{"timestamp": "2026-11-10 02:01:26", "data": {"options": [{"option": "JBTM261120C00060000", "bid": 67.9, "bid_size": 7.0, "ask": 71.7, "ask_size": 13.0, "iv": 2.3076, "open_interest": 0.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0001, "vega": 0.0009, "theta": 0.0, "rho": 0.0193, "theo": 69.4498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.7999992370606}, {"option": "JBTM261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.8375, "open_interest": 0.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0001, "vega": 0.0009, "theta": -0.0051, "rho": -0.0001, "theo": 0.0119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "JBTM261120C00065000", "bid": 63.0, "bid_size": 12.0, "ask": 66.7, "ask_size": 14.0, "iv": 2.1315, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0002, "vega": 0.0012, "theta": 0.0, "rho": 0.022, "theo": 64.4603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.8500003814697}, {"option": "JBTM261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.579, "open_interest": 0.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0002, "vega": 0.0012, "theta": -0.0062, "rho": -0.0001, "theo": 0.0153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "JBTM261120C00070000", "bid": 58.1, "bid_size": 12.0, "ask": 61.5, "ask_size": 9.0, "iv": 1.8772, "open_interest": 0.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0002, "vega": 0.0016, "theta": -0.0009, "rho": 0.0244, "theo": 59.4722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.1499996185303}, {"option": "JBTM261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.3393, "open_interest": 0.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0002, "vega": 0.0016, "theta": -0.0077, "rho": -0.0001, "theo": 0.0196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "JBTM261120C00075000", "bid": 52.9, "bid_size": 13.0, "ask": 56.5, "ask_size": 11.0, "iv": 1.5899, "open_interest": 0.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0004, "vega": 0.0021, "theta": -0.0032, "rho": 0.0264, "theo": 54.4857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.25}, {"option": "JBTM261120P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.1156, "open_interest": 0.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0004, "vega": 0.0021, "theta": -0.0095, "rho": -0.0001, "theo": 0.0252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "JBTM261120C00080000", "bid": 48.1, "bid_size": 8.0, "ask": 51.5, "ask_size": 9.0, "iv": 1.5029, "open_interest": 0.0, "volume": 0.0, "delta": 0.9951, "gamma": 0.0005, "vega": 0.0028, "theta": -0.0061, "rho": 0.0282, "theo": 49.5012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.3500003814697}, {"option": "JBTM261120P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 9.0, "iv": 1.9053, "open_interest": 1.0, "volume": 0.0, "delta": -0.0043, "gamma": 0.0005, "vega": 0.0028, "theta": -0.0118, "rho": -0.0002, "theo": 0.0328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-28T10:19:05", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "JBTM261120C00085000", "bid": 43.3, "bid_size": 5.0, "ask": 46.1, "ask_size": 5.0, "iv": 1.251, "open_interest": 0.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.0008, "vega": 0.0038, "theta": -0.0096, "rho": 0.0299, "theo": 44.5196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.6999988555908}, {"option": "JBTM261120P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 7.0, "iv": 1.7063, "open_interest": 0.0, "volume": 0.0, "delta": -0.006, "gamma": 0.0008, "vega": 0.0038, "theta": -0.0148, "rho": -0.0003, "theo": 0.0432, "change": 0.0, "open": 0.0, "high": 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": "JBTM261120C00090000", "bid": 37.9, "bid_size": 6.0, "ask": 41.7, "ask_size": 9.0, "iv": 1.1703, "open_interest": 0.0, "volume": 0.0, "delta": 0.9909, "gamma": 0.0011, "vega": 0.0052, "theta": -0.014, "rho": 0.0316, "theo": 39.542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.0500011444092}, {"option": "JBTM261120P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 46.0, "iv": 1.2646, "open_interest": 7.0, "volume": 0.0, "delta": -0.0085, "gamma": 0.0011, "vega": 0.0052, "theta": -0.0186, "rho": -0.0004, "theo": 0.0577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T10:15:23", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "JBTM261120C00095000", "bid": 32.9, "bid_size": 10.0, "ask": 36.7, "ask_size": 9.0, "iv": 1.0163, "open_interest": 0.0, "volume": 0.0, "delta": 0.9871, "gamma": 0.0017, "vega": 0.0072, "theta": -0.0196, "rho": 0.0332, "theo": 34.5708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.7499990463257}, {"option": "JBTM261120P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 15.0, "iv": 1.3355, "open_interest": 0.0, "volume": 0.0, "delta": -0.0123, "gamma": 0.0017, "vega": 0.0072, "theta": -0.0236, "rho": -0.0006, "theo": 0.0785, "change": 0.0, "open": 0.0, "high": 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": "JBTM261120C00100000", "bid": 28.2, "bid_size": 12.0, "ask": 31.7, "ask_size": 7.0, "iv": 0.943, "open_interest": 1.0, "volume": 0.0, "delta": 0.9812, "gamma": 0.0027, "vega": 0.0101, "theta": -0.0268, "rho": 0.0347, "theo": 29.6096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.7, "last_trade_time": "2026-10-22T10:17:54", "percent_change": 0.0, "prev_day_close": 27.8999996185303}, {"option": "JBTM261120P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 4.0, "iv": 1.1606, "open_interest": 59.0, "volume": 0.0, "delta": -0.0182, "gamma": 0.0027, "vega": 0.0101, "theta": -0.0302, "rho": -0.0008, "theo": 0.1095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T14:01:41", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "JBTM261120C00105000", "bid": 23.1, "bid_size": 7.0, "ask": 26.7, "ask_size": 11.0, "iv": 0.7727, "open_interest": 22.0, "volume": 