}, {"option": "JBL270617C00450000", "bid": 2.2, "bid_size": 12.0, "ask": 5.3, "ask_size": 7.0, "iv": 0.48, "open_interest": 1.0, "volume": 0.0, "delta": 0.0977, "gamma": 0.0018, "vega": 0.3404, "theta": -0.0352, "rho": 0.1252, "theo": 3.618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.95, "last_trade_time": "2026-09-30T11:10:59", "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "JBL270617P00450000", "bid": 195.4, "bid_size": 2.0, "ask": 199.5, "ask_size": 1.0, "iv": 0.488, "open_interest": 0.0, "volume": 0.0, "delta": -0.9835, "gamma": 0.0019, "vega": 0.0407, "theta": -0.0197, "rho": 0.0, "theo": 197.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 210.300003051758}, {"option": "JBL270617C00460000", "bid": 1.8, "bid_size": 12.0, "ask": 4.9, "ask_size": 12.0, "iv": 0.4812, "open_interest": 0.0, "volume": 0.0, "delta": 0.0872, "gamma": 0.0017, "vega": 0.3135, "theta": -0.0323, "rho": 0.1122, "theo": 3.155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.5, "last_trade_time": "2026-10-13T12:10:37", "percent_change": 0.0, "prev_day_close": 2.6499999165535}, {"option": "JBL270617P00460000", "bid": 205.4, "bid_size": 2.0, "ask": 209.7, "ask_size": 2.0, "iv": 0.5142, "open_interest": 0.0, "volume": 0.0, "delta": -0.9928, "gamma": 0.0008, "vega": 0.0, "theta": -0.0366, "rho": 0.0, "theo": 207.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 220.300003051758}, {"option": "JBL270617C00470000", "bid": 1.45, "bid_size": 6.0, "ask": 4.5, "ask_size": 12.0, "iv": 0.4818, "open_interest": 0.0, "volume": 0.0, "delta": 0.0778, "gamma": 0.0016, "vega": 0.2879, "theta": -0.0295, "rho": 0.1003, "theo": 2.7494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000000596046}, {"option": "JBL270617P00470000", "bid": 215.3, "bid_size": 2.0, "ask": 219.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0002, "vega": 0.0, "theta": -0.0472, "rho": 0.0, "theo": 217.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 230.25}, {"option": "JBL270617C00480000", "bid": 1.1, "bid_size": 7.0, "ask": 4.1, "ask_size": 8.0, "iv": 0.4808, "open_interest": 1.0, "volume": 0.0, "delta": 0.0693, "gamma": 0.0014, "vega": 0.2635, "theta": -0.0269, "rho": 0.0894, "theo": 2.3953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.8, "last_trade_time": "2026-09-01T14:04:22", "percent_change": 0.0, "prev_day_close": 2.57499998807907}, {"option": "JBL270617P00480000", "bid": 225.3, "bid_size": 2.0, "ask": 229.5, "ask_size": 1.0, "iv": 0.5256, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0479, "rho": 0.0, "theo": 227.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 240.25}, {"option": "JBL270617C00490000", "bid": 0.8, "bid_size": 11.0, "ask": 3.9, "ask_size": 11.0, "iv": 0.4832, "open_interest": 0.0, "volume": 0.0, "delta": 0.0615, "gamma": 0.0013, "vega": 0.2406, "theta": -0.0245, "rho": 0.0797, "theo": 2.0797, "change": 0.0, "open": 0.0, "high": 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": "JBL270617P00490000", "bid": 235.3, "bid_size": 2.0, "ask": 239.5, "ask_size": 1.0, "iv": 0.5398, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0482, "rho": 0.0, "theo": 237.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 250.25}, {"option": "JBL270617C00500000", "bid": 0.6, "bid_size": 8.0, "ask": 3.7, "ask_size": 14.0, "iv": 0.4863, "open_interest": 0.0, "volume": 0.0, "delta": 0.0547, "gamma": 0.0012, "vega": 0.2196, "theta": -0.0222, "rho": 0.071, "theo": 1.8102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000000149012}, {"option": "JBL270617P00500000", "bid": 245.3, "bid_size": 2.0, "ask": 249.5, "ask_size": 1.0, "iv": 0.5536, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0486, "rho": 0.0, "theo": 247.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 260.25}, {"option": "JBL270617C00510000", "bid": 0.4, "bid_size": 11.0, "ask": 3.6, "ask_size": 17.0, "iv": 0.4907, "open_interest": 4.0, "volume": 0.0, "delta": 0.0486, "gamma": 0.0011, "vega": 0.1998, "theta": -0.0202, "rho": 0.063, "theo": 1.5754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.33, "last_trade_time": "2026-10-14T11:53:04", "percent_change": 0.0, "prev_day_close": 2.02500003576279}, {"option": "JBL270617P00510000", "bid": 255.3, "bid_size": 2.0, "ask": 259.5, "ask_size": 1.0, "iv": 0.5672, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.049, "rho": 0.0, "theo": 257.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 211.0, "last_trade_time": "2026-09-24T09:31:13", "percent_change": 0.0, "prev_day_close": 270.25}, {"option": "JBL270617C00520000", "bid": 0.2, "bid_size": 12.0, "ask": 3.5, "ask_size": 16.0, "iv": 0.4944, "open_interest": 0.0, "volume": 0.0, "delta": 0.0431, "gamma": 0.001, "vega": 0.1818, "theta": -0.0183, "rho": 0.0561, "theo": 1.3709, "change": 0.0, "open": 0.0, "high": 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": "JBL270617P00520000", "bid": 265.3, "bid_size": 2.0, "ask": 269.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0493, "rho": 0.0, "theo": 267.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 280.25}, {"option": "JBL270617C00530000", "bid": 0.05, "bid_size": 10.0, "ask": 3.3, "ask_size": 11.0, "iv": 0.496, "open_interest": 0.0, "volume": 0.0, "delta": 0.0382, "gamma": 0.0009, "vega": 0.1653, "theta": -0.0165, "rho": 0.0499, "theo": 1.1924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "JBL270617P00530000", "bid": 275.3, "bid_size": 2.0, "ask": 279.5, "ask_size": 1.0, "iv": 0.5936, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0496, "rho": 0.0, "theo": 277.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 290.25}, {"option": "JBL270617C00540000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 3.0, "iv": 0.4993, "open_interest": 0.0, "volume": 0.0, "delta": 0.0339, "gamma": 0.0008, "vega": 0.1497, "theta": -0.0149, "rho": 0.0442, "theo": 1.0373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "JBL270617P00540000", "bid": 285.3, "bid_size": 2.0, "ask": 289.5, "ask_size": 1.0, "iv": 0.6063, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.05, "rho": 0.0, "theo": 287.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 300.25}, {"option": "JBL270617C00550000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 3.0, "iv": 0.5062, "open_interest": 1.0, "volume": 0.0, "delta": 0.03, "gamma": 0.0007, "vega": 0.1356, "theta": -0.0135, "rho": 0.0392, "theo": 0.9023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-09-21T14:14:57", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "JBL270617P00550000", "bid": 295.3, "bid_size": 2.0, "ask": 299.5, "ask_size": 1.0, "iv": 0.6189, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0503, "rho": 0.0, "theo": 297.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 310.25}, {"option": "JBL270617C00560000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 3.0, "iv": 0.5127, "open_interest": 2.0, "volume": 0.0, "delta": 0.0266, "gamma": 0.0007, "vega": 0.1228, "theta": -0.0121, "rho": 0.0348, "theo": 0.7848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-09-21T14:12:56", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "JBL270617P00560000", "bid": 305.3, "bid_size": 2.0, "ask": 309.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0507, "rho": 0.0, "theo": 307.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 320.25}, {"option": "JBL270617C00580000", "bid": 0.05, "bid_size": 1.0, "ask": 2.7, "ask_size": 18.0, "iv": 0.5294, "open_interest": 30.0, "volume": 0.0, "delta": 0.0208, "gamma": 0.0005, "vega": 0.0999, "theta": -0.0098, "rho": 0.0272, "theo": 0.5925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-22T11:43:19", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "JBL270617P00580000", "bid": 325.3, "bid_size": 2.0, "ask": 329.5, "ask_size": 1.0, "iv": 0.6552, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0514, "rho": 0.0, "theo": 327.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 340.25}, {"option": "JBL270917C00125000", "bid": 133.0, "bid_size": 1.0, "ask": 137.5, "ask_size": 8.0, "iv": 0.5713, "open_interest": 0.0, "volume": 0.0, "delta": 0.9525, "gamma": 0.0007, "vega": 0.2278, "theta": -0.0002, "rho": 0.9036, "theo": 135.0546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.25}, {"option": "JBL270917P00125000", "bid": 1.0, "bid_size": 20.0, "ask": 4.0, "ask_size": 12.0, "iv": 0.5358, "open_interest": 0.0, "volume": 0.0, "delta": -0.0469, "gamma": 0.0008, "vega": 0.2305, "theta": -0.0201, "rho": -0.1169, "theo": 3.0787, "change": 0.0, "open": 0.0, "high": 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": "JBL270917C00130000", "bid": 128.5, "bid_size": 7.0, "ask": 133.0, "ask_size": 5.0, "iv": 0.5575, "open_interest": 0.0, "volume": 0.0, "delta": 0.9455, "gamma": 0.0008, "vega": 0.2547, "theta": -0.0032, "rho": 0.9251, "theo": 130.7905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 119.25}, {"option": "JBL270917P00130000", "bid": 1.0, "bid_size": 21.0, "ask": 4.4, "ask_size": 17.0, "iv": 0.5204, "open_interest": 0.0, "volume": 0.0, "delta": -0.054, "gamma": 0.0008, "vega": 0.2577, "theta": -0.0223, "rho": -0.1347, "theo": 3.6203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "JBL270917C00135000", "bid": 124.5, "bid_size": 3.0, "ask": 129.0, "ask_size": 8.0, "iv": 0.5612, "open_interest": 0.0, "volume": 0.0, "delta": 0.938, "gamma": 0.0009, "vega": 0.2827, "theta": -0.0061, "rho": 0.9448, "theo": 126.597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 115.049999237061}, {"option": "JBL270917P00135000", "bid": 2.0, "bid_size": 9.0, "ask": 5.2, "ask_size": 15.0, "iv": 0.5328, "open_interest": 0.0, "volume": 0.0, "delta": -0.0618, "gamma": 0.001, "vega": 0.2866, "theta": -0.0247, "rho": -0.1539, "theo": 4.2247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.52500009536743}, {"option": "JBL270917C00140000", "bid": 120.0, "bid_size": 8.0, "ask": 124.5, "ask_size": 1.0, "iv": 0.5457, "open_interest": 0.0, "volume": 0.0, "delta": 0.9298, "gamma": 0.001, "vega": 0.312, "theta": -0.0092, "rho": 0.9624, "theo": 122.4593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.099998474121}, {"option": "JBL270917P00140000", "bid": 2.7, "bid_size": 18.0, "ask": 6.3, "ask_size": 24.0, "iv": 0.5396, "open_interest": 0.0, "volume": 0.0, "delta": -0.0702, "gamma": 0.001, "vega": 0.3154, "theta": -0.0271, "rho": -0.1749, "theo": 4.8971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.30000007152557}, {"option": "JBL270917C00145000", "bid": 116.0, "bid_size": 7.0, "ask": 120.5, "ask_size": 7.0, "iv": 0.5453, "open_interest": 1.0, "volume": 0.0, "delta": 0.921, "gamma": 0.0011, "vega": 0.3416, "theta": -0.0123, "rho": 0.9783, "theo": 118.3898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 111.9, "last_trade_time": "2026-11-05T09:57:33", "percent_change": 0.0, "prev_day_close": 107.200000762939}, {"option": "JBL270917P00145000", "bid": 3.0, "bid_size": 28.0, "ask": 7.1, "ask_size": 17.0, "iv": 0.5319, "open_interest": 0.0, "volume": 0.0, "delta": -0.0792, "gamma": 0.0012, "vega": 0.3458, "theta": -0.0296, "rho": -0.1968, "theo": 5.6377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "JBL270917C00150000", "bid": 112.0, "bid_size": 8.0, "ask": 116.5, "ask_size": 6.0, "iv": 0.5427, "open_interest": 0.0, "volume": 0.0, "delta": 0.9116, "gamma": 0.0012, "vega": 0.372, "theta": -0.0154, "rho": 0.9923, "theo": 114.3904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.349998474121}, {"option": "JBL270917P00150000", "bid": 3.5, "bid_size": 16.0, "ask": 7.4, "ask_size": 5.0, "iv": 0.5188, "open_interest": 0.0, "volume": 0.0, "delta": -0.0888, "gamma": 0.0013, "vega": 0.3772, "theta": -0.0321, "rho": -0.2209, "theo": 6.4508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "JBL270917C00155000", "bid": 108.0, "bid_size": 9.0, "ask": 112.5, "ask_size": 6.0, "iv": 0.5383, "open_interest": 0.0, "volume": 0.0, "delta": 0.9016, "gamma": 0.0014, "vega": 0.4032, "theta": -0.0185, "rho": 1.0041, "theo": 110.4647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.5}, {"option": "JBL270917P00155000", "bid": 5.1, "bid_size": 4.0, "ask": 8.4, "ask_size": 5.0, "iv": 0.5288, "open_interest": 1.0, "volume": 0.0, "delta": -0.0991, "gamma": 0.0014, "vega": 0.4077, "theta": -0.0346, "rho": -0.2464, "theo": 7.3406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.98, "last_trade_time": "2026-10-01T11:56:29", "percent_change": 0.0, "prev_day_close": 8.5499997138977}, {"option": "JBL270917C00160000", "bid": 104.5, "bid_size": 4.0, "ask": 109.0, "ask_size": 9.0, "iv": 0.544, "open_interest": 0.0, "volume": 0.0, "delta": 0.891, "gamma": 0.0015, "vega": 0.4341, "theta": -0.0216, "rho": 1.0144, "theo": 106.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.0}, {"option": "JBL270917P00160000", "bid": 5.8, "bid_size": 4.0, "ask": 9.5, "ask_size": 4.0, "iv": 0.5256, "open_interest": 0.0, "volume": 0.0, "delta": -0.1099, "gamma": 0.0015, "vega": 0.4397, "theta": -0.0371, "rho": -0.2725, "theo": 8.3068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "JBL270917C00165000", "bid": 100.5, "bid_size": 6.0, "ask": 105.0, "ask_size": 8.0, "iv": 0.5363, "open_interest": 0.0, "volume": 0.0, "delta": 0.8799, "gamma": 0.0016, "vega": 0.4653, "theta": -0.0248, "rho": 1.0228, "theo": 102.8422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.25}, {"option": "JBL270917P00165000", "bid": 6.7, "bid_size": 7.0, "ask": 11.3, "ask_size": 13.0, "iv": 0.5306, "open_interest": 1.0, "volume": 0.0, "delta": -0.1214, "gamma": 0.0016, "vega": 0.4719, "theta": -0.0396, "rho": -0.3009, "theo": 9.3528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.19, "last_trade_time": "2026-08-21T11:49:01", "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "JBL270917C00170000", "bid": 97.0, "bid_size": 6.0, "ask": 101.4, "ask_size": 4.0, "iv": 0.5367, "open_interest": 0.0, "volume": 0.0, "delta": 0.8683, "gamma": 0.0017, "vega": 0.4968, "theta": -0.0278, "rho": 1.0289, "theo": 99.1495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.75}, {"option": "JBL270917P00170000", "bid": 8.0, "bid_size": 4.0, "ask": 12.5, "ask_size": 12.0, "iv": 0.531, "open_interest": 0.0, "volume": 0.0, "delta": -0.1334, "gamma": 0.0017, "vega": 0.5028, "theta": -0.0421, "rho": -0.3306, "theo": 10.483, "change": 0.0, "open": 0.0, "high": 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": "JBL270917C00175000", "bid": 93.0, "bid_size": 8.0, "ask": 97.5, "ask_size": 4.0, "iv": 0.5277, "open_interest": 0.0, "volume": 0.0, "delta": 0.8562, "gamma": 0.0018, "vega": 0.5277, "theta": -0.0308, "rho": 1.0335, "theo": 95.5388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.25}, {"option": "JBL270917P00175000", "bid": 9.1, "bid_size": 4.0, "ask": 13.5, "ask_size": 5.0, "iv": 0.5262, "open_interest": 0.0, "volume": 0.0, "delta": -0.1456, "gamma": 0.0019, "vega": 0.5343, "theta": -0.0445, "rho": -0.3598, "theo": 11.6729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "JBL270917C00180000", "bid": 89.5, "bid_size": 11.0, "ask": 94.0, "ask_size": 10.0, "iv": 0.5262, "open_interest": 0.0, "volume": 0.0, "delta": 0.8435, "gamma": 0.0019, "vega": 0.5581, "theta": -0.0338, "rho": 1.0366, "theo": 92.0102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.2000007629394}, {"option": "JBL270917P00180000", "bid": 10.6, "bid_size": 3.0, "ask": 15.0, "ask_size": 10.0, "iv": 0.5278, "open_interest": 1.0, "volume": 0.0, "delta": -0.1586, "gamma": 0.002, "vega": 0.5651, "theta": -0.0469, "rho": -0.3908, "theo": 12.9687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.99, "last_trade_time": "2026-08-21T11:49:01", "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "JBL270917C00185000", "bid": 86.0, "bid_size": 11.0, "ask": 90.5, "ask_size": 10.0, "iv": 0.5232, "open_interest": 0.0, "volume": 0.0, "delta": 0.8304, "gamma": 0.002, "vega": 0.5884, "theta": -0.0367, "rho": 1.0375, "theo": 88.5655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.75}, {"option": "JBL270917P00185000", "bid": 12.0, "bid_size": 4.0, "ask": 16.5, "ask_size": 10.0, "iv": 0.5268, "open_interest": 4.0, "volume": 0.0, "delta": -0.1721, "gamma": 0.0021, "vega": 0.5958, "theta": -0.0492, "rho": -0.4243, "theo": 14.3535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.3, "last_trade_time": "2026-09-15T13:32:24", "percent_change": 0.0, "prev_day_close": 17.1999998092651}, {"option": "JBL270917C00190000", "bid": 83.0, "bid_size": 11.0, "ask": 87.4, "ask_size": 4.0, "iv": 0.5262, "open_interest": 1.0, "volume": 0.0, "delta": 0.8169, "gamma": 0.0021, "vega": 0.6178, "theta": -0.0395, "rho": 1.0367, "theo": 85.2067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 130.0, "last_trade_time": "2026-10-02T09:47:12", "percent_change": 0.0, "prev_day_close": 75.75}, {"option": "JBL270917P00190000", "bid": 13.0, "bid_size": 18.0, "ask": 18.0, "ask_size": 10.0, "iv": 0.5211, "open_interest": 13.0, "volume": 0.0, "delta": -0.1861, "gamma": 0.0022, "vega": 0.6251, "theta": -0.0515, "rho": -0.4578, "theo": 15.8239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.3, "last_trade_time": "2026-09-21T14:04:02", "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "JBL270917C00195000", "bid": 79.5, "bid_size": 25.0, "ask": 84.0, "ask_size": 5.0, "iv": 0.5213, "open_interest": 0.0, "volume": 0.0, "delta": 0.803, "gamma": 0.0022, "vega": 0.646, "theta": -0.0422, "rho": 1.0349, "theo": 81.9335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.75}, {"option": "JBL270917P00195000", "bid": 15.4, "bid_size": 10.0, "ask": 19.5, "ask_size": 15.0, "iv": 0.5252, "open_interest": 15.0, "volume": 0.0, "delta": -0.2006, "gamma": 0.0023, "vega": 0.6536, "theta": -0.0536, "rho": -0.4905, "theo": 17.3851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.21, "last_trade_time": "2026-11-06T14:46:59", "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "JBL270917C00200000", "bid": 76.5, "bid_size": 20.0, "ask": 81.0, "ask_size": 10.0, "iv": 0.5221, "open_interest": 2.0, "volume": 0.0, "delta": 0.7887, "gamma": 0.0024, "vega": 0.6736, "theta": -0.0448, "rho": 1.0312, "theo": 78.7459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 95.8, "last_trade_time": "2026-11-03T12:03:22", "percent_change": 0.0, "prev_day_close": 69.75}, {"option": "JBL270917P00200000", "bid": 16.5, "bid_size": 4.0, "ask": 21.0, "ask_size": 8.0, "iv": 0.5178, "open_interest": 18.0, "volume": 0.0, "delta": -0.2154, "gamma": 0.0024, "vega": 0.6818, "theta": -0.0557, "rho": -0.5266, "theo": 19.0355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.75, "last_trade_time": "2026-10-15T10:17:10", "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "JBL270917C00210000", "bid": 70.5, "bid_size": 9.0, "ask": 75.0, "ask_size": 13.0, "iv": 0.5196, "open_interest": 0.0, "volume": 0.0, "delta": 0.7592, "gamma": 0.0026, "vega": 0.7256, "theta": -0.0496, "rho": 1.019, "theo": 72.6329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.75}, {"option": "JBL270917P00210000", "bid": 20.1, "bid_size": 3.0, "ask": 24.5, "ask_size": 7.0, "iv": 0.5138, "open_interest": 97.0, "volume": 0.0, "delta": -0.2462, "gamma": 0.0027, "vega": 0.7338, "theta": -0.0595, "rho": -0.5962, "theo": 22.6083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.1, "last_trade_time": "2026-11-05T15:30:11", "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "JBL270917C00220000", "bid": 64.5, "bid_size": 9.0, "ask": 69.0, "ask_size": 8.0, "iv": 0.5127, "open_interest": 1.0, "volume": 0.0, "delta": 0.7286, "gamma": 0.0027, "vega": 0.7723, "theta": -0.054, "rho": 1.0021, "theo": 66.8656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 83.35, "last_trade_time": "2026-11-03T12:04:28", "percent_change": 0.0, "prev_day_close": 58.75}, {"option": "JBL270917P00220000", "bid": 24.0, "bid_size": 6.0, "ask": 28.5, "ask_size": 7.0, "iv": 0.5105, "open_interest": 6.0, "volume": 0.0, "delta": -0.2783, "gamma": 0.0029, "vega": 0.7806, "theta": -0.0629, "rho": -0.6686, "theo": 26.5448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.4, "last_trade_time": "2026-09-23T11:17:00", "percent_change": 0.0, "prev_day_close": 31.0500001907349}, {"option": "JBL270917C00230000", "bid": 59.1, "bid_size": 5.0, "ask": 63.5, "ask_size": 8.0, "iv": 0.5089, "open_interest": 3.0, "volume": 0.0, "delta": 0.6971, "gamma": 0.0029, "vega": 0.8135, "theta": -0.0577, "rho": 0.9799, "theo": 61.4448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 77.3, "last_trade_time": "2026-11-03T12:05:25", "percent_change": 0.0, "prev_day_close": 53.75}, {"option": "JBL270917P00230000", "bid": 28.0, "bid_size": 11.0, "ask": 33.0, "ask_size": 10.0, "iv": 0.5065, "open_interest": 43.0, "volume": 0.0, "delta": -0.3114, "gamma": 0.0031, "vega": 0.8205, "theta": -0.0657, "rho": -0.74, "theo": 30.8438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.7, "last_trade_time": "2026-10-12T11:44:37", "percent_change": 0.0, "prev_day_close": 35.7999992370606}, {"option": "JBL270917C00240000", "bid": 54.0, "bid_size": 19.0, "ask": 58.0, "ask_size": 8.0, "iv": 0.503, "open_interest": 6.0, "volume": 0.0, "delta": 0.6651, "gamma": 0.0031, "vega": 0.8486, "theta": -0.0609, "rho": 0.9542, "theo": 56.3616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.2, "last_trade_time": "2026-11-06T10:07:47", "percent_change": 0.0, "prev_day_close": 48.75}, {"option": "JBL270917P00240000", "bid": 33.0, "bid_size": 6.0, "ask": 37.5, "ask_size": 7.0, "iv": 0.5043, "open_interest": 2.0, "volume": 0.0, "delta": -0.3452, "gamma": 0.0032, "vega": 0.8545, "theta": -0.0679, "rho": -0.8101, "theo": 35.5017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.1, "last_trade_time": "2026-10-14T09:30:01", "percent_change": 0.0, "prev_day_close": 40.6000003814697}, {"option": "JBL270917C00250000", "bid": 49.0, "bid_size": 8.0, "ask": 53.5, "ask_size": 2.0, "iv": 0.4999, "open_interest": 5.0, "volume": 0.0, "delta": 0.6328, "gamma": 0.0032, "vega": 0.8774, "theta": -0.0636, "rho": 0.9243, "theo": 51.6123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 85.0, "last_trade_time": "2026-10-07T12:02:53", "percent_change": 0.0, "prev_day_close": 44.75}, {"option": "JBL270917P00250000", "bid": 38.1, "bid_size": 7.0, "ask": 42.5, "ask_size": 8.0, "iv": 0.5016, "open_interest": 27.0, "volume": 0.0, "delta": -0.3795, "gamma": 0.0034, "vega": 0.881, "theta": -0.0697, "rho": -0.8797, "theo": 40.5126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 46.6, "last_trade_time": "2026-11-06T15:44:52", "percent_change": 0.0, "prev_day_close": 46.25}, {"option": "JBL270917C00260000", "bid": 45.4, "bid_size": 18.0, "ask": 49.0, "ask_size": 8.0, "iv": 0.5011, "open_interest": 115.0, "volume": 0.0, "delta": 0.6005, "gamma": 0.0033, "vega": 0.8997, "theta": -0.0656, "rho": 0.8924, "theo": 47.1839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 80.7, "last_trade_time": "2026-10-08T10:15:54", "percent_change": 0.0, "prev_day_close": 40.75}, {"option": "JBL270917P00260000", "bid": 43.5, "bid_size": 7.0, "ask": 47.5, "ask_size": 8.0, "iv": 0.4968, "open_interest": 9.0, "volume": 0.0, "delta": -0.4141, "gamma": 0.0035, "vega": 0.9003, "theta": -0.0708, "rho": -0.943, "theo": 45.8688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.1, "last_trade_time": "2026-11-06T15:42:25", "percent_change": 0.0, "prev_day_close": 52.4500007629394}, {"option": "JBL270917C00270000", "bid": 40.5, "bid_size": 15.0, "ask": 45.0, "ask_size": 8.0, "iv": 0.4945, "open_interest": 29.0, "volume": 1.0, "delta": 0.5683, "gamma": 0.0034, "vega": 0.9157, "theta": -0.067, "rho": 0.8571, "theo": 43.0687, "change": 6.45, "open": 43.2, "high": 43.2, "low": 43.2, "tick": "down", "last_trade_price": 43.2, "last_trade_time": "2026-11-09T12:56:09", "percent_change": 17.551, "prev_day_close": 36.75}, {"option": "JBL270917P00270000", "bid": 49.0, "bid_size": 8.0, "ask": 53.5, "ask_size": 7.0, "iv": 0.4946, "open_interest": 0.0, "volume": 0.0, "delta": -0.4488, "gamma": 0.0036, "vega": 0.9124, "theta": -0.0715, "rho": -1.0046, "theo": 51.5607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.25}, {"option": "JBL270917C00280000", "bid": 37.0, "bid_size": 11.0, "ask": 41.0, "ask_size": 7.0, "iv": 0.4925, "open_interest": 8.0, "volume": 0.0, "delta": 0.5365, "gamma": 0.0034, "vega": 0.9256, "theta": -0.068, "rho": 0.8213, "theo": 39.2519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.4, "last_trade_time": "2026-10-07T12:02:53", "percent_change": 0.0, "prev_day_close": 33.25}, {"option": "JBL270917P00280000", "bid": 55.0, "bid_size": 9.0, "ask": 59.5, "ask_size": 9.0, "iv": 0.4916, "open_interest": 0.0, "volume": 0.0, "delta": -0.4833, "gamma": 0.0037, "vega": 0.9176, "theta": -0.0716, "rho": -1.062, "theo": 57.5776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.3499984741211}, {"option": "JBL270917C00290000", "bid": 33.0, "bid_size": 17.0, "ask": 37.5, "ask_size": 8.0, "iv": 0.4874, "open_interest": 77.0, "volume": 0.0, "delta": 0.5053, "gamma": 0.0034, "vega": 0.9294, "theta": -0.0684, "rho": 0.783, "theo": 35.7214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.2, "last_trade_time": "2026-11-06T15:44:43", "percent_change": 0.0, "prev_day_close": 30.2999992370606}, {"option": "JBL270917P00290000", "bid": 61.5, "bid_size": 3.0, "ask": 66.0, "ask_size": 2.0, "iv": 0.4908, "open_interest": 11.0, "volume": 0.0, "delta": -0.5176, "gamma": 0.0038, "vega": 0.9159, "theta": -0.0712, "rho": -1.1098, "theo": 63.9094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.36, "last_trade_time": "2026-11-05T13:42:11", "percent_change": 0.0, "prev_day_close": 71.0999984741211}, {"option": "JBL270917C00300000", "bid": 30.0, "bid_size": 7.0, "ask": 34.5, "ask_size": 8.0, "iv": 0.4876, "open_interest": 7.0, "volume": 0.0, "delta": 0.4747, "gamma": 0.0035, "vega": 0.9279, "theta": -0.0683, "rho": 0.7451, "theo": 32.4637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.1, "last_trade_time": "2026-11-03T12:39:07", "percent_change": 0.0, "prev_day_close": 27.3499994277954}, {"option": "JBL270917P00300000", "bid": 68.0, "bid_size": 4.0, "ask": 72.5, "ask_size": 7.0, "iv": 0.4867, "open_interest": 74.0, "volume": 0.0, "delta": -0.5513, "gamma": 0.0038, "vega": 0.9072, "theta": -0.0704, "rho": -1.1501, "theo": 70.5404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.1, "last_trade_time": "2026-10-13T15:54:51", "percent_change": 0.0, "prev_day_close": 78.0}, {"option": "JBL270917C00310000", "bid": 27.0, "bid_size": 8.0, "ask": 31.5, "ask_size": 8.0, "iv": 0.4851, "open_interest": 62.0, "volume": 0.0, "delta": 0.445, "gamma": 0.0034, "vega": 0.9209, "theta": -0.0678, "rho": 0.706, "theo": 29.4623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 57.0, "last_trade_time": "2026-10-08T10:15:54", "percent_change": 0.0, "prev_day_close": 24.4499998092651}, {"option": "JBL270917P00310000", "bid": 74.8, "bid_size": 5.0, "ask": 79.5, "ask_size": 8.0, "iv": 0.4838, "open_interest": 76.0, "volume": 0.0, "delta": -0.5845, "gamma": 0.0039, "vega": 0.8914, "theta": -0.0692, "rho": -1.1824, "theo": 77.4697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 56.0, "last_trade_time": "2026-10-08T14:09:41", "percent_change": 0.0, "prev_day_close": 85.75}, {"option": "JBL270917C00320000", "bid": 24.0, "bid_size": 13.0, "ask": 28.5, "ask_size": 7.0, "iv": 0.48, "open_interest": 1.0, "volume": 0.0, "delta": 0.4163, "gamma": 0.0034, "vega": 0.9094, "theta": -0.0669, "rho": 0.6671, "theo": 26.706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.8, "last_trade_time": "2026-09-04T10:25:20", "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "JBL270917P00320000", "bid": 82.6, "bid_size": 8.0, "ask": 86.5, "ask_size": 7.0, "iv": 0.4838, "open_interest": 105.0, "volume": 0.0, "delta": -0.617, "gamma": 0.0039, "vega": 0.8702, "theta": -0.0676, "rho": -1.2151, "theo": 84.658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 62.0, "last_trade_time": "2026-10-08T11:30:21", "percent_change": 0.0, "prev_day_close": 93.2999992370606}, {"option": "JBL270917C00330000", "bid": 21.7, "bid_size": 10.0, "ask": 26.0, "ask_size": 10.0, "iv": 0.4791, "open_interest": 52.0, "volume": 1.0, "delta": 0.3886, "gamma": 0.0034, "vega": 0.8939, "theta": -0.0656, "rho": 0.6292, "theo": 24.1762, "change": 4.85, "open": 24.6, "high": 24.6, "low": 24.6, "tick": "down", "last_trade_price": 24.6, "last_trade_time": "2026-11-09T12:56:09", "percent_change": 24.557, "prev_day_close": 19.75}, {"option": "JBL270917P00330000", "bid": 90.1, "bid_size": 7.0, "ask": 94.0, "ask_size": 8.0, "iv": 0.482, "open_interest": 53.0, "volume": 0.0, "delta": -0.6486, "gamma": 0.0039, "vega": 0.8401, "theta": -0.0657, "rho": -1.2154, "theo": 92.115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 67.0, "last_trade_time": "2026-10-09T09:43:01", "percent_change": 0.0, "prev_day_close": 101.25}, {"option": "JBL270917C00340000", "bid": 19.3, "bid_size": 8.0, "ask": 23.5, "ask_size": 7.0, "iv": 0.4753, "open_interest": 15.0, "volume": 0.0, "delta": 0.362, "gamma": 0.0033, "vega": 0.874, "theta": -0.0641, "rho": 0.5907, "theo": 21.8612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.0, "last_trade_time": "2026-10-23T11:05:17", "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "JBL270917P00340000", "bid": 97.5, "bid_size": 7.0, "ask": 101.5, "ask_size": 7.0, "iv": 0.4766, "open_interest": 27.0, "volume": 0.0, "delta": -0.6796, "gamma": 0.0039, "vega": 0.8094, "theta": -0.0635, "rho": -1.2207, "theo": 99.8215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.1, "last_trade_time": "2026-10-08T15:31:21", "percent_change": 0.0, "prev_day_close": 109.25}, {"option": "JBL270917C00350000", "bid": 17.0, "bid_size": 5.0, "ask": 21.5, "ask_size": 7.0, "iv": 0.4726, "open_interest": 17.0, "volume": 0.0, "delta": 0.3366, "gamma": 0.0032, "vega": 0.8517, "theta": -0.0623, "rho": 0.5543, "theo": 19.7461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 40.5, "last_trade_time": "2026-10-08T13:24:15", "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "JBL270917P00350000", "bid": 105.0, "bid_size": 4.0, "ask": 109.5, "ask_size": 5.0, "iv": 0.4718, "open_interest": 0.0, "volume": 0.0, "delta": -0.7095, "gamma": 0.0038, "vega": 0.7719, "theta": -0.0612, "rho": -1.2057, "theo": 107.7598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.5}, {"option": "JBL270917C00360000", "bid": 15.0, "bid_size": 6.0, "ask": 19.5, "ask_size": 2.0, "iv": 0.4696, "open_interest": 14.0, "volume": 0.0, "delta": 0.3125, "gamma": 0.0032, "vega": 0.8263, "theta": -0.0603, "rho": 0.5183, "theo": 17.8152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.6, "last_trade_time": "2026-10-01T11:59:26", "percent_change": 0.0, "prev_day_close": 14.6500000953674}, {"option": "JBL270917P00360000", "bid": 113.0, "bid_size": 2.0, "ask": 118.0, "ask_size": 8.0, "iv": 0.4703, "open_interest": 0.0, "volume": 0.0, "delta": -0.7385, "gamma": 0.0038, "vega": 0.7264, "theta": -0.0586, "rho": -1.1869, "theo": 115.9366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 126.25}, {"option": "JBL270917C00370000", "bid": 13.5, "bid_size": 8.0, "ask": 18.0, "ask_size": 7.0, "iv": 0.4706, "open_interest": 1.0, "volume": 0.0, "delta": 0.2895, "gamma": 0.0031, "vega": 0.7983, "theta": -0.0581, "rho": 0.4833, "theo": 16.0581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.05, "last_trade_time": "2026-11-04T09:37:58", "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "JBL270917P00370000", "bid": 121.5, "bid_size": 10.0, "ask": 126.5, "ask_size": 8.0, "iv": 0.4698, "open_interest": 0.0, "volume": 0.0, "delta": -0.7667, "gamma": 0.0038, "vega": 0.6792, "theta": -0.0559, "rho": -1.1611, "theo": 124.3136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 134.75}, {"option": "JBL270917C00380000", "bid": 12.6, "bid_size": 4.0, "ask": 16.5, "ask_size": 10.0, "iv": 0.4738, "open_interest": 1.0, "volume": 0.0, "delta": 0.2678, "gamma": 0.003, "vega": 0.7693, "theta": -0.0558, "rho": 0.4505, "theo": 14.4596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.25, "last_trade_time": "2026-09-08T09:31:21", "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "JBL270917P00380000", "bid": 130.0, "bid_size": 2.0, "ask": 135.0, "ask_size": 9.0, "iv": 0.4662, "open_interest": 0.0, "volume": 0.0, "delta": -0.794, "gamma": 0.0037, "vega": 0.6288, "theta": -0.0532, "rho": -1.1053, "theo": 132.8853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 143.75}, {"option": "JBL270917C00390000", "bid": 11.1, "bid_size": 8.0, "ask": 15.0, "ask_size": 12.0, "iv": 0.4713, "open_interest": 105.0, "volume": 0.0, "delta": 0.2473, "gamma": 0.0029, "vega": 0.7383, "theta": -0.0534, "rho": 0.4183, "theo": 13.0075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.7, "last_trade_time": "2026-10-08T13:24:15", "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "JBL270917P00390000", "bid": 139.0, "bid_size": 8.0, "ask": 143.5, "ask_size": 4.0, "iv": 0.4634, "open_interest": 0.0, "volume": 0.0, "delta": -0.82, "gamma": 0.0037, "vega": 0.5727, "theta": -0.0502, "rho": -1.0504, "theo": 141.6548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 152.75}, {"option": "JBL270917C00400000", "bid": 9.7, "bid_size": 3.0, "ask": 13.5, "ask_size": 7.0, "iv": 0.4676, "open_interest": 2.0, "volume": 0.0, "delta": 0.228, "gamma": 0.0027, "vega": 0.7062, "theta": -0.0509, "rho": 0.3878, "theo": 11.692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.22, "last_trade_time": "2026-10-14T13:49:22", "percent_change": 0.0, "prev_day_close": 9.54999995231628}, {"option": "JBL270917P00400000", "bid": 148.1, "bid_size": 3.0, "ask": 152.5, "ask_size": 3.0, "iv": 0.4629, "open_interest": 0.0, "volume": 0.0, "delta": -0.8454, "gamma": 0.0036, "vega": 0.5113, "theta": -0.0473, "rho": -0.9638, "theo": 150.5995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 162.25}, {"option": "JBL270917C00410000", "bid": 8.5, "bid_size": 3.0, "ask": 12.5, "ask_size": 9.0, "iv": 0.4672, "open_interest": 0.0, "volume": 0.0, "delta": 0.21, "gamma": 0.0026, "vega": 0.6743, "theta": -0.0484, "rho": 0.3594, "theo": 10.4998, "change": 0.0, "open": 0.0, "high": 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": "JBL270917P00410000", "bid": 157.0, "bid_size": 8.0, "ask": 162.0, "ask_size": 2.0, "iv": 0.4624, "open_interest": 0.0, "volume": 0.0, "delta": -0.8694, "gamma": 0.0035, "vega": 0.4542, "theta": -0.0448, "rho": -0.8812, "theo": 159.7093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 171.25}, {"option": "JBL270917C00420000", "bid": 7.4, "bid_size": 5.0, "ask": 11.5, "ask_size": 9.0, "iv": 0.466, "open_interest": 0.0, "volume": 0.0, "delta": 0.193, "gamma": 0.0025, "vega": 0.6413, "theta": -0.0459, "rho": 0.3318, "theo": 9.4213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.6, "last_trade_time": "2026-11-05T14:33:53", "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "JBL270917P00420000", "bid": 166.5, "bid_size": 8.0, "ask": 171.0, "ask_size": 3.0, "iv": 0.4593, "open_interest": 0.0, "volume": 0.0, "delta": -0.8923, "gamma": 0.0034, "vega": 0.3856, "theta": -0.0417, "rho": -0.7865, "theo": 168.9797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 181.25}, {"option": "JBL270917C00430000", "bid": 6.4, "bid_size": 5.0, "ask": 10.5, "ask_size": 7.0, "iv": 0.464, "open_interest": 0.0, "volume": 0.0, "delta": 0.1772, "gamma": 