0.0, "delta": 0.9715, "gamma": 0.0044, "vega": 0.0145, "theta": -0.0363, "rho": 0.036, "theo": 24.6657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.5, "last_trade_time": "2026-10-16T09:44:17", "percent_change": 0.0, "prev_day_close": 22.8500003814697}, {"option": "JBTM261120P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 21.0, "iv": 0.6022, "open_interest": 151.0, "volume": 0.0, "delta": -0.028, "gamma": 0.0044, "vega": 0.0145, "theta": -0.0392, "rho": -0.0012, "theo": 0.1577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T10:11:13", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "JBTM261120C00110000", "bid": 18.1, "bid_size": 4.0, "ask": 21.8, "ask_size": 7.0, "iv": 0.6475, "open_interest": 6.0, "volume": 0.0, "delta": 0.9546, "gamma": 0.0073, "vega": 0.0214, "theta": -0.0493, "rho": 0.037, "theo": 19.7535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.47, "last_trade_time": "2026-11-05T15:00:54", "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "JBTM261120P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 4.0, "iv": 0.6063, "open_interest": 1.0, "volume": 0.0, "delta": -0.0449, "gamma": 0.0074, "vega": 0.0214, "theta": -0.0517, "rho": -0.002, "theo": 0.2378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-09-23T09:30:04", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "JBTM261120C00115000", "bid": 14.0, "bid_size": 14.0, "ask": 16.8, "ask_size": 15.0, "iv": 0.6172, "open_interest": 1.0, "volume": 0.0, "delta": 0.9234, "gamma": 0.0129, "vega": 0.0324, "theta": -0.0674, "rho": 0.0373, "theo": 14.9061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.5, "last_trade_time": "2026-11-06T10:12:54", "percent_change": 0.0, "prev_day_close": 13.3000001907349}, {"option": "JBTM261120P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 4.0, "iv": 0.6637, "open_interest": 1.0, "volume": 0.0, "delta": -0.0762, "gamma": 0.0129, "vega": 0.0326, "theta": -0.0693, "rho": -0.0033, "theo": 0.383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-11-03T09:39:22", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "JBTM261120C00120000", "bid": 9.8, "bid_size": 14.0, "ask": 12.2, "ask_size": 39.0, "iv": 0.5566, "open_interest": 0.0, "volume": 0.0, "delta": 0.8602, "gamma": 0.0234, "vega": 0.0502, "theta": -0.0926, "rho": 0.036, "theo": 10.2121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.18, "last_trade_time": "2026-11-06T12:36:48", "percent_change": 0.0, "prev_day_close": 9.2000002861023}, {"option": "JBTM261120P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 16.0, "iv": 0.5123, "open_interest": 2.0, "volume": 0.0, "delta": -0.1398, "gamma": 0.0236, "vega": 0.0504, "theta": -0.0941, "rho": -0.0058, "theo": 0.6823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.65, "last_trade_time": "2026-11-03T10:56:53", "percent_change": 0.0, "prev_day_close": 1.80000002682209}, {"option": "JBTM261120C00125000", "bid": 4.6, "bid_size": 9.0, "ask": 8.3, "ask_size": 6.0, "iv": 0.4259, "open_interest": 12.0, "volume": 0.0, "delta": 0.7246, "gamma": 0.0409, "vega": 0.0752, "theta": -0.1238, "rho": 0.0313, "theo": 5.9506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-11-04T12:01:50", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "JBTM261120P00125000", "bid": 0.1, "bid_size": 7.0, "ask": 3.4, "ask_size": 10.0, "iv": 0.4043, "open_interest": 0.0, "volume": 0.0, "delta": -0.2762, "gamma": 0.0412, "vega": 0.0753, "theta": -0.125, "rho": -0.0113, "theo": 1.4173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.02500003576279}, {"option": "JBTM261120C00130000", "bid": 0.8, "bid_size": 8.0, "ask": 4.7, "ask_size": 5.0, "iv": 0.3306, "open_interest": 0.0, "volume": 0.0, "delta": 0.4888, "gamma": 0.0512, "vega": 0.0897, "theta": -0.1432, "rho": 0.0215, "theo": 2.8753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.94999995827675}, {"option": "JBTM261120P00130000", "bid": 0.95, "bid_size": 7.0, "ask": 4.7, "ask_size": 10.0, "iv": 0.287, "open_interest": 0.0, "volume": 0.0, "delta": -0.513, "gamma": 0.0515, "vega": 0.0896, "theta": -0.144, "rho": -0.0194, "theo": 3.3409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.6, "last_trade_time": "2026-09-29T09:30:08", "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "JBTM261120C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 6.0, "iv": 0.3886, "open_interest": 0.0, "volume": 0.0, "delta": 0.2787, "gamma": 0.039, "vega": 0.0757, "theta": -0.1319, "rho": 0.0123, "theo": 1.4179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.92499997653067}, {"option": "JBTM261120P00135000", "bid": 4.0, "bid_size": 14.0, "ask": 7.4, "ask_size": 7.0, "iv": 0.1848, "open_interest": 0.0, "volume": 0.0, "delta": -0.7237, "gamma": 0.0393, "vega": 0.0752, "theta": -0.1322, "rho": -0.0248, "theo": 6.8915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "JBTM261120C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 6.0, "iv": 0.5182, "open_interest": 0.0, "volume": 0.0, "delta": 0.1647, "gamma": 0.025, "vega": 0.0561, "theta": -0.1099, "rho": 0.0072, "theo": 0.82, "change": 0.0, "open": 0.0, "high": 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": "JBTM261120P00140000", "bid": 9.0, "bid_size": 11.0, "ask": 12.2, "ask_size": 7.0, "iv": 0.2439, "open_interest": 0.0, "volume": 0.0, "delta": -0.8384, "gamma": 0.0253, "vega": 0.0551, "theta": -0.1099, "rho": -0.0263, "theo": 11.299, "change": 0.0, "open": 0.0, "high": 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": "JBTM261120C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 13.0, "iv": 0.6388, "open_interest": 0.0, "volume": 0.0, "delta": 0.1054, "gamma": 0.0162, "vega": 0.0413, "theta": -0.0901, "rho": 0.0046, "theo": 0.5347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "JBTM261120P00145000", "bid": 13.8, "bid_size": 9.0, "ask": 