0.0024, "vega": 0.6082, "theta": -0.0434, "rho": 0.306, "theo": 8.448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.89999985694885}, {"option": "JBL270917P00430000", "bid": 176.5, "bid_size": 3.0, "ask": 180.5, "ask_size": 4.0, "iv": 0.4672, "open_interest": 0.0, "volume": 0.0, "delta": -0.9145, "gamma": 0.0033, "vega": 0.3152, "theta": -0.0371, "rho": -0.6449, "theo": 178.4029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 190.5}, {"option": "JBL270917C00440000", "bid": 5.5, "bid_size": 6.0, "ask": 9.5, "ask_size": 8.0, "iv": 0.4612, "open_interest": 0.0, "volume": 0.0, "delta": 0.1625, "gamma": 0.0023, "vega": 0.5762, "theta": -0.0409, "rho": 0.2822, "theo": 7.5691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "JBL270917P00440000", "bid": 186.0, "bid_size": 7.0, "ask": 190.0, "ask_size": 1.0, "iv": 0.4645, "open_interest": 0.0, "volume": 0.0, "delta": -0.9366, "gamma": 0.0034, "vega": 0.2666, "theta": -0.03, "rho": -0.578, "theo": 187.9454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 200.199996948242}, {"option": "JBL270917C00450000", "bid": 4.7, "bid_size": 4.0, "ask": 9.0, "ask_size": 10.0, "iv": 0.4622, "open_interest": 8.0, "volume": 0.0, "delta": 0.1489, "gamma": 0.0021, "vega": 0.544, "theta": -0.0385, "rho": 0.2593, "theo": 6.7766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.56, "last_trade_time": "2026-10-05T09:44:42", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "JBL270917P00450000", "bid": 195.5, "bid_size": 5.0, "ask": 200.0, "ask_size": 9.0, "iv": 0.4683, "open_interest": 0.0, "volume": 0.0, "delta": -0.9557, "gamma": 0.0032, "vega": 0.1815, "theta": -0.0242, "rho": -0.3304, "theo": 197.6242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 210.5}, {"option": "JBL270917C00460000", "bid": 4.0, "bid_size": 7.0, "ask": 8.4, "ask_size": 5.0, "iv": 0.4621, "open_interest": 0.0, "volume": 0.0, "delta": 0.1362, "gamma": 0.002, "vega": 0.5122, "theta": -0.0361, "rho": 0.238, "theo": 6.0637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.67499995231628}, {"option": "JBL270917P00460000", "bid": 205.5, "bid_size": 5.0, "ask": 209.5, "ask_size": 6.0, "iv": 0.465, "open_interest": 0.0, "volume": 0.0, "delta": -0.971, "gamma": 0.0027, "vega": 0.1138, "theta": -0.0214, "rho": -0.2531, "theo": 207.4382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 220.050003051758}, {"option": "JBL270917C00470000", "bid": 3.4, "bid_size": 12.0, "ask": 7.5, "ask_size": 6.0, "iv": 0.4585, "open_interest": 1.0, "volume": 0.0, "delta": 0.1244, "gamma": 0.0019, "vega": 0.4818, "theta": -0.0338, "rho": 0.2185, "theo": 5.4222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-11-06T10:24:21", "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "JBL270917P00470000", "bid": 215.0, "bid_size": 3.0, "ask": 219.8, "ask_size": 1.0, "iv": 0.4688, "open_interest": 0.0, "volume": 0.0, "delta": -0.9834, "gamma": 0.0017, "vega": 0.0, "theta": -0.0344, "rho": 0.0, "theo": 217.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 230.099998474121}, {"option": "JBL270917C00480000", "bid": 2.7, "bid_size": 6.0, "ask": 7.0, "ask_size": 8.0, "iv": 0.4566, "open_interest": 0.0, "volume": 0.0, "delta": 0.1136, "gamma": 0.0018, "vega": 0.4523, "theta": -0.0316, "rho": 0.2001, "theo": 4.8451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.97500002384186}, {"option": "JBL270917P00480000", "bid": 225.2, "bid_size": 1.0, "ask": 229.9, "ask_size": 1.0, "iv": 0.4957, "open_interest": 0.0, "volume": 0.0, "delta": -0.9926, "gamma": 0.0008, "vega": 0.0, "theta": -0.0389, "rho": 0.0, "theo": 227.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 240.150001525879}, {"option": "JBL270917C00490000", "bid": 2.15, "bid_size": 6.0, "ask": 6.5, "ask_size": 8.0, "iv": 0.4551, "open_interest": 0.0, "volume": 0.0, "delta": 0.1036, "gamma": 0.0017, "vega": 0.4232, "theta": -0.0295, "rho": 0.1828, "theo": 4.3275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.54999989271164}, {"option": "JBL270917P00490000", "bid": 235.0, "bid_size": 2.0, "ask": 240.0, "ask_size": 3.0, "iv": 0.5123, "open_interest": 0.0, "volume": 0.0, "delta": -0.9979, "gamma": 0.0002, "vega": 0.0, "theta": -0.0389, "rho": 0.0, "theo": 237.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 250.150001525879}, {"option": "JBL270917C00500000", "bid": 1.85, "bid_size": 4.0, "ask": 6.2, "ask_size": 6.0, "iv": 0.458, "open_interest": 0.0, "volume": 0.0, "delta": 0.0944, "gamma": 0.0016, "vega": 0.3956, "theta": -0.0274, "rho": 0.1672, "theo": 3.8632, "change": 0.0, "open": 0.0, "high": 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": "JBL270917P00500000", "bid": 245.0, "bid_size": 2.0, "ask": 250.0, "ask_size": 2.0, "iv": 0.5248, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0389, "rho": 0.0, "theo": 247.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 260.149993896484}, {"option": "JBL270917C00510000", "bid": 1.25, "bid_size": 19.0, "ask": 6.0, "ask_size": 31.0, "iv": 0.4574, "open_interest": 0.0, "volume": 0.0, "delta": 0.0859, "gamma": 0.0015, "vega": 0.3695, "theta": -0.0255, "rho": 0.1527, "theo": 3.4464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "JBL270917P00510000", "bid": 255.2, "bid_size": 1.0, "ask": 259.9, "ask_size": 1.0, "iv": 0.5332, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0389, "rho": 0.0, "theo": 257.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 270.5}, {"option": "JBL270917C00520000", "bid": 1.05, "bid_size": 17.0, "ask": 5.4, "ask_size": 16.0, "iv": 0.4558, "open_interest": 0.0, "volume": 0.0, "delta": 0.0781, "gamma": 0.0014, "vega": 0.344, "theta": -0.0236, "rho": 0.139, "theo": 3.0732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.24, "last_trade_time": "2026-11-05T15:15:03", "percent_change": 0.0, "prev_day_close": 2.92499995231628}, {"option": "JBL270917P00520000", "bid": 265.2, "bid_size": 1.0, "ask": 270.0, "ask_size": 2.0, "iv": 0.5491, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0389, "rho": 0.0, "theo": 267.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 280.5}, {"option": "JBL270917C00530000", "bid": 0.75, "bid_size": 15.0, "ask": 5.4, "ask_size": 22.0, "iv": 0.4605, "open_interest": 0.0, "volume": 0.0, "delta": 0.0709, "gamma": 0.0013, "vega": 0.3198, "theta": -0.0219, "rho": 0.1266, "theo": 2.7395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.90000000596046}, {"option": "JBL270917P00530000", "bid": 275.0, "bid_size": 3.0, "ask": 280.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0389, "rho": 0.0, "theo": 277.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 228.5, "last_trade_time": "2026-10-08T12:17:37", "percent_change": 0.0, "prev_day_close": 290.5}, {"option": "JBL271217C00125000", "bid": 136.0, "bid_size": 6.0, "ask": 140.5, "ask_size": 8.0, "iv": 0.5722, "open_interest": 0.0, "volume": 0.0, "delta": 0.9401, "gamma": 0.0008, "vega": 0.3083, "theta": -0.0027, "rho": 1.1031, "theo": 137.8348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 126.549999237061}, {"option": "JBL271217P00125000", "bid": 2.0, "bid_size": 14.0, "ask": 7.0, "ask_size": 21.0, "iv": 0.5524, "open_interest": 0.0, "volume": 0.0, "delta": -0.0587, "gamma": 0.0008, "vega": 0.3129, "theta": -0.021, "rho": -0.1949, "theo": 4.697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "JBL271217C00130000", "bid": 131.5, "bid_size": 8.0, "ask": 136.0, "ask_size": 1.0, "iv": 0.5543, "open_interest": 0.0, "volume": 0.0, "delta": 0.9327, "gamma": 0.0009, "vega": 0.339, "theta": -0.0052, "rho": 1.1268, "theo": 133.7988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.650001525879}, {"option": "JBL271217P00130000", "bid": 2.5, "bid_size": 14.0, "ask": 7.5, "ask_size": 23.0, "iv": 0.5433, "open_interest": 0.0, "volume": 0.0, "delta": -0.0664, "gamma": 0.0009, "vega": 0.3439, "theta": -0.023, "rho": -0.2204, "theo": 5.4165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "JBL271217C00135000", "bid": 128.0, "bid_size": 4.0, "ask": 132.0, "ask_size": 4.0, "iv": 0.5575, "open_interest": 0.0, "volume": 0.0, "delta": 0.9247, "gamma": 0.0009, "vega": 0.37, "theta": -0.0078, "rho": 1.1488, "theo": 129.8291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 119.0}, {"option": "JBL271217P00135000", "bid": 3.5, "bid_size": 14.0, "ask": 8.5, "ask_size": 17.0, "iv": 0.5476, "open_interest": 0.0, "volume": 0.0, "delta": -0.0745, "gamma": 0.001, "vega": 0.3753, "theta": -0.025, "rho": -0.2467, "theo": 6.195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "JBL271217C00140000", "bid": 124.0, "bid_size": 6.0, "ask": 128.5, "ask_size": 8.0, "iv": 0.5581, "open_interest": 0.0, "volume": 0.0, "delta": 0.9163, "gamma": 0.001, "vega": 0.4018, "theta": -0.0104, "rho": 1.1686, "theo": 125.9267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 115.0}, {"option": "JBL271217P00140000", "bid": 4.5, "bid_size": 13.0, "ask": 9.0, "ask_size": 19.0, "iv": 0.5425, "open_interest": 0.0, "volume": 0.0, "delta": -0.0832, "gamma": 0.0011, "vega": 0.408, "theta": -0.027, "rho": -0.276, "theo": 7.0521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "JBL271217C00145000", "bid": 120.0, "bid_size": 9.0, "ask": 124.5, "ask_size": 7.0, "iv": 0.551, "open_interest": 0.0, "volume": 0.0, "delta": 0.9074, "gamma": 0.0011, "vega": 0.4342, "theta": -0.013, "rho": 1.1858, "theo": 122.0946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.5}, {"option": "JBL271217P00145000", "bid": 5.0, "bid_size": 14.0, "ask": 10.0, "ask_size": 19.0, "iv": 0.5364, "open_interest": 0.0, "volume": 0.0, "delta": -0.0923, "gamma": 0.0012, "vega": 0.4408, "theta": -0.029, "rho": -0.3062, "theo": 7.9732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "JBL271217C00150000", "bid": 116.5, "bid_size": 6.0, "ask": 120.5, "ask_size": 9.0, "iv": 0.5484, "open_interest": 0.0, "volume": 0.0, "delta": 0.8981, "gamma": 0.0012, "vega": 0.4664, "theta": -0.0156, "rho": 1.2015, "theo": 118.3345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.75}, {"option": "JBL271217P00150000", "bid": 6.0, "bid_size": 14.0, "ask": 11.0, "ask_size": 17.0, "iv": 0.5346, "open_interest": 1.0, "volume": 0.0, "delta": -0.102, "gamma": 0.0012, "vega": 0.4731, "theta": -0.0311, "rho": -0.337, "theo": 8.9718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.94, "last_trade_time": "2026-11-04T15:47:01", "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "JBL271217C00155000", "bid": 112.5, "bid_size": 9.0, "ask": 117.0, "ask_size": 9.0, "iv": 0.5444, "open_interest": 0.0, "volume": 0.0, "delta": 0.8883, "gamma": 0.0013, "vega": 0.4988, "theta": -0.0181, "rho": 1.2152, "theo": 114.6465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.25}, {"option": "JBL271217P00155000", "bid": 7.5, "bid_size": 8.0, "ask": 12.0, "ask_size": 13.0, "iv": 0.5364, "open_interest": 0.0, "volume": 0.0, "delta": -0.1121, "gamma": 0.0013, "vega": 0.506, "theta": -0.0331, "rho": -0.3701, "theo": 10.0459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "JBL271217C00160000", "bid": 109.0, "bid_size": 7.0, "ask": 113.5, "ask_size": 10.0, "iv": 0.544, "open_interest": 0.0, "volume": 0.0, "delta": 0.8782, "gamma": 0.0014, "vega": 0.5315, "theta": -0.0206, "rho": 1.2264, "theo": 111.0327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.0}, {"option": "JBL271217P00160000", "bid": 8.5, "bid_size": 12.0, "ask": 13.5, "ask_size": 14.0, "iv": 0.5362, "open_interest": 0.0, "volume": 0.0, "delta": -0.1226, "gamma": 0.0014, "vega": 0.5397, "theta": -0.0352, "rho": -0.405, "theo": 11.1976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "JBL271217C00165000", "bid": 105.5, "bid_size": 7.0, "ask": 110.0, "ask_size": 7.0, "iv": 0.5421, "open_interest": 0.0, "volume": 0.0, "delta": 0.8676, "gamma": 0.0015, "vega": 0.5638, "theta": -0.0231, "rho": 1.2356, "theo": 107.495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.5}, {"option": "JBL271217P00165000", "bid": 10.0, "bid_size": 3.0, "ask": 14.5, "ask_size": 10.0, "iv": 0.5345, "open_interest": 0.0, "volume": 0.0, "delta": -0.1336, "gamma": 0.0015, "vega": 0.5719, "theta": -0.0372, "rho": -0.4402, "theo": 12.4272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "JBL271217C00170000", "bid": 102.0, "bid_size": 12.0, "ask": 106.5, "ask_size": 6.0, "iv": 0.539, "open_interest": 0.0, "volume": 0.0, "delta": 0.8566, "gamma": 0.0016, "vega": 0.5954, "theta": -0.0256, "rho": 1.2436, "theo": 104.033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.0499992370606}, {"option": "JBL271217P00170000", "bid": 11.3, "bid_size": 4.0, "ask": 15.8, "ask_size": 3.0, "iv": 0.5323, "open_interest": 0.0, "volume": 0.0, "delta": -0.1451, "gamma": 0.0016, "vega": 0.6051, "theta": -0.0391, "rho": -0.4766, "theo": 13.7352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "JBL271217C00175000", "bid": 98.5, "bid_size": 8.0, "ask": 103.0, "ask_size": 4.0, "iv": 0.5348, "open_interest": 0.0, "volume": 0.0, "delta": 0.8452, "gamma": 0.0017, "vega": 0.6269, "theta": -0.028, "rho": 1.2493, "theo": 100.6471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.0}, {"option": "JBL271217P00175000", "bid": 12.5, "bid_size": 8.0, "ask": 17.5, "ask_size": 8.0, "iv": 0.5312, "open_interest": 0.0, "volume": 0.0, "delta": -0.1569, "gamma": 0.0017, "vega": 0.6371, "theta": -0.041, "rho": -0.515, "theo": 15.1234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "JBL271217C00180000", "bid": 95.5, "bid_size": 10.0, "ask": 99.5, "ask_size": 5.0, "iv": 0.5336, "open_interest": 0.0, "volume": 0.0, "delta": 0.8336, "gamma": 0.0018, "vega": 0.658, "theta": -0.0303, "rho": 1.2527, "theo": 97.3391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.0}, {"option": "JBL271217P00180000", "bid": 14.0, "bid_size": 8.0, "ask": 19.0, "ask_size": 10.0, "iv": 0.5297, "open_interest": 0.0, "volume": 0.0, "delta": -0.169, "gamma": 0.0018, "vega": 0.6683, "theta": -0.0429, "rho": -0.5549, "theo": 16.5942, "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": 19.3999996185303}, {"option": "JBL271217C00185000", "bid": 92.0, "bid_size": 11.0, "ask": 96.5, "ask_size": 8.0, "iv": 0.5311, "open_interest": 0.0, "volume": 0.0, "delta": 0.8216, "gamma": 0.0018, "vega": 0.6881, "theta": -0.0326, "rho": 1.2548, "theo": 94.1094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.75}, {"option": "JBL271217P00185000", "bid": 15.5, "bid_size": 8.0, "ask": 20.5, "ask_size": 8.0, "iv": 0.527, "open_interest": 0.0, "volume": 0.0, "delta": -0.1816, "gamma": 0.0019, "vega": 0.6986, "theta": -0.0447, "rho": -0.5915, "theo": 18.1445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "JBL271217C00190000", "bid": 89.0, "bid_size": 9.0, "ask": 93.5, "ask_size": 8.0, "iv": 0.5312, "open_interest": 0.0, "volume": 0.0, "delta": 0.8093, "gamma": 0.0019, "vega": 0.7172, "theta": -0.0348, "rho": 1.2557, "theo": 90.9568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.0}, {"option": "JBL271217P00190000", "bid": 17.0, "bid_size": 2.0, "ask": 22.0, "ask_size": 8.0, "iv": 0.5231, "open_interest": 0.0, "volume": 0.0, "delta": -0.1946, "gamma": 0.002, "vega": 0.7284, "theta": -0.0465, "rho": -0.6328, "theo": 19.7893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "JBL271217C00195000", "bid": 86.0, "bid_size": 10.0, "ask": 90.5, "ask_size": 9.0, "iv": 0.5302, "open_interest": 0.0, "volume": 0.0, "delta": 0.7967, "gamma": 0.002, "vega": 0.7457, "theta": -0.0369, "rho": 1.2545, "theo": 87.8814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.0}, {"option": "JBL271217P00195000", "bid": 19.0, "bid_size": 5.0, "ask": 23.5, "ask_size": 8.0, "iv": 0.522, "open_interest": 0.0, "volume": 0.0, "delta": -0.2076, "gamma": 0.0021, "vega": 0.7574, "theta": -0.0481, "rho": -0.674, "theo": 21.4909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.75}, {"option": "JBL271217C00200000", "bid": 83.0, "bid_size": 12.0, "ask": 87.5, "ask_size": 8.0, "iv": 0.5281, "open_interest": 2.0, "volume": 0.0, "delta": 0.784, "gamma": 0.0021, "vega": 0.7734, "theta": -0.039, "rho": 1.2513, "theo": 84.8845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 102.5, "last_trade_time": "2026-11-03T11:54:06", "percent_change": 0.0, "prev_day_close": 76.25}, {"option": "JBL271217P00200000", "bid": 21.0, "bid_size": 3.0, "ask": 25.5, "ask_size": 2.0, "iv": 0.5227, "open_interest": 0.0, "volume": 0.0, "delta": -0.2212, "gamma": 0.0022, "vega": 0.7849, "theta": -0.0497, "rho": -0.7179, "theo": 23.3017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.75}, {"option": "JBL271217C00210000", "bid": 77.0, "bid_size": 8.0, "ask": 81.5, "ask_size": 5.0, "iv": 0.5214, "open_interest": 2.0, "volume": 0.0, "delta": 0.7577, "gamma": 0.0022, "vega": 0.8248, "theta": -0.0428, "rho": 1.2419, "theo": 79.1233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 96.0, "last_trade_time": "2026-11-03T12:00:00", "percent_change": 0.0, "prev_day_close": 70.75}, {"option": "JBL271217P00210000", "bid": 24.5, "bid_size": 2.0, "ask": 29.5, "ask_size": 8.0, "iv": 0.5181, "open_interest": 0.0, "volume": 0.0, "delta": -0.249, "gamma": 0.0024, "vega": 0.8366, "theta": -0.0527, "rho": -0.7983, "theo": 27.1419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.1499996185303}, {"option": "JBL271217C00220000", "bid": 71.5, "bid_size": 11.0, "ask": 76.5, "ask_size": 11.0, "iv": 0.5203, "open_interest": 1.0, "volume": 0.0, "delta": 0.7308, "gamma": 0.0024, "vega": 0.8719, "theta": -0.0462, "rho": 1.2263, "theo": 73.6668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 90.4, "last_trade_time": "2026-11-03T12:00:54", "percent_change": 0.0, "prev_day_close": 65.75}, {"option": "JBL271217P00220000", "bid": 29.0, "bid_size": 3.0, "ask": 33.5, "ask_size": 8.0, "iv": 0.5158, "open_interest": 0.0, "volume": 0.0, "delta": -0.2775, "gamma": 0.0025, "vega": 0.8829, "theta": -0.0553, "rho": -0.8854, "theo": 31.3069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.7000007629394}, {"option": "JBL271217C00230000", "bid": 66.5, "bid_size": 10.0, "ask": 71.0, "ask_size": 8.0, "iv": 0.5159, "open_interest": 0.0, "volume": 0.0, "delta": 0.7035, "gamma": 0.0025, "vega": 0.9136, "theta": -0.0493, "rho": 1.2066, "theo": 68.5132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 84.63, "last_trade_time": "2026-11-03T12:02:07", "percent_change": 0.0, "prev_day_close": 61.0}, {"option": "JBL271217P00230000", "bid": 33.5, "bid_size": 3.0, "ask": 38.0, "ask_size": 2.0, "iv": 0.5128, "open_interest": 0.0, "volume": 0.0, "delta": -0.3068, "gamma": 0.0027, "vega": 0.9237, "theta": -0.0576, "rho": -0.9627, "theo": 35.7938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.75}, {"option": "JBL271217C00240000", "bid": 62.0, "bid_size": 11.0, "ask": 66.0, "ask_size": 8.0, "iv": 0.514, "open_interest": 0.0, "volume": 0.0, "delta": 0.6758, "gamma": 0.0026, "vega": 0.95, "theta": -0.0519, "rho": 1.1826, "theo": 63.6515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.5}, {"option": "JBL271217P00240000", "bid": 38.4, "bid_size": 3.0, "ask": 43.0, "ask_size": 10.0, "iv": 0.5114, "open_interest": 0.0, "volume": 0.0, "delta": -0.3365, "gamma": 0.0028, "vega": 0.9589, "theta": -0.0594, "rho": -1.0493, "theo": 40.5971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.5}, {"option": "JBL271217C00250000", "bid": 57.0, "bid_size": 9.0, "ask": 61.5, "ask_size": 8.0, "iv": 0.5092, "open_interest": 5.0, "volume": 0.0, "delta": 0.6479, "gamma": 0.0027, "vega": 0.981, "theta": -0.0542, "rho": 1.1545, "theo": 59.078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 63.5, "last_trade_time": "2026-11-04T13:37:49", "percent_change": 0.0, "prev_day_close": 52.25}, {"option": "JBL271217P00250000", "bid": 43.5, "bid_size": 3.0, "ask": 48.0, "ask_size": 9.0, "iv": 0.5079, "open_interest": 2.0, "volume": 0.0, "delta": -0.3666, "gamma": 0.003, "vega": 0.9868, "theta": -0.0609, "rho": -1.1213, "theo": 45.7093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 51.77, "last_trade_time": "2026-11-05T13:26:29", "percent_change": 0.0, "prev_day_close": 51.0}, {"option": "JBL271217C00260000", "bid": 53.0, "bid_size": 9.0, "ask": 57.0, "ask_size": 5.0, "iv": 0.5069, "open_interest": 1.0, "volume": 0.0, "delta": 0.6201, "gamma": 0.0028, "vega": 1.0063, "theta": -0.056, "rho": 1.1246, "theo": 54.7799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 70.0, "last_trade_time": "2026-11-03T11:52:39", "percent_change": 0.0, "prev_day_close": 48.25}, {"option": "JBL271217P00260000", "bid": 49.0, "bid_size": 3.0, "ask": 53.5, "ask_size": 10.0, "iv": 0.506, "open_interest": 4.0, "volume": 0.0, "delta": -0.397, "gamma": 0.0031, "vega": 1.0092, "theta": -0.062, "rho": -1.1977, "theo": 51.1233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.87, "last_trade_time": "2026-11-05T11:09:13", "percent_change": 0.0, "prev_day_close": 57.2000007629394}, {"option": "JBL271217C00270000", "bid": 49.0, "bid_size": 11.0, "ask": 53.0, "ask_size": 4.0, "iv": 0.5046, "open_interest": 0.0, "volume": 0.0, "delta": 0.5924, "gamma": 0.0029, "vega": 1.0261, "theta": -0.0575, "rho": 1.0905, "theo": 50.749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.75}, {"option": "JBL271217P00270000", "bid": 54.5, "bid_size": 6.0, "ask": 59.0, "ask_size": 7.0, "iv": 0.5013, "open_interest": 0.0, "volume": 0.0, "delta": -0.4273, "gamma": 0.0032, "vega": 1.0248, "theta": -0.0628, "rho": -1.2663, "theo": 56.83, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.3999996185303}, {"option": "JBL271217C00280000", "bid": 45.0, "bid_size": 39.0, "ask": 49.5, "ask_size": 38.0, "iv": 0.5022, "open_interest": 0.0, "volume": 0.0, "delta": 0.565, "gamma": 0.003, "vega": 1.0407, "theta": -0.0585, "rho": 1.0558, "theo": 46.9757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.25}, {"option": "JBL271217P00280000", "bid": 60.6, "bid_size": 7.0, "ask": 65.0, "ask_size": 8.0, "iv": 0.4994, "open_interest": 0.0, "volume": 0.0, "delta": -0.4577, "gamma": 0.0033, "vega": 1.0339, "theta": -0.0633, "rho": -1.3374, "theo": 62.8257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.25}, {"option": "JBL271217C00290000", "bid": 41.5, "bid_size": 34.0, "ask": 46.0, "ask_size": 25.0, "iv": 0.5001, "open_interest": 0.0, "volume": 0.0, "delta": 0.538, "gamma": 0.003, "vega": 1.0501, "theta": -0.0593, "rho": 1.0191, "theo": 43.4457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.8500003814697}, {"option": "JBL271217P00290000", "bid": 67.0, "bid_size": 13.0, "ask": 71.0, "ask_size": 9.0, "iv": 0.4963, "open_interest": 3.0, "volume": 5.0, "delta": -0.4878, "gamma": 0.0033, "vega": 1.037, "theta": -0.0634, "rho": -1.3959, "theo": 69.0903, "change": -6.55, "open": 69.8, "high": 69.8, "low": 69.8, "tick": "no_change", "last_trade_price": 69.8, "last_trade_time": "2026-11-09T09:59:32", "percent_change": -8.57891, "prev_day_close": 76.3499984741211}, {"option": "JBL271217C00300000", "bid": 38.5, "bid_size": 36.0, "ask": 42.5, "ask_size": 34.0, "iv": 0.4982, "open_interest": 0.0, "volume": 0.0, "delta": 0.5115, "gamma": 0.003, "vega": 1.0545, "theta": -0.0597, "rho": 0.9804, "theo": 40.1517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.0}, {"option": "JBL271217P00300000", "bid": 73.5, "bid_size": 8.0, "ask": 77.5, "ask_size": 11.0, "iv": 0.4937, "open_interest": 0.0, "volume": 0.0, "delta": -0.5177, "gamma": 0.0034, "vega": 1.0324, "theta": -0.0631, "rho": -1.4358, "theo": 75.6216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.0999984741211}, {"option": "JBL271217C00310000", "bid": 35.0, "bid_size": 8.0, "ask": 39.5, "ask_size": 4.0, "iv": 0.4943, "open_interest": 0.0, "volume": 0.0, "delta": 0.4855, "gamma": 0.003, "vega": 1.0546, "theta": -0.0597, "rho": 0.9424, "theo": 37.08, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.0}, {"option": "JBL271217P00310000", "bid": 80.0, "bid_size": 5.0, "ask": 84.5, "ask_size": 7.0, "iv": 0.4912, "open_interest": 0.0, "volume": 0.0, "delta": -0.5472, "gamma": 0.0035, "vega": 1.0255, "theta": -0.0626, "rho": -1.4857, "theo": 82.4067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.1999969482422}, {"option": "JBL271217C00320000", "bid": 32.5, "bid_size": 3.0, "ask": 36.5, "ask_size": 3.0, "iv": 0.4933, "open_interest": 0.0, "volume": 0.0, "delta": 0.4603, "gamma": 0.003, "vega": 1.0502, "theta": -0.0596, "rho": 0.9028, "theo": 34.2183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.5}, {"option": "JBL271217P00320000", "bid": 87.2, "bid_size": 1.0, "ask": 91.5, "ask_size": 7.0, "iv": 0.4901, "open_interest": 0.0, "volume": 0.0, "delta": -0.5762, "gamma": 0.0035, "vega": 1.0115, "theta": -0.062, "rho": -1.5215, "theo": 89.3973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.3499984741211}, {"option": "JBL271217C00330000", "bid": 29.5, "bid_size": 6.0, "ask": 34.0, "ask_size": 9.0, "iv": 0.4904, "open_interest": 0.0, "volume": 0.0, "delta": 0.4357, "gamma": 0.003, "vega": 1.0417, "theta": -0.0591, "rho": 0.8629, "theo": 31.5586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.0}, {"option": "JBL271217P00330000", "bid": 94.5, "bid_size": 1.0, "ask": 98.5, "ask_size": 1.0, "iv": 0.4869, "open_interest": 0.0, "volume": 0.0, "delta": -0.6048, "gamma": 0.0035, "vega": 0.9877, "theta": -0.0609, "rho": -1.532, "theo": 96.6622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.0}, {"option": "JBL271217C00340000", "bid": 27.0, "bid_size": 6.0, "ask": 31.5, "ask_size": 9.0, "iv": 0.4881, "open_interest": 0.0, "volume": 0.0, "delta": 0.412, "gamma": 0.003, "vega": 1.0302, "theta": -0.0584, "rho": 0.8244, "theo": 29.0865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.9499998092651}, {"option": "JBL271217P00340000", "bid": 102.0, "bid_size": 1.0, "ask": 106.0, "ask_size": 1.0, "iv": 0.485, "open_interest": 0.0, "volume": 0.0, "delta": -0.6329, "gamma": 0.0036, "vega": 0.9648, "theta": -0.0598, "rho": -1.5468, "theo": 104.1452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.75}, {"option": "JBL271217C00350000", "bid": 25.0, "bid_size": 4.0, "ask": 29.0, "ask_size": 3.0, "iv": 0.4867, "open_interest": 0.0, "volume": 0.0, "delta": 0.389, "gamma": 0.003, "vega": 1.015, "theta": -0.0575, "rho": 0.785, "theo": 26.7915, "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": 23.0}, {"option": "JBL271217P00350000", "bid": 109.5, "bid_size": 3.0, "ask": 114.0, "ask_size": 8.0, "iv": 0.4836, "open_interest": 0.0, "volume": 0.0, "delta": -0.6604, "gamma": 0.0036, "vega": 0.9355, "theta": -0.0584, "rho": -1.5645, "theo": 111.8427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 120.950000762939}, {"option": "JBL271217C00360000", "bid": 22.5, "bid_size": 13.0, "ask": 27.0, "ask_size": 11.0, "iv": 0.4836, "open_interest": 38.0, "volume": 0.0, "delta": 0.3669, "gamma": 0.0029, "vega": 0.9968, "theta": -0.0564, "rho": 0.7462, "theo": 24.6653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.22, "last_trade_time": "2026-11-05T10:46:40", "percent_change": 0.0, "prev_day_close": 20.75}, {"option": "JBL271217P00360000", "bid": 117.5, "bid_size": 1.0, "ask": 121.5, "ask_size": 1.0, "iv": 0.48, "open_interest": 0.0, "volume": 0.0, "delta": -0.6873, "gamma": 0.0036, "vega": 0.8942, "theta": -0.0568, "rho": -1.531, "theo": 119.7507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 129.099998474121}, {"option": "JBL271217C00370000", "bid": 20.5, "bid_size": 13.0, "ask": 25.0, "ask_size": 9.0, "iv": 0.4816, "open_interest": 40.0, "volume": 0.0, "delta": 0.3457, "gamma": 0.0029, "vega": 0.9768, "theta": -0.0552, "rho": 0.7092, "theo": 22.6953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.22, "last_trade_time": "2026-11-05T10:48:25", "percent_change": 0.0, "prev_day_close": 18.8500003814697}, {"option": "JBL271217P00370000", "bid": 125.5, "bid_size": 1.0, "ask": 130.0, "ask_size": 8.0, "iv": 0.4798, "open_interest": 0.0, "volume": 0.0, "delta": -0.7138, "gamma": 0.0036, "vega": 0.8588, "theta": -0.0554, "rho": -1.5167, "theo": 127.8499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 137.699996948242}, {"option": "JBL271217C00380000", "bid": 18.5, "bid_size": 10.0, "ask": 23.5, "ask_size": 10.0, "iv": 0.4806, "open_interest": 0.0, "volume": 0.0, "delta": 0.3253, "gamma": 0.0028, "vega": 0.9542, "theta": -0.0538, "rho": 0.6722, "theo": 20.8711, "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": 17.5500001907349}, {"option": "JBL271217P00380000", "bid": 134.0, "bid_size": 1.0, "ask": 138.0, "ask_size": 4.0, "iv": 0.4776, "open_interest": 0.0, "volume": 0.0, "delta": -0.7394, "gamma": 0.0036, "vega": 0.8173, "theta": -0.0534, "rho": -1.5107, "theo": 136.1322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 146.150001525879}, {"option": "JBL271217C00390000", "bid": 17.0, "bid_size": 6.0, "ask": 21.5, "ask_size": 9.0, "iv": 0.4783, "open_interest": 0.0, "volume": 0.0, "delta": 0.3059, "gamma": 0.0028, "vega": 0.9293, "theta": -0.0524, "rho": 0.6358, "theo": 19.1857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0500001907349}, {"option": "JBL271217P00390000", "bid": 142.3, "bid_size": 5.0, "ask": 146.5, "ask_size": 3.0, "iv": 0.475, "open_interest": 0.0, "volume": 0.0, "delta": -0.7645, "gamma": 0.0036, "vega": 0.7621, "theta": -0.0516, "rho": -1.4162, "theo": 144.5954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 154.849998474121}, {"option": "JBL271217C00400000", "bid": 15.5, "bid_size": 6.0, "ask": 20.0, "ask_size": 2.0, "iv": 0.4776, "open_interest": 0.0, "volume": 0.0, "delta": 0.2871, "gamma": 0.0027, "vega": 0.9031, "theta": -0.0508, "rho": 0.601, "theo": 17.6086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6000003814697}, {"option": "JBL271217P00400000", "bid": 151.0, "bid_size": 3.0, "ask": 155.2, "ask_size": 3.0, "iv": 0.474, "open_interest": 0.0, "volume": 0.0, "delta": -0.7892, "gamma": 0.0035, "vega": 0.7119, "theta": -0.0497, "rho": -1.3784, "theo": 153.238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 164.099998474121}, {"option": "JBL271217C00410000", "bid": 14.0, "bid_size": 7.0, "ask": 18.5, "ask_size": 7.0, "iv": 0.4751, "open_interest": 0.0, "volume": 0.0, "delta": 0.2696, "gamma": 0.0026, "vega": 0.8766, "theta": -0.0492, "rho": 0.5682, "theo": 16.1898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4499998092651}, {"option": "JBL271217P00410000", "bid": 160.0, "bid_size": 3.0, "ask": 164.0, "ask_size": 4.0, "iv": 0.4739, "open_interest": 0.0, "volume": 0.0, "delta": -0.813, "gamma": 0.0035, "vega": 0.661, "theta": -0.0477, "rho": -1.3505, "theo": 162.0316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 173.0}, {"option": "JBL271217C00420000", "bid": 12.5, "bid_size": 8.0, "ask": 17.5, "ask_size": 8.0, "iv": 0.4745, "open_interest": 0.0, "volume": 0.0, "delta": 0.2528, "gamma": 0.0025, "vega": 0.8479, "theta": -0.0474, "rho": 0.5352, "theo": 14.863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "JBL271217P00420000", "bid": 169.0, "bid_size": 3.0, "ask": 173.0, "ask_size": 4.0, "iv": 0.4733, "open_interest": 0.0, "volume": 0.0, "delta": -0.8364, "gamma": 0.0035, "vega": 0.5957, "theta": -0.0465, "rho": -1.2173, "theo": 170.9757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 182.199996948242}, {"option": "JBL280121C00105000", "bid": 153.5, "bid_size": 34.0, "ask": 157.5, "ask_size": 22.0, "iv": 0.5678, "open_interest": 5.0, "volume": 0.0, "delta": 0.9627, "gamma": 0.0005, "vega": 0.2181, "theta": 0.0, "rho": 1.0535, "theo": 155.5303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 142.12, "last_trade_time": "2026-11-06T12:13:41", "percent_change": 0.0, "prev_day_close": 143.299995422363}, {"option": "JBL280121P00105000", "bid": 0.7, "bid_size": 15.0, "ask": 3.8, "ask_size": 20.0, "iv": 0.5408, "open_interest": 1.0, "volume": 0.0, "delta": -0.0361, "gamma": 0.0005, "vega": 0.221, "theta": -0.0138, "rho": -0.1312, "theo": 2.833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-04-16T09:32:45", "percent_change": 0.0, "prev_day_close": 2.62499994039536}, {"option": "JBL280121C00110000", "bid": 149.0, "bid_size": 10.0, "ask": 153.0, "ask_size": 4.0, "iv": 0.552, "open_interest": 6.0, "volume": 0.0, "delta": 0.957, "gamma": 0.0006, "vega": 0.2459, "theta": 0.0, "rho": 1.087, "theo": 151.3232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 191.5, "last_trade_time": "2026-09-30T12:54:00", "percent_change": 0.0, "prev_day_close": 139.449996948242}, {"option": "JBL280121P00110000", "bid": 0.8, "bid_size": 20.0, "ask": 4.0, "ask_size": 13.0, "iv": 0.5238, "open_interest": 0.0, "volume": 0.0, "delta": -0.0419, "gamma": 0.0006, "vega": 0.2497, "theta": -0.0155, "rho": -0.1526, "theo": 3.3496, "change": 0.0, "open": 0.0, "high": 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": "JBL280121C00115000", "bid": 145.0, "bid_size": 16.0, "ask": 149.5, "ask_size": 8.0, "iv": 0.5651, "open_interest": 1.0, "volume": 0.0, "delta": 0.951, "gamma": 0.0006, "vega": 0.2746, "theta": 0.0, "rho": 1.1185, "theo": 147.1744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 118.5, "last_trade_time": "2025-11-06T14:25:22", "percent_change": 0.0, "prev_day_close": 135.349998474121}, {"option": "JBL280121P00115000", "bid": 1.45, "bid_size": 7.0, "ask": 4.6, "ask_size": 10.0, "iv": 0.5276, "open_interest": 1.0, "volume": 0.0, "delta": -0.0481, "gamma": 0.0006, "vega": 0.2784, "theta": -0.0173, "rho": -0.175, "theo": 3.9262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.49, "last_trade_time": "2025-09-25T11:10:32", "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "JBL280121C00120000", "bid": 141.0, "bid_size": 6.0, "ask": 145.5, "ask_size": 9.0, "iv": 0.5646, "open_interest": 0.0, "volume": 0.0, "delta": 0.9444, "gamma": 0.0007, "vega": 0.3043, "theta": -0.0016, "rho": 1.148, "theo": 143.0856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 131.300003051758}, {"option": "JBL280121P00120000", "bid": 2.15, "bid_size": 6.0, "ask": 6.5, "ask_size": 65.0, "iv": 0.5512, "open_interest": 1297.0, "volume": 0.0, "delta": -0.0548, "gamma": 0.0007, "vega": 0.3085, "theta": -0.0191, "rho": -0.1994, "theo": 4.5645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-06-08T10:50:35", "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "JBL280121C00125000", "bid": 137.0, "bid_size": 7.0, "ask": 141.0, "ask_size": 10.0, "iv": 0.5544, "open_interest": 3.0, "volume": 0.0, "delta": 0.9374, "gamma": 0.0008, "vega": 0.3353, "theta": -0.004, "rho": 1.1749, "theo": 139.0594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 229.23, "last_trade_time": "2026-05-15T10:51:31", "percent_change": 0.0, "prev_day_close": 127.5}, {"option": "JBL280121P00125000", "bid": 2.6, "bid_size": 15.0, "ask": 7.0, "ask_size": 16.0, "iv": 0.542, "open_interest": 3.0, "volume": 0.0, "delta": -0.0621, "gamma": 0.0008, "vega": 0.3407, "theta": -0.0209, "rho": -0.2261, "theo": 5.2673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.1, "last_trade_time": "2025-12-17T15:23:48", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "JBL280121C00130000", "bid": 133.0, "bid_size": 6.0, "ask": 137.0, "ask_size": 4.0, "iv": 0.5506, "open_interest": 0.0, "volume": 0.0, "delta": 0.9299, "gamma": 0.0009, "vega": 0.3667, "theta": -0.0063, "rho": 1.1998, "theo": 135.0986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.5}, {"option": "JBL280121P00130000", "bid": 3.7, "bid_size": 11.0, "ask": 8.0, "ask_size": 48.0, "iv": 0.5482, "open_interest": 7.0, "volume": 0.0, "delta": -0.0698, "gamma": 