17.2, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8981, "gamma": 0.0165, "vega": 0.0398, "theta": -0.09, "rho": -0.0254, "theo": 16.0188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3499999046326}, {"option": "JBTM261120C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 13.0, "iv": 0.7491, "open_interest": 0.0, "volume": 0.0, "delta": 0.0722, "gamma": 0.0109, "vega": 0.0311, "theta": -0.0745, "rho": 0.0031, "theo": 0.3772, "change": 0.0, "open": 0.0, "high": 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": "JBTM261120P00150000", "bid": 18.7, "bid_size": 11.0, "ask": 22.1, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9316, "gamma": 0.0112, "vega": 0.0295, "theta": -0.0741, "rho": -0.024, "theo": 20.866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.1999998092651}, {"option": "JBTM261120C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 13.0, "iv": 0.8485, "open_interest": 0.0, "volume": 0.0, "delta": 0.052, "gamma": 0.0077, "vega": 0.024, "theta": -0.0623, "rho": 0.0022, "theo": 0.2806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "JBTM261120P00155000", "bid": 23.4, "bid_size": 7.0, "ask": 27.1, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.952, "gamma": 0.0079, "vega": 0.0222, "theta": -0.0618, "rho": -0.0225, "theo": 25.774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.2999992370605}, {"option": "JBTM261120C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 6.0, "iv": 0.9448, "open_interest": 0.0, "volume": 0.0, "delta": 0.039, "gamma": 0.0056, "vega": 0.019, "theta": -0.0528, "rho": 0.0017, "theo": 0.217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "JBTM261120P00160000", "bid": 28.4, "bid_size": 7.0, "ask": 32.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9653, "gamma": 0.0058, "vega": 0.0171, "theta": -0.052, "rho": -0.0201, "theo": 30.7146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.9499998092651}, {"option": "JBTM261120C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 1.0344, "open_interest": 0.0, "volume": 0.0, "delta": 0.0301, "gamma": 0.0042, "vega": 0.0154, "theta": -0.0453, "rho": 0.0013, "theo": 0.1728, "change": 0.0, "open": 0.0, "high": 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": "JBTM261120P00165000", "bid": 33.6, "bid_size": 11.0, "ask": 37.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9742, "gamma": 0.0044, "vega": 0.0134, "theta": -0.044, "rho": -0.0184, "theo": 35.6744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.0}, {"option": "JBTM261120C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 1.1246, "open_interest": 0.0, "volume": 0.0, "delta": 0.0239, "gamma": 0.0033, "vega": 0.0126, "theta": -0.0393, "rho": 0.001, "theo": 0.1408, "change": 0.0, "open": 0.0, "high": 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": "JBTM261120P00170000", "bid": 38.6, "bid_size": 5.0, "ask": 41.7, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9806, "gamma": 0.0035, "vega": 0.0102, "theta": -0.0372, "rho": -0.0166, "theo": 40.6466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.8500003814697}, {"option": "JBTM261218C00055000", "bid": 72.7, "bid_size": 8.0, "ask": 76.6, "ask_size": 1.0, "iv": 1.237, "open_interest": 0.0, "volume": 0.0, "delta": 0.9948, "gamma": 0.0003, "vega": 0.0051, "theta": 0.0, "rho": 0.0428, "theo": 74.5149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.4500007629394}, {"option": "JBTM261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.6606, "open_interest": 0.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.0003, "vega": 0.0052, "theta": -0.0067, "rho": -0.0006, "theo": 0.0622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "JBTM261218C00060000", "bid": 67.5, "bid_size": 2.0, "ask": 71.7, "ask_size": 8.0, "iv": 0.8853, "open_interest": 0.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.0004, "vega": 0.0065, "theta": -0.001, "rho": 0.051, "theo": 69.546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.4500007629394}, {"option": "JBTM261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.5109, "open_interest": 0.0, "volume": 0.0, "delta": -0.0054, "gamma": 0.0004, "vega": 0.0066, "theta": -0.0078, "rho": -0.0008, "theo": 0.0764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "JBTM261218C00065000", "bid": 62.6, "bid_size": 8.0, "ask": 66.6, "ask_size": 8.0, "iv": 0.9361, "open_interest": 0.0, "volume": 0.0, "delta": 0.9917, "gamma": 0.0005, "vega": 0.0081, "theta": -0.0027, "rho": 0.0577, "theo": 64.5825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.5500011444092}, {"option": "JBTM261218P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.3735, "open_interest": 0.0, "volume": 0.0, "delta": -0.0071, "gamma": 0.0005, "vega": 0.0083, "theta": -0.0092, "rho": -0.0011, "theo": 0.0941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "JBTM261218C00070000", "bid": 57.5, "bid_size": 2.0, "ask": 61.7, "ask_size": 9.0, "iv": 0.8724, "open_interest": 1.0, "volume": 0.0, "delta": 0.9896, "gamma": 0.0007, "vega": 0.0102, "theta": -0.0047, "rho": 0.0633, "theo": 59.6237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.5, "last_trade_time": "2026-08-12T09:30:02", "percent_change": 0.0, "prev_day_close": 58.5500011444092}, {"option": "JBTM261218P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 1.2461, "open_interest": 2.0, "volume": 0.0, "delta": -0.0092, "gamma": 0.0007, "vega": 0.0105, "theta": -0.0108, "rho": -0.0014, "theo": 0.1161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-07-17T09:30:05", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "JBTM261218C00075000", "bid": 52.7, "bid_size": 8.0, "ask": 56.7, "ask_size": 8.0, "iv": 0.806, "open_interest": 0.0, "volume": 0.0, "delta": 0.9868, "gamma": 0.0009, "vega": 0.0129, "theta": -0.007, "rho": 0.0685, "theo": 