0.0009, "vega": 0.3722, "theta": -0.0228, "rho": -0.2539, "theo": 6.037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-03-10T10:54:00", "percent_change": 0.0, "prev_day_close": 6.75000023841858}, {"option": "JBL280121C00135000", "bid": 129.0, "bid_size": 11.0, "ask": 133.0, "ask_size": 11.0, "iv": 0.5454, "open_interest": 3.0, "volume": 0.0, "delta": 0.9219, "gamma": 0.0009, "vega": 0.3986, "theta": -0.0087, "rho": 1.2228, "theo": 131.2038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 246.77, "last_trade_time": "2026-07-01T10:50:17", "percent_change": 0.0, "prev_day_close": 119.849998474121}, {"option": "JBL280121P00135000", "bid": 4.0, "bid_size": 33.0, "ask": 8.3, "ask_size": 26.0, "iv": 0.5321, "open_interest": 0.0, "volume": 0.0, "delta": -0.078, "gamma": 0.001, "vega": 0.4045, "theta": -0.0247, "rho": -0.2834, "theo": 6.8755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "JBL280121C00140000", "bid": 125.0, "bid_size": 41.0, "ask": 129.5, "ask_size": 26.0, "iv": 0.5449, "open_interest": 1688.0, "volume": 0.0, "delta": 0.9135, "gamma": 0.001, "vega": 0.4314, "theta": -0.0111, "rho": 1.243, "theo": 127.3773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 229.0, "last_trade_time": "2026-08-18T09:32:29", "percent_change": 0.0, "prev_day_close": 116.5}, {"option": "JBL280121P00140000", "bid": 5.6, "bid_size": 29.0, "ask": 8.8, "ask_size": 39.0, "iv": 0.5343, "open_interest": 1003.0, "volume": 0.0, "delta": -0.0867, "gamma": 0.001, "vega": 0.4388, "theta": -0.0266, "rho": -0.3154, "theo": 7.7842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-06-30T10:18:38", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "JBL280121C00145000", "bid": 121.5, "bid_size": 27.0, "ask": 125.5, "ask_size": 23.0, "iv": 0.5427, "open_interest": 309.0, "volume": 0.0, "delta": 0.9047, "gamma": 0.0011, "vega": 0.4643, "theta": -0.0135, "rho": 1.2612, "theo": 123.6214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 145.15, "last_trade_time": "2026-02-20T14:02:02", "percent_change": 0.0, "prev_day_close": 112.600002288818}, {"option": "JBL280121P00145000", "bid": 6.0, "bid_size": 25.0, "ask": 10.5, "ask_size": 12.0, "iv": 0.5342, "open_interest": 0.0, "volume": 0.0, "delta": -0.0958, "gamma": 0.0011, "vega": 0.4714, "theta": -0.0286, "rho": -0.348, "theo": 8.7662, "change": 0.0, "open": 0.0, "high": 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": "JBL280121C00150000", "bid": 117.5, "bid_size": 43.0, "ask": 122.0, "ask_size": 32.0, "iv": 0.5391, "open_interest": 593.0, "volume": 0.0, "delta": 0.8955, "gamma": 0.0012, "vega": 0.497, "theta": -0.0159, "rho": 1.2778, "theo": 119.9362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 126.5, "last_trade_time": "2026-11-04T09:57:20", "percent_change": 0.0, "prev_day_close": 109.150001525879}, {"option": "JBL280121P00150000", "bid": 7.1, "bid_size": 11.0, "ask": 12.0, "ask_size": 23.0, "iv": 0.5375, "open_interest": 10.0, "volume": 0.0, "delta": -0.1054, "gamma": 0.0012, "vega": 0.5054, "theta": -0.0305, "rho": -0.3822, "theo": 9.8214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-10-29T11:36:15", "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "JBL280121C00155000", "bid": 114.0, "bid_size": 56.0, "ask": 118.0, "ask_size": 29.0, "iv": 0.5344, "open_interest": 4.0, "volume": 0.0, "delta": 0.8858, "gamma": 0.0013, "vega": 0.5301, "theta": -0.0183, "rho": 1.2919, "theo": 116.3228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 96.0, "last_trade_time": "2025-12-12T10:10:31", "percent_change": 0.0, "prev_day_close": 105.75}, {"option": "JBL280121P00155000", "bid": 8.0, "bid_size": 29.0, "ask": 12.3, "ask_size": 17.0, "iv": 0.5254, "open_interest": 0.0, "volume": 0.0, "delta": -0.1154, "gamma": 0.0013, "vega": 0.5394, "theta": -0.0324, "rho": -0.4179, "theo": 10.9508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "JBL280121C00160000", "bid": 110.5, "bid_size": 79.0, "ask": 114.5, "ask_size": 67.0, "iv": 0.5332, "open_interest": 548.0, "volume": 1.0, "delta": 0.8758, "gamma": 0.0014, "vega": 0.5632, "theta": -0.0206, "rho": 1.3036, "theo": 112.7833, "change": 5.2, "open": 107.5, "high": 107.5, "low": 107.5, "tick": "up", "last_trade_price": 107.5, "last_trade_time": "2026-11-09T09:47:23", "percent_change": 5.08309, "prev_day_close": 102.299999237061}, {"option": "JBL280121P00160000", "bid": 10.0, "bid_size": 70.0, "ask": 14.0, "ask_size": 80.0, "iv": 0.5355, "open_interest": 15.0, "volume": 0.0, "delta": -0.1258, "gamma": 0.0014, "vega": 0.5724, "theta": -0.0343, "rho": -0.4562, "theo": 12.1588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.1, "last_trade_time": "2026-11-06T10:21:49", "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "JBL280121C00165000", "bid": 107.0, "bid_size": 22.0, "ask": 111.5, "ask_size": 41.0, "iv": 0.535, "open_interest": 2.0, "volume": 0.0, "delta": 0.8654, "gamma": 0.0014, "vega": 0.5956, "theta": -0.0229, "rho": 1.3138, "theo": 109.3182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 167.5, "last_trade_time": "2026-09-09T10:55:02", "percent_change": 0.0, "prev_day_close": 98.7999992370606}, {"option": "JBL280121P00165000", "bid": 10.5, "bid_size": 9.0, "ask": 15.5, "ask_size": 6.0, "iv": 0.5287, "open_interest": 0.0, "volume": 0.0, "delta": -0.1367, "gamma": 0.0015, "vega": 0.6057, "theta": -0.0362, "rho": -0.4937, "theo": 13.4419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9499998092651}, {"option": "JBL280121C00170000", "bid": 103.5, "bid_size": 19.0, "ask": 108.0, "ask_size": 13.0, "iv": 0.5312, "open_interest": 5.0, "volume": 0.0, "delta": 0.8547, "gamma": 0.0015, "vega": 0.6275, "theta": -0.0252, "rho": 1.3223, "theo": 105.9268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 225.75, "last_trade_time": "2026-06-04T11:10:56", "percent_change": 0.0, "prev_day_close": 96.0}, {"option": "JBL280121P00170000", "bid": 12.0, "bid_size": 20.0, "ask": 17.0, "ask_size": 20.0, "iv": 0.5292, "open_interest": 9.0, "volume": 0.0, "delta": -0.1479, "gamma": 0.0016, "vega": 0.6376, "theta": -0.038, "rho": -0.5328, "theo": 14.8044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-05-15T12:09:16", "percent_change": 0.0, "prev_day_close": 17.4500007629395}, {"option": "JBL280121C00175000", "bid": 100.5, "bid_size": 8.0, "ask": 104.5, "ask_size": 6.0, "iv": 0.5303, "open_interest": 2.0, "volume": 0.0, "delta": 0.8436, "gamma": 0.0016, "vega": 0.6594, "theta": -0.0274, "rho": 1.3282, "theo": 102.6103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 217.0, "last_trade_time": "2026-08-13T10:57:32", "percent_change": 0.0, "prev_day_close": 92.75}, {"option": "JBL280121P00175000", "bid": 13.5, "bid_size": 26.0, "ask": 18.5, "ask_size": 34.0, "iv": 0.5283, "open_interest": 9.0, "volume": 0.0, "delta": -0.1594, "gamma": 0.0017, "vega": 0.6711, "theta": -0.0398, "rho": -0.5742, "theo": 16.2442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.6, "last_trade_time": "2026-09-04T11:00:18", "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "JBL280121C00180000", "bid": 97.0, "bid_size": 36.0, "ask": 101.5, "ask_size": 23.0, "iv": 0.5282, "open_interest": 1342.0, "volume": 0.0, "delta": 0.8323, "gamma": 0.0017, "vega": 0.6906, "theta": -0.0296, "rho": 1.3323, "theo": 99.37, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 159.5, "last_trade_time": "2026-09-11T15:00:15", "percent_change": 0.0, "prev_day_close": 89.75}, {"option": "JBL280121P00180000", "bid": 15.1, "bid_size": 3.0, "ask": 20.0, "ask_size": 10.0, "iv": 0.5269, "open_interest": 2.0, "volume": 0.0, "delta": -0.1713, "gamma": 0.0018, "vega": 0.7021, "theta": -0.0415, "rho": -0.6149, "theo": 17.7648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.04, "last_trade_time": "2026-03-19T11:38:34", "percent_change": 0.0, "prev_day_close": 20.3000001907349}, {"option": "JBL280121C00185000", "bid": 94.0, "bid_size": 14.0, "ask": 98.5, "ask_size": 9.0, "iv": 0.5287, "open_interest": 0.0, "volume": 0.0, "delta": 0.8207, "gamma": 0.0018, "vega": 0.7207, "theta": -0.0316, "rho": 1.3352, "theo": 96.2052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.5999984741211}, {"option": "JBL280121P00185000", "bid": 16.5, "bid_size": 2.0, "ask": 21.5, "ask_size": 10.0, "iv": 0.5231, "open_interest": 2.0, "volume": 0.0, "delta": -0.1835, "gamma": 0.0019, "vega": 0.7329, "theta": -0.0432, "rho": -0.6561, "theo": 19.3631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.1, "last_trade_time": "2026-02-06T09:46:06", "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "JBL280121C00190000", "bid": 91.0, "bid_size": 48.0, "ask": 95.0, "ask_size": 48.0, "iv": 0.5246, "open_interest": 3.0, "volume": 0.0, "delta": 0.8088, "gamma": 0.0018, "vega": 0.75, "theta": -0.0337, "rho": 1.3365, "theo": 93.1149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 79.9, "last_trade_time": "2026-11-06T12:53:28", "percent_change": 0.0, "prev_day_close": 83.2000007629394}, {"option": "JBL280121P00190000", "bid": 18.5, "bid_size": 12.0, "ask": 23.0, "ask_size": 18.0, "iv": 0.5223, "open_interest": 6.0, "volume": 0.0, "delta": -0.196, "gamma": 0.002, "vega": 0.7619, "theta": -0.0448, "rho": -0.6991, "theo": 21.0419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.11, "last_trade_time": "2026-11-06T13:55:06", "percent_change": 0.0, "prev_day_close": 24.3999996185303}, {"option": "JBL280121C00195000", "bid": 88.0, "bid_size": 19.0, "ask": 92.0, "ask_size": 6.0, "iv": 0.5231, "open_interest": 4.0, "volume": 0.0, "delta": 0.7967, "gamma": 0.0019, "vega": 0.7787, "theta": -0.0356, "rho": 1.3355, "theo": 90.0997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 117.4, "last_trade_time": "2026-10-19T09:54:45", "percent_change": 0.0, "prev_day_close": 80.7999992370606}, {"option": "JBL280121P00195000", "bid": 20.0, "bid_size": 10.0, "ask": 25.0, "ask_size": 9.0, "iv": 0.5206, "open_interest": 5.0, "volume": 0.0, "delta": -0.2088, "gamma": 0.002, "vega": 0.7919, "theta": -0.0464, "rho": -0.7437, "theo": 22.7994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.5, "last_trade_time": "2026-08-13T12:36:10", "percent_change": 0.0, "prev_day_close": 26.0}, {"option": "JBL280121C00200000", "bid": 85.0, "bid_size": 34.0, "ask": 89.0, "ask_size": 26.0, "iv": 0.5206, "open_interest": 1027.0, "volume": 0.0, "delta": 0.7844, "gamma": 0.002, "vega": 0.8064, "theta": -0.0375, "rho": 1.3328, "theo": 87.1604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 104.0, "last_trade_time": "2026-11-03T11:51:41", "percent_change": 0.0, "prev_day_close": 78.2000007629394}, {"option": "JBL280121P00200000", "bid": 22.0, "bid_size": 27.0, "ask": 26.5, "ask_size": 14.0, "iv": 0.5179, "open_interest": 49.0, "volume": 0.0, "delta": -0.2219, "gamma": 0.0021, "vega": 0.8192, "theta": -0.0479, "rho": -0.7861, "theo": 24.6382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.25, "last_trade_time": "2026-11-05T09:42:36", "percent_change": 0.0, "prev_day_close": 28.0500001907349}, {"option": "JBL280121C00210000", "bid": 79.0, "bid_size": 19.0, "ask": 83.5, "ask_size": 14.0, "iv": 0.5163, "open_interest": 14.0, "volume": 0.0, "delta": 0.7592, "gamma": 0.0022, "vega": 0.858, "theta": -0.041, "rho": 1.3247, "theo": 81.5048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 97.9, "last_trade_time": "2026-11-03T11:50:28", "percent_change": 0.0, "prev_day_close": 72.75}, {"option": "JBL280121P00210000", "bid": 26.0, "bid_size": 4.0, "ask": 30.5, "ask_size": 10.0, "iv": 0.5158, "open_interest": 15.0, "volume": 0.0, "delta": -0.2486, "gamma": 0.0023, "vega": 0.8707, "theta": -0.0507, "rho": -0.874, "theo": 28.5512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.4, "last_trade_time": "2026-03-18T14:35:39", "percent_change": 0.0, "prev_day_close": 32.25}, {"option": "JBL280121C00220000", "bid": 74.0, "bid_size": 18.0, "ask": 78.0, "ask_size": 17.0, "iv": 0.5145, "open_interest": 580.0, "volume": 0.0, "delta": 0.7334, "gamma": 0.0023, "vega": 0.9055, "theta": -0.0442, "rho": 1.3099, "theo": 76.142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 92.5, "last_trade_time": "2026-11-03T11:49:19", "percent_change": 0.0, "prev_day_close": 67.75}, {"option": "JBL280121P00220000", "bid": 30.1, "bid_size": 13.0, "ask": 35.0, "ask_size": 42.0, "iv": 0.5136, "open_interest": 553.0, "volume": 0.0, "delta": -0.2762, "gamma": 0.0024, "vega": 0.9181, "theta": -0.0531, "rho": -0.9637, "theo": 32.7778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.0, "last_trade_time": "2026-09-30T15:49:41", "percent_change": 0.0, "prev_day_close": 37.0}, {"option": "JBL280121C00230000", "bid": 69.0, "bid_size": 32.0, "ask": 73.0, "ask_size": 11.0, "iv": 0.5123, "open_interest": 434.0, "volume": 0.0, "delta": 0.7072, "gamma": 0.0024, "vega": 0.9477, "theta": -0.047, "rho": 1.2912, "theo": 71.0689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 86.95, "last_trade_time": "2026-11-03T11:46:24", "percent_change": 0.0, "prev_day_close": 63.25}, {"option": "JBL280121P00230000", "bid": 35.5, "bid_size": 51.0, "ask": 39.0, "ask_size": 64.0, "iv": 0.5124, "open_interest": 1497.0, "volume": 0.0, "delta": -0.3044, "gamma": 0.0026, "vega": 0.9595, "theta": -0.0553, "rho": -1.0485, "theo": 37.3148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 42.1, "last_trade_time": "2026-11-06T15:53:00", "percent_change": 0.0, "prev_day_close": 42.0499992370606}, {"option": "JBL280121C00240000", "bid": 65.0, "bid_size": 50.0, "ask": 68.5, "ask_size": 60.0, "iv": 0.515, "open_interest": 10.0, "volume": 0.0, "delta": 0.6808, "gamma": 0.0025, "vega": 0.9848, "theta": -0.0495, "rho": 1.2682, "theo": 66.2745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.98, "last_trade_time": "2026-11-03T11:45:06", "percent_change": 0.0, "prev_day_close": 58.25}, {"option": "JBL280121P00240000", "bid": 39.5, "bid_size": 11.0, "ask": 44.0, "ask_size": 11.0, "iv": 0.5061, "open_interest": 12.0, "volume": 0.0, "delta": -0.333, "gamma": 0.0027, "vega": 0.9948, "theta": -0.0571, "rho": -1.1374, "theo": 42.1542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 29.6, "last_trade_time": "2026-08-10T10:31:12", "percent_change": 0.0, "prev_day_close": 47.3999996185303}, {"option": "JBL280121C00250000", "bid": 60.5, "bid_size": 71.0, "ask": 63.5, "ask_size": 45.0, "iv": 0.5099, "open_interest": 510.0, "volume": 1.0, "delta": 0.6542, "gamma": 0.0026, "vega": 1.0167, "theta": -0.0516, "rho": 1.2408, "theo": 61.755, "change": 4.4, "open": 58.9, "high": 58.9, "low": 58.9, "tick": "up", "last_trade_price": 58.9, "last_trade_time": "2026-11-09T09:39:57", "percent_change": 8.07339, "prev_day_close": 54.5}, {"option": "JBL280121P00250000", "bid": 46.0, "bid_size": 44.0, "ask": 49.0, "ask_size": 62.0, "iv": 0.5095, "open_interest": 543.0, "volume": 0.0, "delta": -0.3619, "gamma": 0.0028, "vega": 1.0237, "theta": -0.0586, "rho": -1.2144, "theo": 47.2934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.1, "last_trade_time": "2026-11-04T10:25:26", "percent_change": 0.0, "prev_day_close": 52.8999996185303}, {"option": "JBL280121C00260000", "bid": 56.0, "bid_size": 58.0, "ask": 59.5, "ask_size": 51.0, "iv": 0.5073, "open_interest": 10.0, "volume": 0.0, "delta": 0.6276, "gamma": 0.0027, "vega": 1.0431, "theta": -0.0534, "rho": 1.2118, "theo": 57.4979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 72.5, "last_trade_time": "2026-11-03T11:43:37", "percent_change": 0.0, "prev_day_close": 50.3500003814697}, {"option": "JBL280121P00260000", "bid": 50.0, "bid_size": 72.0, "ask": 54.5, "ask_size": 25.0, "iv": 0.5004, "open_interest": 171.0, "volume": 0.0, "delta": -0.3911, "gamma": 0.003, "vega": 1.0466, "theta": -0.0598, "rho": -1.2916, "theo": 52.7215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 33.5, "last_trade_time": "2026-10-13T10:03:32", "percent_change": 0.0, "prev_day_close": 58.4500007629394}, {"option": "JBL280121C00270000", "bid": 51.0, "bid_size": 16.0, "ask": 55.5, "ask_size": 12.0, "iv": 0.5001, "open_interest": 22.0, "volume": 0.0, "delta": 0.6012, "gamma": 0.0028, "vega": 1.0644, "theta": -0.0548, "rho": 1.1784, "theo": 53.4948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 68.1, "last_trade_time": "2026-11-03T11:42:18", "percent_change": 0.0, "prev_day_close": 46.7999992370606}, {"option": "JBL280121P00270000", "bid": 56.0, "bid_size": 3.0, "ask": 60.5, "ask_size": 10.0, "iv": 0.5007, "open_interest": 2.0, "volume": 0.0, "delta": -0.4202, "gamma": 0.0031, "vega": 1.0636, "theta": -0.0606, "rho": -1.3673, "theo": 58.4308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.65, "last_trade_time": "2026-09-16T15:02:11", "percent_change": 0.0, "prev_day_close": 64.6000003814697}, {"option": "JBL280121C00280000", "bid": 47.5, "bid_size": 12.0, "ask": 52.0, "ask_size": 19.0, "iv": 0.5001, "open_interest": 18.0, "volume": 0.0, "delta": 0.5751, "gamma": 0.0028, "vega": 1.0806, "theta": -0.0559, "rho": 1.144, "theo": 49.7375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 71.24, "last_trade_time": "2026-10-21T14:58:02", "percent_change": 0.0, "prev_day_close": 43.5}, {"option": "JBL280121P00280000", "bid": 62.0, "bid_size": 4.0, "ask": 66.5, "ask_size": 8.0, "iv": 0.4984, "open_interest": 1.0, "volume": 0.0, "delta": -0.4494, "gamma": 0.0031, "vega": 1.0739, "theta": -0.0612, "rho": -1.4308, "theo": 64.4141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.32, "last_trade_time": "2026-08-20T14:59:43", "percent_change": 0.0, "prev_day_close": 71.0499992370606}, {"option": "JBL280121C00290000", "bid": 45.0, "bid_size": 61.0, "ask": 48.5, "ask_size": 60.0, "iv": 0.5026, "open_interest": 7.0, "volume": 0.0, "delta": 0.5493, "gamma": 0.0029, "vega": 