54.6716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.6500015258789}, {"option": "JBTM261218P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 13.0, "iv": 1.1272, "open_interest": 4.0, "volume": 0.0, "delta": -0.012, "gamma": 0.0009, "vega": 0.0132, "theta": -0.0126, "rho": -0.0018, "theo": 0.1438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-07-17T09:30:05", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "JBTM261218C00080000", "bid": 47.7, "bid_size": 2.0, "ask": 51.7, "ask_size": 9.0, "iv": 0.7386, "open_interest": 1.0, "volume": 0.0, "delta": 0.9832, "gamma": 0.0013, "vega": 0.0165, "theta": -0.0097, "rho": 0.0733, "theo": 49.7267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.5, "last_trade_time": "2026-06-25T09:30:03", "percent_change": 0.0, "prev_day_close": 48.6500015258789}, {"option": "JBTM261218P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 1.0154, "open_interest": 1.0, "volume": 0.0, "delta": -0.0157, "gamma": 0.0013, "vega": 0.0168, "theta": -0.0148, "rho": -0.0023, "theo": 0.1792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-09-16T09:30:04", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "JBTM261218C00085000", "bid": 42.7, "bid_size": 8.0, "ask": 46.8, "ask_size": 8.0, "iv": 0.645, "open_interest": 0.0, "volume": 0.0, "delta": 0.9782, "gamma": 0.0017, "vega": 0.0207, "theta": -0.0127, "rho": 0.0774, "theo": 44.7929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.6499996185303}, {"option": "JBTM261218P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 17.0, "iv": 0.9096, "open_interest": 3.0, "volume": 0.0, "delta": -0.0207, "gamma": 0.0018, "vega": 0.0213, "theta": -0.0174, "rho": -0.0031, "theo": 0.2253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-02T09:30:03", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "JBTM261218C00090000", "bid": 37.9, "bid_size": 8.0, "ask": 41.8, "ask_size": 1.0, "iv": 0.604, "open_interest": 0.0, "volume": 0.0, "delta": 0.9714, "gamma": 0.0024, "vega": 0.0267, "theta": -0.0162, "rho": 0.0817, "theo": 39.8733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.6499996185303}, {"option": "JBTM261218P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 0.8089, "open_interest": 5.0, "volume": 0.0, "delta": -0.0276, "gamma": 0.0024, "vega": 0.0271, "theta": -0.0204, "rho": -0.004, "theo": 0.286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-02T09:30:03", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "JBTM261218C00095000", "bid": 33.6, "bid_size": 8.0, "ask": 36.9, "ask_size": 2.0, "iv": 0.6309, "open_interest": 0.0, "volume": 0.0, "delta": 0.9619, "gamma": 0.0034, "vega": 0.0343, "theta": -0.0204, "rho": 0.0851, "theo": 34.9746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.75}, {"option": "JBTM261218P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 47.0, "iv": 0.7125, "open_interest": 1.0, "volume": 0.0, "delta": -0.0373, "gamma": 0.0034, "vega": 0.0348, "theta": -0.024, "rho": -0.0054, "theo": 0.3681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.74, "last_trade_time": "2026-09-16T13:33:06", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "JBTM261218C00100000", "bid": 29.6, "bid_size": 10.0, "ask": 31.9, "ask_size": 23.0, "iv": 0.6282, "open_interest": 2689.0, "volume": 0.0, "delta": 0.9482, "gamma": 0.0048, "vega": 0.0439, "theta": -0.0252, "rho": 0.0886, "theo": 30.108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.3, "last_trade_time": "2026-11-03T13:22:20", "percent_change": 0.0, "prev_day_close": 28.3999996185303}, {"option": "JBTM261218P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 28.0, "iv": 0.4911, "open_interest": 4.0, "volume": 4.0, "delta": -0.0511, "gamma": 0.0048, "vega": 0.0448, "theta": -0.0284, "rho": -0.0074, "theo": 0.4821, "change": -0.225, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T10:29:21", "percent_change": -42.8571, "prev_day_close": 0.524999976158142}, {"option": "JBTM261218C00105000", "bid": 24.1, "bid_size": 21.0, "ask": 27.0, "ask_size": 13.0, "iv": 0.5052, "open_interest": 3.0, "volume": 0.0, "delta": 0.9281, "gamma": 0.0069, "vega": 0.0574, "theta": -0.0309, "rho": 0.0914, "theo": 25.2904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.2, "last_trade_time": "2026-10-22T11:44:12", "percent_change": 0.0, "prev_day_close": 23.75}, {"option": "JBTM261218P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 42.0, "iv": 0.5362, "open_interest": 1.0, "volume": 0.0, "delta": -0.0714, "gamma": 0.0069, "vega": 0.0582, "theta": -0.0336, "rho": -0.0103, "theo": 0.6458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2025-12-12T09:30:01", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "JBTM261218C00110000", "bid": 18.3, "bid_size": 7.0, "ask": 22.1, "ask_size": 9.0, "iv": 0.3639, "open_interest": 20.0, "volume": 0.0, "delta": 0.8978, "gamma": 0.01, "vega": 0.075, "theta": -0.0376, "rho": 0.0929, "theo": 20.5539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.64, "last_trade_time": "2026-11-05T09:39:34", "percent_change": 0.0, "prev_day_close": 18.6999998092651}, {"option": "JBTM261218P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 6.0, "iv": 0.4529, "open_interest": 11.0, "volume": 0.0, "delta": -0.102, "gamma": 0.01, "vega": 0.0759, "theta": -0.0397, "rho": -0.0147, "theo": 0.8915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-03T09:47:00", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "JBTM261218C00115000", "bid": 14.0, "bid_size": 8.0, "ask": 17.9, "ask_size": 9.0, "iv": 0.3737, "open_interest": 41.0, "volume": 0.0, "delta": 0.8506, "gamma": 0.0146, "vega": 0.0985, "theta": -0.0452, "rho": 0.093, "theo": 15.9593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.57, "last_trade_time": "2026-10-01T10:18:06", "percent_change": 0.0, "prev_day_close": 14.6000003814697}, {"option": "JBTM261218P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 