1.0918, "theta": -0.0566, "rho": 1.1082, "theo": 46.2117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 71.07, "last_trade_time": "2026-09-30T13:58:47", "percent_change": 0.0, "prev_day_close": 40.2000007629394}, {"option": "JBL280121P00290000", "bid": 68.1, "bid_size": 81.0, "ask": 72.5, "ask_size": 43.0, "iv": 0.4944, "open_interest": 211.0, "volume": 0.0, "delta": -0.4785, "gamma": 0.0032, "vega": 1.0791, "theta": -0.0615, "rho": -1.498, "theo": 70.659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.4, "last_trade_time": "2026-10-15T10:44:57", "percent_change": 0.0, "prev_day_close": 77.25}, {"option": "JBL280121C00300000", "bid": 41.5, "bid_size": 30.0, "ask": 45.0, "ask_size": 28.0, "iv": 0.4986, "open_interest": 20.0, "volume": 2.0, "delta": 0.5239, "gamma": 0.0029, "vega": 1.0982, "theta": -0.0571, "rho": 1.0696, "theo": 42.9103, "change": 5.95, "open": 43.45, "high": 43.45, "low": 43.2, "tick": "down", "last_trade_price": 43.2, "last_trade_time": "2026-11-09T15:58:23", "percent_change": 15.9732, "prev_day_close": 37.25}, {"option": "JBL280121P00300000", "bid": 74.6, "bid_size": 11.0, "ask": 79.0, "ask_size": 12.0, "iv": 0.4921, "open_interest": 29.0, "volume": 0.0, "delta": -0.5073, "gamma": 0.0033, "vega": 1.077, "theta": -0.0614, "rho": -1.5471, "theo": 77.1592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.5, "last_trade_time": "2026-10-13T10:58:05", "percent_change": 0.0, "prev_day_close": 84.4000015258789}, {"option": "JBL280121C00310000", "bid": 38.5, "bid_size": 64.0, "ask": 42.0, "ask_size": 57.0, "iv": 0.4972, "open_interest": 51.0, "volume": 0.0, "delta": 0.4991, "gamma": 0.0029, "vega": 1.1005, "theta": -0.0573, "rho": 1.0316, "theo": 39.8221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 77.04, "last_trade_time": "2026-09-30T09:32:26", "percent_change": 0.0, "prev_day_close": 34.25}, {"option": "JBL280121P00310000", "bid": 81.5, "bid_size": 12.0, "ask": 86.0, "ask_size": 12.0, "iv": 0.4919, "open_interest": 2.0, "volume": 0.0, "delta": -0.5358, "gamma": 0.0033, "vega": 1.0686, "theta": -0.0611, "rho": -1.5885, "theo": 83.9076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.0, "last_trade_time": "2026-10-14T12:32:16", "percent_change": 0.0, "prev_day_close": 91.4000015258789}, {"option": "JBL280121C00320000", "bid": 34.5, "bid_size": 63.0, "ask": 39.0, "ask_size": 50.0, "iv": 0.4896, "open_interest": 10.0, "volume": 1.0, "delta": 0.4749, "gamma": 0.0029, "vega": 1.0985, "theta": -0.0573, "rho": 0.9927, "theo": 36.9338, "change": 5.65, "open": 37.35, "high": 37.35, "low": 37.35, "tick": "down", "last_trade_price": 37.35, "last_trade_time": "2026-11-09T15:31:09", "percent_change": 17.8233, "prev_day_close": 31.7000007629394}, {"option": "JBL280121P00320000", "bid": 88.5, "bid_size": 8.0, "ask": 93.0, "ask_size": 10.0, "iv": 0.49, "open_interest": 14.0, "volume": 0.0, "delta": -0.5641, "gamma": 0.0034, "vega": 1.058, "theta": -0.0608, "rho": -1.6424, "theo": 90.8868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 66.9, "last_trade_time": "2026-10-05T15:53:58", "percent_change": 0.0, "prev_day_close": 98.8499984741211}, {"option": "JBL280121C00330000", "bid": 32.5, "bid_size": 83.0, "ask": 36.5, "ask_size": 69.0, "iv": 0.4917, "open_interest": 205.0, "volume": 0.0, "delta": 0.4513, "gamma": 0.0029, "vega": 1.0924, "theta": -0.057, "rho": 0.9524, "theo": 34.2382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.6, "last_trade_time": "2026-10-20T09:34:52", "percent_change": 0.0, "prev_day_close": 29.25}, {"option": "JBL280121P00330000", "bid": 95.8, "bid_size": 8.0, "ask": 100.0, "ask_size": 8.0, "iv": 0.4875, "open_interest": 9.0, "volume": 0.0, "delta": -0.5917, "gamma": 0.0034, "vega": 1.0384, "theta": -0.06, "rho": -1.664, "theo": 98.0918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 69.4, "last_trade_time": "2026-10-13T14:16:13", "percent_change": 0.0, "prev_day_close": 106.5}, {"option": "JBL280121C00340000", "bid": 29.5, "bid_size": 10.0, "ask": 34.0, "ask_size": 21.0, "iv": 0.4877, "open_interest": 15.0, "volume": 0.0, "delta": 0.4284, "gamma": 0.0029, "vega": 1.0832, "theta": -0.0565, "rho": 0.9133, "theo": 31.7244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.7, "last_trade_time": "2026-09-25T11:27:19", "percent_change": 0.0, "prev_day_close": 27.0}, {"option": "JBL280121P00340000", "bid": 103.0, "bid_size": 6.0, "ask": 107.5, "ask_size": 9.0, "iv": 0.4848, "open_interest": 17.0, "volume": 0.0, "delta": -0.619, "gamma": 0.0034, "vega": 1.0113, "theta": -0.059, "rho": -1.6567, "theo": 105.5189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 78.2, "last_trade_time": "2026-10-02T14:41:16", "percent_change": 0.0, "prev_day_close": 114.150001525879}, {"option": "JBL280121C00350000", "bid": 27.0, "bid_size": 14.0, "ask": 31.5, "ask_size": 25.0, "iv": 0.4844, "open_interest": 125.0, "volume": 0.0, "delta": 0.4062, "gamma": 0.0029, "vega": 1.0708, "theta": -0.0558, "rho": 0.8744, "theo": 29.3798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.52, "last_trade_time": "2026-10-23T12:55:56", "percent_change": 0.0, "prev_day_close": 24.8999996185303}, {"option": "JBL280121P00350000", "bid": 110.5, "bid_size": 7.0, "ask": 115.0, "ask_size": 7.0, "iv": 0.4815, "open_interest": 6.0, "volume": 0.0, "delta": -0.6462, "gamma": 0.0035, "vega": 0.987, "theta": -0.0582, "rho": -1.6904, "theo": 113.155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 80.8, "last_trade_time": "2026-09-29T15:03:54", "percent_change": 0.0, "prev_day_close": 121.950000762939}, {"option": "JBL280121C00360000", "bid": 25.0, "bid_size": 14.0, "ask": 29.5, "ask_size": 24.0, "iv": 0.4843, "open_interest": 40.0, "volume": 0.0, "delta": 0.3849, "gamma": 0.0028, "vega": 1.055, "theta": -0.055, "rho": 0.8346, "theo": 27.197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.25, "last_trade_time": "2026-10-05T12:57:23", "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "JBL280121P00360000", "bid": 118.7, "bid_size": 4.0, "ask": 123.0, "ask_size": 8.0, "iv": 0.4825, "open_interest": 8.0, "volume": 0.0, "delta": -0.6724, "gamma": 0.0035, "vega": 0.9557, "theta": -0.0571, "rho": -1.6885, "theo": 120.9792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 93.0, "last_trade_time": "2026-10-05T14:52:13", "percent_change": 0.0, "prev_day_close": 130.449996948242}, {"option": "JBL280121C00370000", "bid": 23.0, "bid_size": 14.0, "ask": 27.5, "ask_size": 25.0, "iv": 0.4829, "open_interest": 43.0, "volume": 0.0, "delta": 0.3642, "gamma": 0.0028, "vega": 1.037, "theta": -0.054, "rho": 0.7962, "theo": 25.1672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.0, "last_trade_time": "2026-10-05T14:52:13", "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "JBL280121P00370000", "bid": 126.5, "bid_size": 6.0, "ask": 131.0, "ask_size": 7.0, "iv": 0.4794, "open_interest": 12.0, "volume": 0.0, "delta": -0.6978, "gamma": 0.0035, "vega": 0.9123, "theta": -0.0554, "rho": -1.628, "theo": 128.9968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 98.1, "last_trade_time": "2026-10-02T14:12:01", "percent_change": 0.0, "prev_day_close": 138.25}, {"option": "JBL280121C00380000", "bid": 21.0, "bid_size": 20.0, "ask": 25.5, "ask_size": 24.0, "iv": 0.4802, "open_interest": 24.0, "volume": 0.0, "delta": 0.3444, "gamma": 0.0028, "vega": 1.0172, "theta": -0.0529, "rho": 0.7592, "theo": 23.2785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.39, "last_trade_time": "2026-10-14T13:27:18", "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "JBL280121P00380000", "bid": 135.0, "bid_size": 4.0, "ask": 139.0, "ask_size": 4.0, "iv": 0.4779, "open_interest": 1.0, "volume": 0.0, "delta": -0.7236, "gamma": 0.0035, "vega": 0.8648, "theta": -0.0542, "rho": -1.6088, "theo": 137.2209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 93.4, "last_trade_time": "2026-06-23T15:41:25", "percent_change": 0.0, "prev_day_close": 147.5}, {"option": "JBL280121C00390000", "bid": 19.7, "bid_size": 16.0, "ask": 23.5, "ask_size": 10.0, "iv": 0.4796, "open_interest": 10.0, "volume": 0.0, "delta": 0.3253, "gamma": 0.0027, "vega": 0.9948, "theta": -0.0516, "rho": 0.7219, "theo": 21.5232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.0, "last_trade_time": "2026-09-01T09:42:10", "percent_change": 0.0, "prev_day_close": 17.8000001907349}, {"option": "JBL280121P00390000", "bid": 143.5, "bid_size": 4.0, "ask": 147.5, "ask_size": 8.0, "iv": 0.4777, "open_interest": 0.0, "volume": 0.0, "delta": -0.7486, "gamma": 0.0035, "vega": 0.83, "theta": -0.053, "rho": -1.6148, "theo": 145.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 156.0}, {"option": "JBL280121C00400000", "bid": 17.5, "bid_size": 31.0, "ask": 22.0, "ask_size": 21.0, "iv": 0.4758, "open_interest": 42.0, "volume": 0.0, "delta": 0.3071, "gamma": 0.0026, "vega": 0.9706, "theta": -0.0503, "rho": 0.6855, "theo": 19.8946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.0, "last_trade_time": "2026-11-05T13:37:34", "percent_change": 0.0, "prev_day_close": 16.5500001907349}, {"option": "JBL280121P00400000", "bid": 152.0, "bid_size": 4.0, "ask": 156.0, "ask_size": 4.0, "iv": 0.4757, "open_interest": 0.0, "volume": 0.0, "delta": -0.7722, "gamma": 0.0035, "vega": 0.7864, "theta": -0.0513, "rho": -1.5549, "theo": 154.1195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 164.5}, {"option": "JBL280121C00410000", "bid": 16.0, "bid_size": 15.0, "ask": 20.5, "ask_size": 22.0, "iv": 0.4744, "open_interest": 19.0, "volume": 0.0, "delta": 0.2896, "gamma": 0.0026, "vega": 0.9457, "theta": -0.0489, "rho": 0.6512, "theo": 18.3831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.4, "last_trade_time": "2026-09-28T11:14:28", "percent_change": 0.0, "prev_day_close": 14.8000001907349}, {"option": "JBL280121P00410000", "bid": 160.5, "bid_size": 4.0, "ask": 165.0, "ask_size": 8.0, "iv": 0.4744, "open_interest": 0.0, "volume": 0.0, "delta": -0.7955, "gamma": 0.0035, "vega": 0.7073, "theta": -0.049, "rho": -1.3843, "theo": 162.841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 173.5}, {"option": "JBL280121C00420000", "bid": 14.5, "bid_size": 29.0, "ask": 19.0, "ask_size": 19.0, "iv": 0.4718, "open_interest": 18.0, "volume": 0.0, "delta": 0.2729, "gamma": 0.0025, "vega": 0.9196, "theta": -0.0474, "rho": 0.6176, "theo": 16.9801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.89, "last_trade_time": "2026-11-03T12:01:12", "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "JBL280121P00420000", "bid": 169.5, "bid_size": 3.0, "ask": 173.5, "ask_size": 4.0, "iv": 0.4707, "open_interest": 0.0, "volume": 0.0, "delta": -0.8196, "gamma": 0.0035, "vega": 0.6544, "theta": -0.0479, "rho": -1.3617, "theo": 171.7286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 182.75}, {"option": "JBL280121C00430000", "bid": 13.0, "bid_size": 38.0, "ask": 18.0, "ask_size": 27.0, "iv": 0.4708, "open_interest": 5.0, "volume": 0.0, "delta": 0.257, "gamma": 0.0024, "vega": 0.8918, "theta": -0.0459, "rho": 0.5843, "theo": 15.6802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.1, "last_trade_time": "2026-11-03T12:01:12", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "JBL280121P00430000", "bid": 178.3, "bid_size": 3.0, "ask": 182.5, "ask_size": 3.0, "iv": 0.4675, "open_interest": 0.0, "volume": 0.0, "delta": -0.8425, "gamma": 0.0035, "vega": 0.6164, "theta": -0.0466, "rho": -1.3506, "theo": 180.7197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 192.199996948242}, {"option": "JBL280121C00440000", "bid": 12.0, "bid_size": 18.0, "ask": 16.5, "ask_size": 14.0, "iv": 0.4688, "open_interest": 6.0, "volume": 0.0, "delta": 0.2419, "gamma": 0.0024, "vega": 0.8636, "theta": -0.0444, "rho": 0.5527, "theo": 14.4767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.39, "last_trade_time": "2026-09-03T09:30:42", "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "JBL280121P00440000", "bid": 187.5, "bid_size": 5.0, "ask": 192.0, "ask_size": 8.0, "iv": 0.4699, "open_interest": 0.0, "volume": 0.0, "delta": -0.8635, "gamma": 0.0035, "vega": 0.5568, "theta": -0.0445, "rho": -1.166, "theo": 189.8287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 201.25}, {"option": "JBL280121C00450000", "bid": 11.0, "bid_size": 64.0, "ask": 15.0, "ask_size": 27.0, "iv": 0.4657, "open_interest": 18.0, "volume": 0.0, "delta": 0.2274, "gamma": 0.0023, "vega": 0.8355, "theta": -0.0428, "rho": 0.5229, "theo": 13.3616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.49, "last_trade_time": "2026-11-06T10:07:03", "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "JBL280121P00450000", "bid": 196.5, "bid_size": 8.0, "ask": 201.0, "ask_size": 3.0, "iv": 0.4599, "open_interest": 2.0, "volume": 0.0, "delta": -0.8834, "gamma": 0.0034, "vega": 0.445, "theta": -0.0411, "rho": -0.8516, "theo": 199.1387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 141.5, "last_trade_time": "2026-05-05T12:44:42", "percent_change": 0.0, "prev_day_close": 210.75}, {"option": "JBL280121C00460000", "bid": 10.0, "bid_size": 12.0, "ask": 14.5, "ask_size": 25.0, "iv": 0.4678, "open_interest": 11.0, "volume": 0.0, "delta": 0.2138, "gamma": 0.0022, "vega": 0.8068, "theta": -0.0412, "rho": 0.4939, "theo": 12.3287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 48.5, "last_trade_time": "2026-08-19T10:09:22", "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "JBL280121P00460000", "bid": 206.5, "bid_size": 1.0, "ask": 210.5, "ask_size": 3.0, "iv": 0.4659, "open_interest": 2.0, "volume": 0.0, "delta": -0.9054, "gamma": 0.0033, "vega": 0.3727, "theta": -0.0406, "rho": -0.8527, "theo": 208.604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 151.8, "last_trade_time": "2026-05-04T14:23:11", "percent_change": 0.0, "prev_day_close": 220.25}, {"option": "JBL280121C00470000", "bid": 9.0, "bid_size": 30.0, "ask": 13.5, "ask_size": 25.0, "iv": 0.4659, "open_interest": 9.0, "volume": 0.0, "delta": 0.2008, "gamma": 0.0022, "vega": 0.7774, "theta": -0.0396, "rho": 0.4655, "theo": 11.3737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.5, "last_trade_time": "2026-08-27T10:41:49", "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "JBL280121P00470000", "bid": 216.0, "bid_size": 5.0, "ask": 220.5, "ask_size": 8.0, "iv": 0.4713, "open_interest": 0.0, "volume": 0.0, "delta": -0.9269, "gamma": 0.0033, "vega": 0.3484, "theta": -0.0399, "rho": -0.8325, "theo": 218.1182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 156.2, "last_trade_time": "2026-05-05T12:44:42", "percent_change": 0.0, "prev_day_close": 230.400001525879}, {"option": "JBL280121C00480000", "bid": 8.0, "bid_size": 30.0, "ask": 12.5, "ask_size": 16.0, "iv": 0.463, "open_interest": 11.0, "volume": 0.0, "delta": 0.1885, "gamma": 0.0021, "vega": 0.7481, "theta": -0.038, "rho": 0.4388, "theo": 10.4911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.92, "last_trade_time": "2026-06-22T09:43:37", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "JBL280121P00480000", "bid": 226.0, "bid_size": 4.0, "ask": 230.0, "ask_size": 9.0, "iv": 0.4761, "open_interest": 0.0, "volume": 0.0, "delta": -0.9457, "gamma": 0.0033, "vega": 0.2992, "theta": -0.0381, "rho": -0.6442, "theo": 227.7055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 163.8, "last_trade_time": "2026-05-05T12:44:42", "percent_change": 0.0, "prev_day_close": 240.199996948242}, {"option": "JBL280121C00490000", "bid": 7.1, "bid_size": 15.0, "ask": 12.0, "ask_size": 27.0, "iv": 0.4633, "open_interest": 29.0, "volume": 0.0, "delta": 0.1768, "gamma": 0.002, "vega": 0.7196, "theta": -0.0365, "rho": 0.4138, "theo": 9.6746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.7, "last_trade_time": "2026-07-15T15:36:26", "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "JBL280121P00490000", "bid": 235.5, "bid_size": 4.0, "ask": 239.5, "ask_size": 6.0, "iv": 0.4686, "open_interest": 0.0, "volume": 0.0, "delta": -0.9602, "gamma": 0.0031, "vega": 0.1887, "theta": -0.0284, "rho": -0.3114, "theo": 237.4449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 250.5}, {"option": "JBL280121C00500000", "bid": 7.0, "bid_size": 19.0, "ask": 11.0, "ask_size": 15.0, "iv": 0.465, "open_interest": 38.0, "volume": 0.0, "delta": 0.1658, "gamma": 0.0019, "vega": 0.6912, "theta": -0.0349, "rho": 0.3897, "theo": 8.9195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.8, "last_trade_time": "2026-10-21T10:53:30", "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "JBL280121P00500000", "bid": 245.0, "bid_size": 3.0, "ask": 250.0, "ask_size": 2.0, "iv": 0.4801, "open_interest": 0.0, "volume": 0.0, "delta": -0.9719, "gamma": 0.0023, "vega": 0.0207, "theta": -0.0212, "rho": 0.0, "theo": 247.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 260.5}, {"option": "JBL280121C00510000", "bid": 5.8, "bid_size": 16.0, "ask": 10.5, "ask_size": 27.0, "iv": 0.4616, "open_interest": 12.0, "volume": 0.0, "delta": 0.1554, "gamma": 0.0018, "vega": 0.6626, "theta": -0.0334, "rho": 0.3662, "theo": 8.2222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.9, "last_trade_time": "2026-10-22T09:30:02", "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "JBL280121P00510000", "bid": 255.0, "bid_size": 3.0, "ask": 260.0, "ask_size": 2.0, "iv": 0.4913, "open_interest": 0.0, "volume": 0.0, "delta": -0.9827, "gamma": 0.0014, "vega": 0.0, "theta": -0.0212, "rho": 0.0, "theo": 257.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 270.5}, {"option": "JBL280121C00520000", "bid": 5.0, "bid_size": 32.0, "ask": 10.0, "ask_size": 26.0, "iv": 0.4602, "open_interest": 5.0, "volume": 0.0, "delta": 0.1456, "gamma": 0.0018, "vega": 0.6343, "theta": -0.0319, "rho": 0.3441, "theo": 7.5788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 66.1, "last_trade_time": "2026-06-22T10:16:07", "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "JBL280121P00520000", "bid": 265.0, "bid_size": 4.0, "ask": 270.0, "ask_size": 2.0, "iv": 0.5023, "open_interest": 0.0, "volume": 0.0, "delta": -0.992, "gamma": 0.0007, "vega": 0.0, "theta": -0.0212, "rho": 0.0, "theo": 267.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 280.5}, {"option": "JBL280121C00530000", "bid": 4.5, "bid_size": 58.0, "ask": 9.5, "ask_size": 27.0, "iv": 0.4607, "open_interest": 29.0, "volume": 0.0, "delta": 0.1363, "gamma": 0.0017, "vega": 0.6072, "theta": -0.0304, "rho": 0.3236, "theo": 6.9845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.43, "last_trade_time": "2026-08-07T10:11:30", "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "JBL280121P00530000", "bid": 275.0, "bid_size": 5.0, "ask": 280.0, "ask_size": 3.0, "iv": 0.513, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0001, "vega": 0.0, "theta": -0.0212, "rho": 0.0, "theo": 277.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 290.5}, {"option": "JBL280121C00540000", "bid": 4.0, "bid_size": 28.0, "ask": 9.0, "ask_size": 27.0, "iv": 0.4604, "open_interest": 14.0, "volume": 0.0, "delta": 0.1276, "gamma": 0.0016, "vega": 0.5808, "theta": -0.029, "rho": 0.3041, "theo": 6.4355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.6, "last_trade_time": "2026-06-26T11:51:03", "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "JBL280121P00540000", "bid": 285.0, "bid_size": 5.0, "ask": 290.0, "ask_size": 2.0, "iv": 0.5236, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0212, "rho": 0.0, "theo": 287.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 300.5}, {"option": "JBL280121C00550000", "bid": 3.5, "bid_size": 28.0, "ask": 8.5, "ask_size": 27.0, "iv": 0.4596, "open_interest": 9.0, "volume": 0.0, "delta": 0.1194, "gamma": 0.0016, "vega": 0.5546, "theta": -0.0276, "rho": 0.2852, "theo": 5.9288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.0, "last_trade_time": "2026-06-23T15:41:25", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "JBL280121P00550000", "bid": 295.0, "bid_size": 3.0, "ask": 299.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0212, "rho": 0.0, "theo": 297.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 310.5}, {"option": "JBL280121C00560000", "bid": 3.4, "bid_size": 22.0, "ask": 7.9, "ask_size": 18.0, "iv": 0.4608, "open_interest": 13.0, "volume": 0.0, "delta": 0.1117, "gamma": 0.0015, "vega": 0.5287, "theta": -0.0262, "rho": 0.2672, "theo": 5.4619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.08, "last_trade_time": "2026-10-06T09:56:07", "percent_change": 0.0, "prev_day_close": 5.14999997615814}, {"option": "JBL280121P00560000", "bid": 305.0, "bid_size": 3.0, "ask": 310.0, "ask_size": 2.0, "iv": 0.5441, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0212, "rho": 0.0, "theo": 307.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 216.4, "last_trade_time": "2026-05-27T09:30:03", "percent_change": 0.0, "prev_day_close": 320.050003051758}, {"option": "JBL280121C00580000", "bid": 2.7, "bid_size": 136.0, "ask": 6.6, "ask_size": 71.0, "iv": 0.4555, "open_interest": 95.0, "volume": 0.0, "delta": 0.0976, "gamma": 0.0014, "vega": 0.4802, "theta": -0.0237, "rho": 0.2351, "theo": 4.634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-11-06T10:33:57", "percent_change": 0.0, "prev_day_close": 4.89999997615814}, {"option": "JBL280121P00580000", "bid": 325.0, "bid_size": 3.0, "ask": 329.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0212, "rho": 0.0, "theo": 327.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 340.050003051758}, {"option": "JBL290119C00125000", "bid": 148.0, "bid_size": 7.0, "ask": 152.1, "ask_size": 1.0, "iv": 0.542, "open_interest": 0.0, "volume": 0.0, "delta": 0.9187, "gamma": 0.0007, "vega": 0.5598, "theta": -0.0002, "rho": 1.7919, "theo": 150.2516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 138.949996948242}, {"option": "JBL290119P00125000", "bid": 8.5, "bid_size": 10.0, "ask": 13.5, "ask_size": 13.0, "iv": 0.5436, "open_interest": 0.0, "volume": 0.0, "delta": -0.0838, "gamma": 0.0008, "vega": 0.5757, "theta": -0.0187, "rho": -0.6021, "theo": 11.1171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "JBL290119C00130000", "bid": 145.0, "bid_size": 5.0, "ask": 149.0, "ask_size": 6.0, "iv": 0.5449, "open_interest": 0.0, "volume": 0.0, "delta": 0.9116, "gamma": 0.0008, "vega": 0.5962, "theta": -0.0018, "rho": 1.8259, "theo": 146.9249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 135.349998474121}, {"option": "JBL290119P00130000", "bid": 10.0, "bid_size": 7.0, "ask": 13.3, "ask_size": 1.0, "iv": 0.5326, "open_interest": 0.0, "volume": 0.0, "delta": -0.0914, "gamma": 0.0008, "vega": 0.6151, "theta": -0.0199, "rho": -0.6557, "theo": 12.3205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "JBL290119C00135000", "bid": 141.5, "bid_size": 14.0, "ask": 145.5, "ask_size": 4.0, "iv": 0.5392, "open_interest": 0.0, "volume": 0.0, "delta": 0.9043, "gamma": 0.0008, "vega": 0.633, "theta": -0.0034, "rho": 1.8566, "theo": 143.6616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 132.349998474121}, {"option": "JBL290119P00135000", "bid": 11.0, "bid_size": 15.0, "ask": 14.7, "ask_size": 1.0, "iv": 0.53, "open_interest": 0.0, "volume": 0.0, "delta": -0.0993, "gamma": 0.0009, "vega": 0.6522, "theta": -0.0211, "rho": -0.7106, "theo": 13.605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5500001907349}, {"option": "JBL290119C00140000", "bid": 138.5, "bid_size": 7.0, "ask": 142.5, "ask_size": 5.0, "iv": 0.5405, "open_interest": 0.0, "volume": 0.0, "delta": 0.8968, "gamma": 0.0009, "vega": 0.6696, "theta": -0.005, "rho": 1.8844, "theo": 140.4624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 129.349998474121}, {"option": "JBL290119P00140000", "bid": 12.5, "bid_size": 12.0, "ask": 16.6, "ask_size": 19.0, "iv": 0.5417, "open_interest": 1.0, "volume": 0.0, "delta": -0.1071, "gamma": 0.0009, "vega": 0.6895, "theta": -0.0222, "rho": -0.7664, "theo": 14.9298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.0, "last_trade_time": "2026-11-06T15:30:48", "percent_change": 0.0, "prev_day_close": 16.5500001907349}, {"option": "JBL290119C00145000", "bid": 135.5, "bid_size": 6.0, "ask": 139.5, "ask_size": 5.0, "iv": 0.5407, "open_interest": 1.0, "volume": 0.0, "delta": 0.889, "gamma": 0.0009, "vega": 0.7054, "theta": -0.0065, "rho": 1.9104, "theo": 137.3266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 165.0, "last_trade_time": "2026-10-27T13:35:20", "percent_change": 0.0, "prev_day_close": 126.349998474121}, {"option": "JBL290119P00145000", "bid": 14.0, "bid_size": 12.0, "ask": 17.6, "ask_size": 3.0, "iv": 0.5303, "open_interest": 0.0, "volume": 0.0, "delta": -0.1157, "gamma": 0.001, "vega": 0.7261, "theta": -0.0233, "rho": -0.826, "theo": 16.3682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "JBL290119C00150000", "bid": 132.0, "bid_size": 7.0, "ask": 136.5, "ask_size": 5.0, "iv": 0.5365, "open_interest": 0.0, "volume": 0.0, "delta": 0.8811, "gamma": 0.001, "vega": 0.7406, "theta": -0.008, "rho": 1.9346, "theo": 134.2526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.549999237061}, {"option": "JBL290119P00150000", "bid": 15.5, "bid_size": 11.0, "ask": 20.0, "ask_size": 12.0, "iv": 0.5352, "open_interest": 0.0, "volume": 0.0, "delta": -0.1242, "gamma": 0.0011, "vega": 0.7642, "theta": -0.0245, "rho": -0.8829, "theo": 17.8492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.8999996185303}, {"option": "JBL290119C00155000", "bid": 129.0, "bid_size": 7.0, "ask": 133.5, "ask_size": 8.0, "iv": 0.535, "open_interest": 0.0, "volume": 0.0, "delta": 0.8731, "gamma": 0.001, "vega": 0.7758, "theta": -0.0095, "rho": 1.9559, "theo": 131.2401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 121.0}, {"option": "JBL290119P00155000", "bid": 17.0, "bid_size": 12.0, "ask": 20.7, "ask_size": 3.0, "iv": 0.528, "open_interest": 0.0, "volume": 0.0, "delta": -0.133, "gamma": 0.0011, "vega": 0.7995, "theta": -0.0256, "rho": -0.9434, "theo": 19.4002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.9499998092651}, {"option": "JBL290119C00160000", "bid": 126.5, "bid_size": 10.0, "ask": 130.5, "ask_size": 5.0, "iv": 0.5359, "open_interest": 1.0, "volume": 0.0, "delta": 0.8649, "gamma": 0.0011, "vega": 0.8106, "theta": -0.011, "rho": 1.9743, "theo": 128.2895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 168.0, "last_trade_time": "2026-09-18T15:24:49", "percent_change": 0.0, "prev_day_close": 118.0}, {"option": "JBL290119P00160000", "bid": 18.5, "bid_size": 10.0, "ask": 23.0, "ask_size": 10.0, "iv": 0.5301, "open_interest": 0.0, "volume": 0.0, "delta": -0.1419, "gamma": 0.0012, "vega": 0.8361, "theta": -0.0266, "rho": -1.0054, "theo": 21.0167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.1000003814697}, {"option": "JBL290119C00165000", "bid": 123.5, "bid_size": 7.0, "ask": 127.5, "ask_size": 7.0, "iv": 0.533, "open_interest": 1.0, "volume": 0.0, "delta": 0.8565, "gamma": 0.0011, "vega": 0.8446, "theta": -0.0124, "rho": 1.9909, "theo": 125.4004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 168.0, "last_trade_time": "2026-10-02T15:54:40", "percent_change": 0.0, "prev_day_close": 114.900001525879}, {"option": "JBL290119P00165000", "bid": 20.5, "bid_size": 6.0, "ask": 25.0, "ask_size": 11.0, "iv": 0.5324, "open_interest": 0.0, "volume": 0.0, "delta": -0.151, "gamma": 0.0012, "vega": 0.871, "theta": -0.0277, "rho": -1.0675, "theo": 22.7013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.9000005722046}, {"option": "JBL290119C00170000", "bid": 120.5, "bid_size": 10.0, "ask": 124.5, "ask_size": 3.0, "iv": 0.5295, "open_interest": 0.0, "volume": 0.0, "delta": 0.848, "gamma": 0.0012, "vega": 0.8775, "theta": -0.0138, "rho": 2.0061, "theo": 122.5712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.5}, {"option": "JBL290119P00170000", "bid": 22.0, "bid_size": 15.0, "ask": 25.7, "ask_size": 4.0, "iv": 0.5237, "open_interest": 0.0, "volume": 0.0, "delta": -0.1603, "gamma": 0.0013, "vega": 0.9042, "theta": -0.0287, "rho": -1.1291, "theo": 24.4503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.0}, {"option": "JBL290119C00175000", "bid": 118.0, "bid_size": 4.0, "ask": 122.0, "ask_size": 6.0, "iv": 0.5311, "open_interest": 1.0, "volume": 0.0, "delta": 0.8394, "gamma": 0.0012, "vega": 0.9098, "theta": -0.0152, "rho": 2.0197, "theo": 119.8007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 164.25, "last_trade_time": "2026-10-12T09:42:53", "percent_change": 0.0, "prev_day_close": 109.900001525879}, {"option": "JBL290119P00175000", "bid": 24.0, "bid_size": 12.0, "ask": 28.5, "ask_size": 12.0, "iv": 0.5287, "open_interest": 5.0, "volume": 0.0, "delta": -0.1698, "gamma": 0.0013, "vega": 0.9388, "theta": -0.0297, "rho": -1.1915, "theo": 26.265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.11, "last_trade_time": "2026-10-22T14:02:10", "percent_change": 0.0, "prev_day_close": 29.0}, {"option": "JBL290119C00180000", "bid": 115.0, "bid_size": 10.0, "ask": 119.0, "ask_size": 4.0, "iv": 0.5266, "open_interest": 0.0, "volume": 0.0, "delta": 0.8307, "gamma": 0.0013, "vega": 0.9415, "theta": -0.0165, "rho": 2.0307, "theo": 117.0884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.5}, {"option": "JBL290119P00180000", "bid": 25.5, "bid_size": 15.0, "ask": 30.5, "ask_size": 12.0, "iv": 0.526, "open_interest": 0.0, "volume": 0.0, "delta": -0.1794, "gamma": 0.0014, "vega": 0.9699, "theta": -0.0306, "rho": -1.2545, "theo": 28.1457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.8500003814697}, {"option": "JBL290119C00185000", "bid": 112.5, "bid_size": 7.0, "ask": 116.5, "ask_size": 6.0, "iv": 0.5269, "open_interest": 0.0, "volume": 0.0, "delta": 0.8219, "gamma": 0.0013, "vega": 0.9727, "theta": -0.0178, "rho": 2.0393, "theo": 114.4343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.950000762939}, {"option": "JBL290119P00185000", "bid": 27.6, "bid_size": 6.0, "ask": 32.5, "ask_size": 12.0, "iv": 0.5258, "open_interest": 3.0, "volume": 0.0, "delta": -0.1891, "gamma": 0.0014, "vega": 1.0027, "theta": -0.0316, "rho": -1.3182, "theo": 30.089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.87, "last_trade_time": "2026-09-30T14:12:48", "percent_change": 0.0, "prev_day_close": 33.0500001907349}, {"option": "JBL290119C00190000", "bid": 110.0, "bid_size": 15.0, "ask": 114.0, "ask_size": 8.0, "iv": 0.5265, "open_interest": 2.0, "volume": 0.0, "delta": 0.813, "gamma": 0.0014, "vega": 1.0029, "theta": -0.019, "rho": 2.0463, "theo": 111.8378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 103.05, "last_trade_time": "2026-11-05T12:37:20", "percent_change": 0.0, "prev_day_close": 102.349998474121}, {"option": "JBL290119P00190000", "bid": 29.6, "bid_size": 3.0, "ask": 34.5, "ask_size": 10.0, "iv": 0.5244, "open_interest": 0.0, "volume": 0.0, "delta": -0.199, "gamma": 0.0015, "vega": 1.033, "theta": -0.0325, "rho": -1.3806, "theo": 32.098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.75}, {"option": "JBL290119C00195000", "bid": 107.5, "bid_size": 19.0, "ask": 111.5, "ask_size": 25.0, "iv": 0.5256, "open_interest": 3.0, "volume": 0.0, "delta": 0.8041, "gamma": 0.0014, "vega": 1.0319, "theta": -0.0202, "rho": 2.0524, "theo": 109.2976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 99.9, "last_trade_time": "2026-11-06T15:45:28", "percent_change": 0.0, "prev_day_close": 99.9000015258789}, {"option": "JBL290119P00195000", "bid": 32.0, "bid_size": 7.0, "ask": 35.8, "ask_size": 7.0, "iv": 0.5214, "open_interest": 1.0, "volume": 0.0, "delta": -0.2088, "gamma": 0.0016, "vega": 1.0615, "theta": -0.0333, "rho": -1.446, "theo": 34.1402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.44, "last_trade_time": "2026-10-22T13:02:08", "percent_change": 0.0, "prev_day_close": 37.3500003814697}, {"option": "JBL290119C00200000", "bid": 105.0, "bid_size": 20.0, "ask": 109.0, "ask_size": 23.0, "iv": 0.5242, "open_interest": 3.0, "volume": 1.0, "delta": 0.795, "gamma": 0.0014, "vega": 1.06, "theta": -0.0214, "rho": 2.0574, "theo": 106.812, "change": 9.25, "open": 106.5, "high": 106.5, "low": 106.5, "tick": "up", "last_trade_price": 106.5, "last_trade_time": "2026-11-09T11:27:03", "percent_change": 9.51157, "prev_day_close": 97.25}, {"option": "JBL290119P00200000", "bid": 34.0, "bid_size": 29.0, "ask": 38.5, "ask_size": 30.0, "iv": 0.5219, "open_interest": 2.0, "volume": 0.0, "delta": -0.2191, "gamma": 0.0016, "vega": 1.0909, "theta": -0.0342, "rho": -1.5062, "theo": 36.3002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.61, "last_trade_time": "2026-10-22T13:02:08", "percent_change": 0.0, "prev_day_close": 39.25}, {"option": "JBL290119C00210000", "bid": 100.0, "bid_size": 27.0, "ask": 104.0, "ask_size": 31.0, "iv": 0.52, "open_interest": 2.0, "volume": 2.0, "delta": 0.7769, "gamma": 0.0015, "vega": 1.1138, "theta": -0.0236, "rho": 2.0617, "theo": 102.0015, "change": 9.8, "open": 101.88, "high": 102.5, "low": 101.88, "tick": "up", "last_trade_price": 102.5, "last_trade_time": "2026-11-09T12:14:42", "percent_change": 10.5717, "prev_day_close": 92.7000007629394}, {"option": "JBL290119P00210000", "bid": 38.5, "bid_size": 9.0, "ask": 43.0, "ask_size": 19.0, "iv": 0.5204, "open_interest": 0.0, "volume": 0.0, "delta": -0.2393, "gamma": 0.0017, "vega": 1.1439, "theta": -0.0357, "rho": -1.633, "theo": 40.7147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.3499984741211}, {"option": "JBL290119C00220000", "bid": 95.5, "bid_size": 23.0, "ask": 99.5, "ask_size": 30.0, "iv": 0.5187, "open_interest": 5.0, "volume": 4.0, "delta": 0.7585, "gamma": 0.0016, "vega": 1.164, "theta": -0.0256, "rho": 2.0593, "theo": 97.4029, "change": 9.65, "open": 97.9, "high": 98.38, "low": 97.9, "tick": "up", "last_trade_price": 98.0, "last_trade_time": "2026-11-09T12:13:25", "percent_change": 10.9225, "prev_day_close": 88.3499984741211}, {"option": "JBL290119P00220000", "bid": 43.0, "bid_size": 29.0, "ask": 47.5, "ask_size": 39.0, "iv": 0.5162, "open_interest": 10.0, "volume": 0.0, "delta": -0.2604, "gamma": 0.0018, "vega": 1.194, "theta": -0.0372, "rho": -1.7572, "theo": 45.438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.8, "last_trade_time": "2026-10-09T11:05:05", "percent_change": 0.0, "prev_day_close": 49.6000003814697}, {"option": "JBL290119C00230000", "bid": 91.0, "bid_size": 22.0, "ask": 95.0, "ask_size": 29.0, "iv": 0.5156, "open_interest": 15.0, "volume": 4.0, "delta": 0.7401, "gamma": 0.0017, "vega": 1.21, "theta": -0.0276, "rho": 2.0542, "theo": 93.0071, "change": 6.3, "open": 90.3, "high": 90.65, "low": 90.3, "tick": "up", "last_trade_price": 90.55, "last_trade_time": "2026-11-09T09:59:50", "percent_change": 7.47774, "prev_day_close": 84.25}, {"option": "JBL290119P00230000", "bid": 48.0, "bid_size": 11.0, "ask": 52.5, "ask_size": 14.0, "iv": 0.5148, "open_interest": 6.0, "volume": 0.0, "delta": -0.2816, "gamma": 0.0019, "vega": 1.2383, "theta": -0.0385, "rho": -1.8757, "theo": 50.3582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.77, "last_trade_time": "2026-09-30T09:32:26", "percent_change": 0.0, "prev_day_close": 54.25}, {"option": "JBL290119C00240000", "bid": 86.5, "bid_size": 44.0, "ask": 91.0, "ask_size": 25.0, "iv": 0.5132, "open_interest": 8.0, "volume": 12.0, "delta": 0.7217, "gamma": 0.0017, "vega": 1.2522, "theta": -0.0293, "rho": 2.044, "theo": 88.8045, "change": 8.7, "open": 89.37, "high": 89.6, "low": 88.77, "tick": "down", "last_trade_price": 