17.0, "iv": 0.3662, "open_interest": 56.0, "volume": 0.0, "delta": -0.1495, "gamma": 0.0146, "vega": 0.0993, "theta": -0.0469, "rho": -0.0212, "theo": 1.2808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.7, "last_trade_time": "2026-08-31T12:06:11", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "JBTM261218C00120000", "bid": 11.1, "bid_size": 12.0, "ask": 12.7, "ask_size": 2.0, "iv": 0.3582, "open_interest": 145.0, "volume": 0.0, "delta": 0.7758, "gamma": 0.0209, "vega": 0.1265, "theta": -0.0535, "rho": 0.0888, "theo": 11.6323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.7, "last_trade_time": "2026-11-05T15:55:20", "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "JBTM261218P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 4.0, "iv": 0.2709, "open_interest": 62.0, "volume": 0.0, "delta": -0.2247, "gamma": 0.021, "vega": 0.1272, "theta": -0.0547, "rho": -0.0317, "theo": 1.9388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.5, "last_trade_time": "2026-11-02T13:24:02", "percent_change": 0.0, "prev_day_close": 1.69999998807907}, {"option": "JBTM261218C00125000", "bid": 7.6, "bid_size": 12.0, "ask": 8.9, "ask_size": 11.0, "iv": 0.3375, "open_interest": 200.0, "volume": 0.0, "delta": 0.661, "gamma": 0.0279, "vega": 0.1546, "theta": -0.0609, "rho": 0.0794, "theo": 7.8122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-11-02T11:15:20", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "JBTM261218P00125000", "bid": 1.65, "bid_size": 6.0, "ask": 3.8, "ask_size": 3.0, "iv": 0.2839, "open_interest": 0.0, "volume": 0.0, "delta": -0.3397, "gamma": 0.028, "vega": 0.1548, "theta": -0.0615, "rho": -0.0472, "theo": 3.1148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "JBTM261218C00130000", "bid": 3.9, "bid_size": 5.0, "ask": 7.3, "ask_size": 11.0, "iv": 0.3401, "open_interest": 119.0, "volume": 0.0, "delta": 0.5109, "gamma": 0.0315, "vega": 0.1683, "theta": -0.0644, "rho": 0.0635, "theo": 4.89, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-11-04T14:30:31", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "JBTM261218P00130000", "bid": 3.3, "bid_size": 5.0, "ask": 6.4, "ask_size": 8.0, "iv": 0.2781, "open_interest": 0.0, "volume": 0.0, "delta": -0.4905, "gamma": 0.0317, "vega": 0.1684, "theta": -0.0646, "rho": -0.0662, "theo": 5.183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "JBTM261218C00135000", "bid": 1.4, "bid_size": 5.0, "ask": 4.3, "ask_size": 6.0, "iv": 0.2937, "open_interest": 12.0, "volume": 0.0, "delta": 0.3647, "gamma": 0.0289, "vega": 0.159, "theta": -0.0622, "rho": 0.0465, "theo": 3.0404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-09-17T15:51:55", "percent_change": 0.0, "prev_day_close": 1.9499999769032}, {"option": "JBTM261218P00135000", "bid": 5.8, "bid_size": 7.0, "ask": 8.7, "ask_size": 12.0, "iv": 0.2361, "open_interest": 23.0, "volume": 0.0, "delta": -0.6375, "gamma": 0.0293, "vega": 0.1582, "theta": -0.0624, "rho": -0.0814, "theo": 8.3209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.33, "last_trade_time": "2026-10-12T11:57:21", "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "JBTM261218C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 6.0, "iv": 0.308, "open_interest": 93.0, "volume": 0.0, "delta": 0.256, "gamma": 0.0232, "vega": 0.1366, "theta": -0.0568, "rho": 0.0332, "theo": 1.9977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-10-12T15:24:55", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "JBTM261218P00140000", "bid": 9.3, "bid_size": 13.0, "ask": 12.8, "ask_size": 13.0, "iv": 0.222, "open_interest": 41.0, "volume": 0.0, "delta": -0.7477, "gamma": 0.0237, "vega": 0.1352, "theta": -0.057, "rho": -0.0888, "theo": 12.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.94, "last_trade_time": "2026-09-22T10:15:56", "percent_change": 0.0, "prev_day_close": 12.8999996185303}, {"option": "JBTM261218C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 12.0, "iv": 0.3618, "open_interest": 0.0, "volume": 0.0, "delta": 0.184, "gamma": 0.0177, "vega": 0.1131, "theta": -0.0505, "rho": 0.0242, "theo": 1.403, "change": 0.0, "open": 0.0, "high": 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": "JBTM261218P00145000", "bid": 14.0, "bid_size": 8.0, "ask": 18.0, "ask_size": 2.0, "iv": 0.2876, "open_interest": 0.0, "volume": 0.0, "delta": -0.8213, "gamma": 0.0183, "vega": 0.1101, "theta": -0.0508, "rho": -0.0885, "theo": 16.681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "JBTM261218C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 6.0, "iv": 0.4134, "open_interest": 5.0, "volume": 0.0, "delta": 0.1368, "gamma": 0.0135, "vega": 0.0934, "theta": -0.0447, "rho": 0.018, "theo": 1.0409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.18, "last_trade_time": "2026-11-03T14:37:37", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "JBTM261218P00150000", "bid": 18.8, "bid_size": 8.0, "ask": 22.7, "ask_size": 8.0, "iv": 0.299, "open_interest": 0.0, "volume": 0.0, "delta": -0.8701, "gamma": 0.0142, "vega": 0.089, "theta": -0.0449, "rho": -0.0851, "theo": 21.3229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.0, "last_trade_time": "2026-03-09T09:42:52", "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "JBTM261218C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 5.0, "iv": 0.4653, "open_interest": 7.0, "volume": 0.0, "delta": 0.1049, "gamma": 0.0104, "vega": 0.0775, "theta": -0.0396, "rho": 0.0139, "theo": 0.8052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-09-23T09:30:04", "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "JBTM261218P00155000", "bid": 23.7, "bid_size": 1.0, "ask": 27.6, "ask_size": 8.0, "iv": 0.3231, "open_interest": 0.0, "volume": 0.0, "delta": -0.9032, "gamma": 0.0111, "vega": 0.0717, "theta": -0.0397, "rho": -0.0813, "theo": 26.0932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.7, "last_trade_time": "2026-08-26T09:33:59", "percent_change": 0.0, "prev_day_close": 27.0}, {"option": "JBTM261218C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 6.0, "iv": 0.5149, "open_interest": 17.0, "volume": 0.0, "delta": 0.0827, "gamma": 0.0082, "vega": 0.0651, "theta": -0.0353, "rho": 0.0109, "theo": 0.643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.68, "last_trade_time": "2026-11-03T14:41:43", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "JBTM261218P00160000", "bid": 28.6, "bid_size": 8.0, "ask": 31.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9268, "gamma": 0.0089, "vega": 0.0587, "theta": -0.0354, "rho": -0.0763, "theo": 30.9387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.8500003814697}, {"option": "JBTM261218C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 6.0, "iv": 0.5604, "open_interest": 16.0, "volume": 0.0, "delta": 0.0666, "gamma": 0.0065, "vega": 0.0553, "theta": -0.0316, "rho": 0.0088, "theo": 0.5264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-23T09:30:05", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "JBTM261218P00165000", "bid": 33.6, "bid_size": 8.0, "ask": 37.7, "ask_size": 4.0, "iv": 0.4128, "open_interest": 0.0, "volume": 0.0, "delta": -0.9438, "gamma": 0.0073, "vega": 0.0469, "theta": -0.0317, "rho": -0.0655, "theo": 35.8317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 31.1, "last_trade_time": "2026-01-23T13:22:50", "percent_change": 0.0, "prev_day_close": 36.75}, {"option": "JBTM261218C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 7.0, "iv": 0.6058, "open_interest": 155.0, "volume": 0.0, "delta": 0.0548, "gamma": 0.0053, "vega": 0.0474, "theta": -0.0285, "rho": 0.0072, "theo": 0.4396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.48, "last_trade_time": "2026-10-01T10:18:06", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "JBTM261218P00170000", "bid": 38.6, "bid_size": 1.0, "ask": 42.7, "ask_size": 5.0, "iv": 0.4546, "open_interest": 0.0, "volume": 0.0, "delta": -0.9567, "gamma": 0.006, "vega": 0.0383, "theta": -0.0286, "rho": -0.0601, "theo": 40.7549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 33.8, "last_trade_time": "2025-12-19T14:24:20", "percent_change": 0.0, "prev_day_close": 41.75}, {"option": "JBTM261218C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 10.0, "iv": 0.6483, "open_interest": 0.0, "volume": 0.0, "delta": 0.0458, "gamma": 0.0044, "vega": 0.0411, "theta": -0.0258, "rho": 0.006, "theo": 0.3731, "change": 0.0, "open": 0.0, "high": 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": "JBTM261218P00175000", "bid": 43.6, "bid_size": 1.0, "ask": 47.7, "ask_size": 8.0, "iv": 0.4949, "open_interest": 0.0, "volume": 0.0, "delta": -0.9666, "gamma": 0.0051, "vega": 0.0306, "theta": -0.0261, "rho": -0.0496, "theo": 45.6996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.7, "last_trade_time": "2026-01-23T10:46:19", "percent_change": 0.0, "prev_day_close": 46.75}, {"option": "JBTM261218C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 6.0, "iv": 0.6884, "open_interest": 4.0, "volume": 0.0, "delta": 0.0388, "gamma": 0.0037, "vega": 0.0358, "theta": -0.0235, "rho": 0.0051, "theo": 0.321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-03-13T15:02:46", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "JBTM261218P00180000", "bid": 48.6, "bid_size": 1.0, "ask": 52.7, "ask_size": 8.0, "iv": 0.5335, "open_interest": 0.0, "volume": 0.0, "delta": -0.9746, "gamma": 0.0045, "vega": 0.0245, "theta": -0.0229, "rho": -0.0479, "theo": 50.6598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.75}, {"option": "JBTM261218C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 11.0, "iv": 0.7301, "open_interest": 8.0, "volume": 0.0, "delta": 0.0332, "gamma": 0.0031, "vega": 0.0316, "theta": -0.0215, "rho": 0.0044, "theo": 0.2793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-03T15:05:10", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "JBTM261218P00185000", "bid": 53.6, "bid_size": 1.0, "ask": 57.7, "ask_size": 8.0, "iv": 0.5707, "open_interest": 0.0, "volume": 0.0, "delta": -0.981, "gamma": 0.0039, "vega": 0.019, "theta": -0.0217, "rho": -0.0402, "theo": 55.6307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.0, "last_trade_time": "2026-03-06T09:36:12", "percent_change": 0.0, "prev_day_close": 56.75}, {"option": "JBTM261218C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 11.0, "iv": 0.7701, "open_interest": 30.0, "volume": 0.0, "delta": 0.0288, "gamma": 0.0026, "vega": 0.028, "theta": -0.0198, "rho": 0.0038, "theo": 0.2454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.5, "last_trade_time": "2025-12-16T13:59:10", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "JBTM261218P00190000", "bid": 58.6, "bid_size": 1.0, "ask": 62.7, "ask_size": 8.0, "iv": 0.6066, "open_interest": 0.0, "volume": 0.0, "delta": -0.9858, "gamma": 0.0033, "vega": 0.0145, "theta": -0.0191, "rho": -0.0236, "theo": 60.6098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.75}, {"option": "JBTM261218C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 10.0, "iv": 0.5847, "open_interest": 58.0, "volume": 0.0, "delta": 0.0251, "gamma": 0.0023, "vega": 0.025, "theta": -0.0182, "rho": 0.0033, "theo": 0.2175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-10-12T11:57:21", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "JBTM261218P00195000", "bid": 63.6, "bid_size": 1.0, "ask": 67.7, "ask_size": 8.0, "iv": 0.6414, "open_interest": 0.0, "volume": 0.0, "delta": -0.9898, "gamma": 0.0026, "vega": 0.0088, "theta": -0.0193, "rho": -0.02, "theo": 65.5983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.75}, {"option": "JBTM261218C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1.0, "iv": 0.5705, "open_interest": 327.0, "volume": 