88.9, "last_trade_time": "2026-11-09T12:13:04", "percent_change": 10.8479, "prev_day_close": 80.2000007629394}, {"option": "JBL290119P00240000", "bid": 53.0, "bid_size": 9.0, "ask": 57.5, "ask_size": 21.0, "iv": 0.512, "open_interest": 2.0, "volume": 0.0, "delta": -0.3026, "gamma": 0.002, "vega": 1.2781, "theta": -0.0397, "rho": -1.9962, "theo": 55.4629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.6, "last_trade_time": "2026-11-06T13:05:08", "percent_change": 0.0, "prev_day_close": 60.3999996185303}, {"option": "JBL290119C00250000", "bid": 82.5, "bid_size": 53.0, "ask": 87.0, "ask_size": 36.0, "iv": 0.5114, "open_interest": 20.0, "volume": 2.0, "delta": 0.7033, "gamma": 0.0018, "vega": 1.2908, "theta": -0.0309, "rho": 2.0282, "theo": 84.7911, "change": 6.85, "open": 83.0, "high": 83.5, "low": 83.0, "tick": "up", "last_trade_price": 83.5, "last_trade_time": "2026-11-09T10:26:35", "percent_change": 8.93672, "prev_day_close": 76.6500015258789}, {"option": "JBL290119P00250000", "bid": 58.5, "bid_size": 14.0, "ask": 63.0, "ask_size": 14.0, "iv": 0.5108, "open_interest": 6.0, "volume": 0.0, "delta": -0.3244, "gamma": 0.0021, "vega": 1.313, "theta": -0.0407, "rho": -2.1045, "theo": 60.8751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.3, "last_trade_time": "2026-10-14T14:30:08", "percent_change": 0.0, "prev_day_close": 65.6000003814697}, {"option": "JBL290119C00260000", "bid": 78.5, "bid_size": 39.0, "ask": 83.0, "ask_size": 28.0, "iv": 0.5083, "open_interest": 13.0, "volume": 0.0, "delta": 0.6849, "gamma": 0.0018, "vega": 1.3254, "theta": -0.0323, "rho": 2.0105, "theo": 80.9593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 73.6, "last_trade_time": "2026-11-05T12:48:58", "percent_change": 0.0, "prev_day_close": 72.9000015258789}, {"option": "JBL290119P00260000", "bid": 64.0, "bid_size": 11.0, "ask": 68.5, "ask_size": 20.0, "iv": 0.5083, "open_interest": 5.0, "volume": 0.0, "delta": -0.3461, "gamma": 0.0022, "vega": 1.3428, "theta": -0.0417, "rho": -2.2127, "theo": 66.4558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.6, "last_trade_time": "2026-10-13T15:02:36", "percent_change": 0.0, "prev_day_close": 71.4000015258789}, {"option": "JBL290119C00270000", "bid": 75.0, "bid_size": 10.0, "ask": 79.5, "ask_size": 8.0, "iv": 0.5077, "open_interest": 16.0, "volume": 0.0, "delta": 0.6667, "gamma": 0.0019, "vega": 1.3563, "theta": -0.0336, "rho": 1.9905, "theo": 77.299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 75.0, "last_trade_time": "2026-11-05T09:48:28", "percent_change": 0.0, "prev_day_close": 69.75}, {"option": "JBL290119P00270000", "bid": 69.5, "bid_size": 2.0, "ask": 74.5, "ask_size": 8.0, "iv": 0.5067, "open_interest": 11.0, "volume": 0.0, "delta": -0.3675, "gamma": 0.0023, "vega": 1.3689, "theta": -0.0425, "rho": -2.3191, "theo": 72.1952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 49.2, "last_trade_time": "2026-09-28T15:48:53", "percent_change": 0.0, "prev_day_close": 77.5}, {"option": "JBL290119C00280000", "bid": 71.5, "bid_size": 10.0, "ask": 76.0, "ask_size": 8.0, "iv": 0.506, "open_interest": 3.0, "volume": 0.0, "delta": 0.6487, "gamma": 0.002, "vega": 1.3836, "theta": -0.0348, "rho": 1.9659, "theo": 73.8043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 101.4, "last_trade_time": "2026-10-28T11:43:18", "percent_change": 0.0, "prev_day_close": 66.2999992370606}, {"option": "JBL290119P00280000", "bid": 75.5, "bid_size": 10.0, "ask": 80.5, "ask_size": 8.0, "iv": 0.5048, "open_interest": 1.0, "volume": 0.0, "delta": -0.3895, "gamma": 0.0024, "vega": 1.3882, "theta": -0.0432, "rho": -2.4077, "theo": 78.2268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 54.3, "last_trade_time": "2026-09-28T15:51:16", "percent_change": 0.0, "prev_day_close": 83.9000015258789}, {"option": "JBL290119C00290000", "bid": 68.5, "bid_size": 33.0, "ask": 72.5, "ask_size": 26.0, "iv": 0.505, "open_interest": 14.0, "volume": 0.0, "delta": 0.6308, "gamma": 0.002, "vega": 1.4074, "theta": -0.0358, "rho": 1.9385, "theo": 70.4707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.5, "last_trade_time": "2026-11-06T13:15:14", "percent_change": 0.0, "prev_day_close": 63.0999984741211}, {"option": "JBL290119P00290000", "bid": 82.0, "bid_size": 1.0, "ask": 86.5, "ask_size": 10.0, "iv": 0.5035, "open_interest": 1.0, "volume": 0.0, "delta": -0.4114, "gamma": 0.0024, "vega": 1.4042, "theta": -0.0438, "rho": -2.5081, "theo": 84.4259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.73, "last_trade_time": "2026-09-15T12:28:31", "percent_change": 0.0, "prev_day_close": 90.0}, {"option": "JBL290119C00300000", "bid": 65.0, "bid_size": 10.0, "ask": 69.5, "ask_size": 8.0, "iv": 0.5029, "open_interest": 8.0, "volume": 0.0, "delta": 0.6132, "gamma": 0.002, "vega": 1.4278, "theta": -0.0367, "rho": 1.9109, "theo": 67.2897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 89.0, "last_trade_time": "2026-10-26T10:59:10", "percent_change": 0.0, "prev_day_close": 60.3500003814697}, {"option": "JBL290119P00300000", "bid": 88.0, "bid_size": 2.0, "ask": 93.0, "ask_size": 8.0, "iv": 0.5012, "open_interest": 3.0, "volume": 0.0, "delta": -0.4329, "gamma": 0.0025, "vega": 1.4137, "theta": -0.0442, "rho": -2.5718, "theo": 90.7712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.0, "last_trade_time": "2026-10-06T15:49:54", "percent_change": 0.0, "prev_day_close": 96.75}, {"option": "JBL290119C00310000", "bid": 62.2, "bid_size": 40.0, "ask": 66.5, "ask_size": 21.0, "iv": 0.5023, "open_interest": 2.0, "volume": 0.0, "delta": 0.5958, "gamma": 0.002, "vega": 1.445, "theta": -0.0375, "rho": 1.8816, "theo": 64.2527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.0, "last_trade_time": "2026-11-06T12:50:40", "percent_change": 0.0, "prev_day_close": 57.5}, {"option": "JBL290119P00310000", "bid": 94.5, "bid_size": 2.0, "ask": 99.5, "ask_size": 8.0, "iv": 0.4992, "open_interest": 0.0, "volume": 0.0, "delta": -0.4548, "gamma": 0.0026, "vega": 1.4209, "theta": -0.0446, "rho": -2.6573, "theo": 97.3505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 74.88, "last_trade_time": "2026-10-02T09:42:49", "percent_change": 0.0, "prev_day_close": 103.5}, {"option": "JBL290119C00320000", "bid": 59.0, "bid_size": 13.0, "ask": 63.5, "ask_size": 7.0, "iv": 0.4994, "open_interest": 6.0, "volume": 0.0, "delta": 0.5787, "gamma": 0.0021, "vega": 1.459, "theta": -0.0381, "rho": 1.8491, "theo": 61.3552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 79.8, "last_trade_time": "2026-10-30T09:48:09", "percent_change": 0.0, "prev_day_close": 54.6499996185303}, {"option": "JBL290119P00320000", "bid": 101.5, "bid_size": 8.0, "ask": 106.0, "ask_size": 3.0, "iv": 0.498, "open_interest": 0.0, "volume": 0.0, "delta": -0.4763, "gamma": 0.0026, "vega": 1.4207, "theta": -0.0449, "rho": -2.705, "theo": 104.0637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 110.5}, {"option": "JBL290119C00330000", "bid": 56.5, "bid_size": 8.0, "ask": 61.0, "ask_size": 9.0, "iv": 0.4998, "open_interest": 1.0, "volume": 0.0, "delta": 0.5619, "gamma": 0.0021, "vega": 1.47, "theta": -0.0387, "rho": 1.8149, "theo": 58.5926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 79.03, "last_trade_time": "2026-09-30T15:45:35", "percent_change": 0.0, "prev_day_close": 52.4500007629394}, {"option": "JBL290119P00330000", "bid": 108.5, "bid_size": 5.0, "ask": 113.0, "ask_size": 7.0, "iv": 0.4972, "open_interest": 0.0, "volume": 0.0, "delta": -0.4979, "gamma": 0.0027, "vega": 1.4186, "theta": -0.0451, "rho": -2.777, "theo": 110.9755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.75}, {"option": "JBL290119C00340000", "bid": 53.5, "bid_size": 11.0, "ask": 58.0, "ask_size": 5.0, "iv": 0.496, "open_interest": 0.0, "volume": 0.0, "delta": 0.5454, "gamma": 0.0021, "vega": 1.4784, "theta": -0.0391, "rho": 1.7813, "theo": 55.9578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.0}, {"option": "JBL290119P00340000", "bid": 115.5, "bid_size": 10.0, "ask": 120.0, "ask_size": 3.0, "iv": 0.4952, "open_interest": 0.0, "volume": 0.0, "delta": -0.5194, "gamma": 0.0028, "vega": 1.4109, "theta": -0.0452, "rho": -2.7943, "theo": 118.0488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 125.0}, {"option": "JBL290119C00350000", "bid": 51.0, "bid_size": 40.0, "ask": 55.5, "ask_size": 23.0, "iv": 0.4947, "open_interest": 3.0, "volume": 0.0, "delta": 0.5291, "gamma": 0.0021, "vega": 1.4843, "theta": -0.0395, "rho": 1.7473, "theo": 53.4432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.98, "last_trade_time": "2026-11-05T09:45:45", "percent_change": 0.0, "prev_day_close": 47.5}, {"option": "JBL290119P00350000", "bid": 123.0, "bid_size": 8.0, "ask": 127.5, "ask_size": 10.0, "iv": 0.4956, "open_interest": 0.0, "volume": 0.0, "delta": -0.541, "gamma": 0.0028, "vega": 1.3963, "theta": -0.0452, "rho": -2.8473, "theo": 125.3158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 132.75}, {"option": "JBL290119C00360000", "bid": 49.0, "bid_size": 35.0, "ask": 53.0, "ask_size": 31.0, "iv": 0.4944, "open_interest": 0.0, "volume": 2.0, "delta": 0.5132, "gamma": 0.0021, "vega": 1.4875, "theta": -0.0398, "rho": 1.7114, "theo": 51.044, "change": 6.55, "open": 51.6, "high": 51.65, "low": 51.6, "tick": "up", "last_trade_price": 51.65, "last_trade_time": "2026-11-09T12:33:37", "percent_change": 14.5233, "prev_day_close": 45.1000003814697}, {"option": "JBL290119P00360000", "bid": 130.5, "bid_size": 7.0, "ask": 134.5, "ask_size": 7.0, "iv": 0.4934, "open_interest": 0.0, "volume": 0.0, "delta": -0.5622, "gamma": 0.0029, "vega": 1.3844, "theta": -0.0452, "rho": -2.8716, "theo": 132.68, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 140.25}, {"option": "JBL290119C00370000", "bid": 46.5, "bid_size": 28.0, "ask": 51.0, "ask_size": 37.0, "iv": 0.4934, "open_interest": 0.0, "volume": 1.0, "delta": 0.4977, "gamma": 0.0022, "vega": 1.4881, "theta": -0.0399, "rho": 1.6739, "theo": 48.7566, "change": 5.75, "open": 49.0, "high": 49.0, "low": 49.0, "tick": "up", "last_trade_price": 49.0, "last_trade_time": "2026-11-09T13:18:31", "percent_change": 13.2948, "prev_day_close": 43.25}, {"option": "JBL290119P00370000", "bid": 138.0, "bid_size": 7.0, "ask": 142.5, "ask_size": 6.0, "iv": 0.4936, "open_interest": 0.0, "volume": 0.0, "delta": -0.5831, "gamma": 0.0029, "vega": 1.3589, "theta": -0.045, "rho": -2.8553, "theo": 140.2316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 148.0}, {"option": "JBL290119C00380000", "bid": 44.5, "bid_size": 23.0, "ask": 49.0, "ask_size": 23.0, "iv": 0.4934, "open_interest": 0.0, "volume": 0.0, "delta": 0.4825, "gamma": 0.0022, "vega": 1.4866, "theta": -0.04, "rho": 1.6368, "theo": 46.5762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.1000003814697}, {"option": "JBL290119P00380000", "bid": 145.5, "bid_size": 7.0, "ask": 149.8, "ask_size": 6.0, "iv": 0.4902, "open_interest": 0.0, "volume": 0.0, "delta": -0.6042, "gamma": 0.003, "vega": 1.3362, "theta": -0.0448, "rho": -2.8894, "theo": 147.9269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 156.0}, {"option": "JBL290119C00390000", "bid": 42.0, "bid_size": 11.0, "ask": 46.5, "ask_size": 4.0, "iv": 0.4894, "open_interest": 0.0, "volume": 0.0, "delta": 0.4677, "gamma": 0.0022, "vega": 1.4835, "theta": -0.04, "rho": 1.6007, "theo": 44.4962, "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": 39.1000003814697}, {"option": "JBL290119P00390000", "bid": 153.0, "bid_size": 8.0, "ask": 158.0, "ask_size": 8.0, "iv": 0.489, "open_interest": 0.0, "volume": 0.0, "delta": -0.6249, "gamma": 0.003, "vega": 1.3063, "theta": -0.0445, "rho": -2.8224, "theo": 155.7636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 164.5}, {"option": "JBL290119C00400000", "bid": 40.0, "bid_size": 11.0, "ask": 44.5, "ask_size": 7.0, "iv": 0.4882, "open_interest": 33.0, "volume": 0.0, "delta": 0.4532, "gamma": 0.0022, "vega": 1.4785, "theta": -0.04, "rho": 1.5645, "theo": 42.5112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.02, "last_trade_time": "2026-10-15T12:19:58", "percent_change": 0.0, "prev_day_close": 37.4500007629394}, {"option": "JBL290119P00400000", "bid": 161.0, "bid_size": 9.0, "ask": 165.5, "ask_size": 3.0, "iv": 0.486, "open_interest": 0.0, "volume": 0.0, "delta": -0.6459, "gamma": 0.0031, "vega": 1.2715, "theta": -0.0442, "rho": -2.8436, "theo": 163.7516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 172.5}, {"option": "JBL290119C00410000", "bid": 38.5, "bid_size": 5.0, "ask": 43.0, "ask_size": 10.0, "iv": 0.4897, "open_interest": 0.0, "volume": 0.0, "delta": 0.439, "gamma": 0.0021, "vega": 1.4714, "theta": -0.0399, "rho": 1.5271, "theo": 40.6176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.6000003814697}, {"option": "JBL290119P00410000", "bid": 169.0, "bid_size": 2.0, "ask": 174.0, "ask_size": 8.0, "iv": 0.4859, "open_interest": 0.0, "volume": 0.0, "delta": -0.6664, "gamma": 0.0031, "vega": 1.242, "theta": -0.044, "rho": -2.8178, "theo": 171.8556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 181.25}, {"option": "JBL290119C00420000", "bid": 36.5, "bid_size": 8.0, "ask": 41.0, "ask_size": 10.0, "iv": 0.4873, "open_interest": 1.0, "volume": 0.0, "delta": 0.4252, "gamma": 0.0021, "vega": 1.4624, "theta": -0.0398, "rho": 1.489, "theo": 38.8124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.25, "last_trade_time": "2026-11-02T15:52:16", "percent_change": 0.0, "prev_day_close": 34.0}, {"option": "JBL290119P00420000", "bid": 177.5, "bid_size": 5.0, "ask": 182.0, "ask_size": 5.0, "iv": 0.4847, "open_interest": 0.0, "volume": 0.0, "delta": -0.6866, "gamma": 0.0032, "vega": 1.192, "theta": -0.0433, "rho": -2.7166, "theo": 180.1013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 189.5}, {"option": "JBL290119C00430000", "bid": 34.5, "bid_size": 14.0, "ask": 39.5, "ask_size": 12.0, "iv": 0.486, "open_interest": 0.0, "volume": 0.0, "delta": 0.4118, "gamma": 0.0021, "vega": 1.452, "theta": -0.0395, "rho": 1.4516, "theo": 37.0914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.5}, {"option": "JBL290119P00430000", "bid": 186.0, "bid_size": 3.0, "ask": 190.5, "ask_size": 2.0, "iv": 0.4847, "open_interest": 0.0, "volume": 0.0, "delta": -0.7071, "gamma": 0.0032, "vega": 1.1522, "theta": -0.043, "rho": -2.722, "theo": 188.475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 198.25}, {"option": "JBL290119C00440000", "bid": 33.0, "bid_size": 11.0, "ask": 37.5, "ask_size": 6.0, "iv": 0.4842, "open_interest": 1.0, "volume": 0.0, "delta": 0.3987, "gamma": 0.0021, "vega": 1.4406, "theta": -0.0393, "rho": 1.4156, "theo": 35.4497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.56, "last_trade_time": "2026-09-24T12:42:30", "percent_change": 0.0, "prev_day_close": 31.0}, {"option": "JBL290119P00440000", "bid": 194.5, "bid_size": 3.0, "ask": 199.0, "ask_size": 7.0, "iv": 0.4837, "open_interest": 0.0, "volume": 0.0, "delta": -0.7269, "gamma": 0.0033, "vega": 1.1071, "theta": -0.0424, "rho": -2.5739, "theo": 196.9619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 206.75}, {"option": "JBL290119C00450000", "bid": 31.5, "bid_size": 8.0, "ask": 36.0, "ask_size": 10.0, "iv": 0.4837, "open_interest": 15.0, "volume": 0.0, "delta": 0.386, "gamma": 0.0021, "vega": 1.4282, "theta": -0.039, "rho": 1.3802, "theo": 33.8828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.05, "last_trade_time": "2026-10-20T12:17:25", "percent_change": 0.0, "prev_day_close": 29.75}, {"option": "JBL290119P00450000", "bid": 203.0, "bid_size": 5.0, "ask": 207.5, "ask_size": 2.0, "iv": 0.4812, "open_interest": 0.0, "volume": 0.0, "delta": -0.7472, "gamma": 0.0033, "vega": 1.0363, "theta": -0.0418, "rho": -2.4886, "theo": 205.6004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 216.0}, {"option": "JBL290119C00460000", "bid": 30.0, "bid_size": 8.0, "ask": 34.5, "ask_size": 8.0, "iv": 0.4827, "open_interest": 3.0, "volume": 0.0, "delta": 0.3736, "gamma": 0.0021, "vega": 1.4144, "theta": -0.0386, "rho": 1.3444, "theo": 32.3875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.5, "last_trade_time": "2026-09-29T10:42:19", "percent_change": 0.0, "prev_day_close": 28.25}, {"option": "JBL290119P00460000", "bid": 211.5, "bid_size": 2.0, "ask": 216.5, "ask_size": 2.0, "iv": 0.4803, "open_interest": 0.0, "volume": 0.0, "delta": -0.7674, "gamma": 0.0034, "vega": 1.0008, "theta": -0.0416, "rho": -2.475, "theo": 214.3339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 224.75}, {"option": "JBL290119C00470000", "bid": 28.5, "bid_size": 11.0, "ask": 33.0, "ask_size": 7.0, "iv": 0.4812, "open_interest": 4.0, "volume": 0.0, "delta": 0.3616, "gamma": 0.0021, "vega": 1.399, "theta": -0.0382, "rho": 1.3081, "theo": 30.9613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.5, "last_trade_time": "2026-10-26T15:31:54", "percent_change": 0.0, "prev_day_close": 26.75}, {"option": "JBL290119P00470000", "bid": 220.5, "bid_size": 8.0, "ask": 225.5, "ask_size": 2.0, "iv": 0.4809, "open_interest": 0.0, "volume": 0.0, "delta": -0.7865, "gamma": 0.0034, "vega": 0.9544, "theta": -0.0409, "rho": -2.2792, "theo": 223.1597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 233.75}], "symbol": "JBL", "security_type": "stock", "exchange_id": 3, "current_price": 252.56, "price_change": 13.47, "price_change_percent": 5.6339, "bid": 252.56, "ask": 254.0, "bid_size": 40, "ask_size": 80, "open": 242.0, "high": 254.0, "low": 241.3, "close": 252.56, "prev_day_close": 239.09, "volume": 725052, "iv30": 49.535, "iv30_change": -3.26, "iv30_change_percent": -6.1748, "seqno": 10330370626, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "JBL"}