0.0, "delta": 0.0221, "gamma": 0.002, "vega": 0.0225, "theta": -0.0169, "rho": 0.0029, "theo": 0.1941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-07-30T09:30:30", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "JBTM261218P00200000", "bid": 68.6, "bid_size": 1.0, "ask": 72.7, "ask_size": 8.0, "iv": 0.6751, "open_interest": 0.0, "volume": 0.0, "delta": -0.9929, "gamma": 0.002, "vega": 0.0066, "theta": -0.0161, "rho": -0.015, "theo": 70.59, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.75}, {"option": "JBTM261218C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 15.0, "iv": 0.911, "open_interest": 3.0, "volume": 0.0, "delta": 0.0175, "gamma": 0.0015, "vega": 0.0184, "theta": -0.0146, "rho": 0.0023, "theo": 0.1576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-05-05T09:34:15", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "JBTM261218P00210000", "bid": 78.6, "bid_size": 1.0, "ask": 82.7, "ask_size": 8.0, "iv": 0.7398, "open_interest": 0.0, "volume": 0.0, "delta": -0.9969, "gamma": 0.0012, "vega": 0.0034, "theta": -0.0081, "rho": 0.0, "theo": 80.58, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.2, "last_trade_time": "2026-07-15T09:30:01", "percent_change": 0.0, "prev_day_close": 81.75}, {"option": "JBTM261218C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 7.0, "iv": 0.9761, "open_interest": 401.0, "volume": 0.0, "delta": 0.0142, "gamma": 0.0012, "vega": 0.0154, "theta": -0.0128, "rho": 0.0018, "theo": 0.1307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-03-20T09:30:37", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "JBTM261218P00220000", "bid": 88.6, "bid_size": 1.0, "ask": 92.7, "ask_size": 8.0, "iv": 0.8009, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0005, "vega": 0.0, "theta": -0.0081, "rho": 0.0, "theo": 90.58, "change": 0.0, "open": 0.0, "high": 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": "JBTM261218C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 11.0, "iv": 1.0372, "open_interest": 1.0, "volume": 0.0, "delta": 0.0118, "gamma": 0.001, "vega": 0.013, "theta": -0.0113, "rho": 0.0015, "theo": 0.1102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.1, "last_trade_time": "2026-02-04T09:30:26", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "JBTM261218P00230000", "bid": 98.6, "bid_size": 1.0, "ask": 102.7, "ask_size": 8.0, "iv": 0.859, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0001, "vega": 0.0, "theta": -0.0081, "rho": 0.0, "theo": 100.58, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.75}, {"option": "JBTM261218C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 10.0, "iv": 1.0947, "open_interest": 0.0, "volume": 0.0, "delta": 0.0099, "gamma": 0.0008, "vega": 0.0112, "theta": -0.0101, "rho": 0.0013, "theo": 0.0943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "JBTM261218P00240000", "bid": 108.6, "bid_size": 1.0, "ask": 112.7, "ask_size": 8.0, "iv": 0.9144, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0081, "rho": 0.0, "theo": 110.58, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.75}, {"option": "JBTM261218C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 1.1491, "open_interest": 0.0, "volume": 0.0, "delta": 0.0084, "gamma": 0.0007, "vega": 0.0097, "theta": -0.0091, "rho": 0.0011, "theo": 0.0816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "JBTM261218P00250000", "bid": 118.6, "bid_size": 1.0, "ask": 122.7, "ask_size": 8.0, "iv": 0.9671, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0081, "rho": 0.0, "theo": 120.58, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 121.75}, {"option": "JBTM270115C00065000", "bid": 62.7, "bid_size": 9.0, "ask": 66.9, "ask_size": 1.0, "iv": 0.5993, "open_interest": 1.0, "volume": 0.0, "delta": 0.9891, "gamma": 0.0006, "vega": 0.0149, "theta": -0.0005, "rho": 0.1209, "theo": 64.9268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.5, "last_trade_time": "2026-07-20T09:30:01", "percent_change": 0.0, "prev_day_close": 63.75}, {"option": "JBTM270115P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 8.0, "iv": 1.0589, "open_interest": 1.0, "volume": 0.0, "delta": -0.01, "gamma": 0.0006, "vega": 0.0149, "theta": -0.008, "rho": -0.0026, "theo": 0.1502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-05-26T09:30:11", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "JBTM270115C00070000", "bid": 58.0, "bid_size": 2.0, "ask": 62.1, "ask_size": 8.0, "iv": 0.7184, "open_interest": 0.0, "volume": 0.0, "delta": 0.986, "gamma": 0.0009, "vega": 0.0188, "theta": -0.0025, "rho": 0.1295, "theo": 60.009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.75}, {"option": "JBTM270115P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 15.0, "iv": 0.9663, "open_interest": 0.0, "volume": 0.0, "delta": -0.0131, "gamma": 0.0009, "vega": 0.0188, "theta": -0.0094, "rho": -0.0034, "theo": 0.1887, "change": 0.0, "open": 0.0, "high": 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": "JBTM270115C00075000", "bid": 53.0, "bid_size": 2.0, "ask": 57.2, "ask_size": 9.0, "iv": 0.626, "open_interest": 1.0, "volume": 0.0, "delta": 0.982, "gamma": 0.0012, "vega": 0.0238, "theta": -0.0048, "rho": 0.138, "theo": 55.1017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.2, "last_trade_time": "2026-08-04T09:43:14", "percent_change": 0.0, "prev_day_close": 53.8500003814697}, {"option": "JBTM270115P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 13.0, "iv": 0.8748, "open_interest": 5.0, "volume": 0.0, "delta": -0.0172, "gamma": 0.0012, "vega": 0.0238, "theta": -0.0111, "rho": -0.0044, "theo": 0.2378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-08-20T10:03:50", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "JBTM270115C00080000", "bid": 48.0, "bid_size": 9.0, "ask": 52.1, "ask_size": 9.0, "iv": 0.5384, "open_interest": 1.0, "volume": 0.0, "delta": 0.9766, "gamma": 0.0016, "vega": 0.03, "theta": -0.0073, "rho": 0.146, "theo": 50.2086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.6, "last_trade_time": "2026-08-04T09:43:14", "percent_change": 0.0, "prev_day_close": 48.9499988555908}, {"option": "JBTM270115P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 15.0, "iv": 0.7929, "open_interest": 1.0, "volume": 0.0, "delta": -0.0226, "gamma": 0.0016, "vega": 0.0301, "theta": -0.0131, "rho": -0.0057, "theo": 0.3011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-09-17T09:30:03", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "JBTM270115C00085000", "bid": 43.0, "bid_size": 3.0, "ask": 47.2, "ask_size": 8.0, "iv": 0.5036, "open_interest": 0.0, "volume": 0.0, "delta": 0.9694, "gamma": 0.0022, "vega": 0.0379, "theta": -0.0102, "rho": 0.1536, "theo": 45.3347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.9499988555908}, {"option": "JBTM270115P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 13.0, "iv": 0.7113, "open_interest": 4.0, "volume": 0.0, "delta": -0.0299, "gamma": 0.0022, "vega": 0.038, "theta": -0.0155, "rho": -0.0075, "theo": 0.384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.7, "last_trade_time": "2026-09-17T09:30:03", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "JBTM270115C00090000", "bid": 38.9, "bid_size": 15.0, "ask": 42.3, "ask_size": 11.0, "iv": 0.5466, "open_interest": 0.0, "volume": 0.0, "delta": 0.9596, "gamma": 0.0029, "vega": 0.0478, "theta": -0.0135, "rho": 0.1605, "theo": 40.4876, "change": 0.0, "open": 0.0, "high": 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": "JBTM270115P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 8.0, "iv": 0.4617, "open_interest": 2.0, "volume": 0.0, "delta": -0.0398, "gamma": 0.003, "vega": 0.0481, "theta": -0.0182, "rho": -0.0099, "theo": 0.4938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.25, "last_trade_time": "2026-09-24T09:31:06", "percent_change": 0.0, "prev_day_close": 0.325000012293458}, {"option": "JBTM270115C00095000", "bid": 35.0, "bid_size": 12.0, "ask": 37.5, "ask_size": 15.0, "iv": 0.5676, "open_interest": 0.0, "volume": 0.0, "delta": 0.9462, "gamma": 0.004, "vega": 0.0604, "theta": -0.0173, "rho": 0.1664, "theo": 35.6786, "change": 0.0, "open": 0.0, "high": 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": "JBTM270115P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 12.0, "iv": 0.5655, "open_interest": 0.0, "volume": 0.0, "delta": -0.0533, "gamma": 0.004, "vega": 0.0608, "theta": -0.0214, "rho": -0.0132, "theo": 0.642, "change": 0.0, "open": 0.0, "high": 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": "JBTM270115C00100000", "bid": 30.2, "bid_size": 12.0, "ask": 32.3, "ask_size": 10.0, "iv": 0.4902, "open_interest": 0.0, "volume": 0.0, "delta": 0.9277, "gamma": 0.0054, "vega": 0.0764, "theta": -0.0215, "rho": 0.1709, "theo": 30.9249, "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": 29.0}, {"option": "JBTM270115P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 15.0, "iv": 0.4332, "open_interest": 1.0, "volume": 1.0, "delta": -0.072, "gamma": 0.0055, "vega": 0.0768, "theta": -0.0252, "rho": -0.0177, "theo": 0.8463, "change": -1.24, "open": 1.21, "high": 1.21, "low": 1.21, "tick": "down", "last_trade_price": 1.21, "last_trade_time": "2026-11-09T11:46:51", "percent_change": -50.6122, "prev_day_close": 2.45000004768372}, {"option": "JBTM270115C00105000", "bid": 25.2, "bid_size": 23.0, "ask": 27.8, "ask_size": 15.0, "iv": 0.4412, "open_interest": 0.0, "volume": 0.0, "delta": 0.9017, "gamma": 0.0074, "vega": 0.0964, "theta": -0.0264, "rho": 0.1734, "theo": 26.2537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.3000001907349}, {"option": "JBTM270115P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 51.0, "iv": 0.438, "open_interest": 1.0, "volume": 0.0, "delta": -0.0983, "gamma": 0.0075, "vega": 0.0968, "theta": -0.0295, "rho": -0.0239, "theo": 1.1344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.68, "last_trade_time": "2026-09-10T10:11:37", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "JBTM270115C00110000", "bid": 20.9, "bid_size": 20.0, "ask": 23.5, "ask_size": 45.0, "iv": 0.4241, "open_interest": 1.0, "volume": 0.0, "delta": 0.865, "gamma": 0.0101, "vega": 0.1208, "theta": -0.0317, "rho": 0.1731, "theo": 21.7096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.4, "last_trade_time": "2026-11-03T13:27:32", "percent_change": 0.0, "prev_day_close": 19.9499998092651}, {"option": "JBTM270115P00110000", "bid": 0.7, "bid_size": 28.0, "ask": 2.05, "ask_size": 27.0, "iv": 0.3698, "open_interest": 1.0, "volume": 1.0, "delta": -0.1355, "gamma": 0.0102, "vega": 0.1213, "theta": -0.0344, "rho": -0.0325, "theo": 1.5514, "change": -0.2, "open": 1.95, "high": 1.95, "low": 1.95, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-11-09T11:46:51", "percent_change": -9.30233, "prev_day_close": 2.15000009536743}, {"option": "JBTM270115C00115000", "bid": 16.8, "bid_size": 17.0, "ask": 19.0, "ask_size": 38.0, "iv": 0.3918, "open_interest": 10.0, "volume": 0.0, "delta": 0.8131, "gamma": 0.0135, "vega": 0.1493, "theta": -0.0374, "rho": 0.1686, "theo": 17.3654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.95, "last_trade_time": "2026-10-01T10:18:30", "percent_change": 0.0, "prev_day_close": 15.7999997138977}, {"option": "JBTM270115P00115000", "bid": 0.65, "bid_size": 49.0, "ask": 3.7, "ask_size": 45.0, "iv": 0.3569, "open_interest": 5.0, "volume": 0.0, "delta": -0.1882, "gamma": 0.0137, "vega": 0.1501, "theta": -0.0397, "rho": -0.0445, "theo": 2.1713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.6, "last_trade_time": "2026-08-19T15:36:40", "percent_change": 0.0, "prev_day_close": 2.42499999701977}, {"option": "JBTM270115C00120000", "bid": 12.7, "bid_size": 8.0, "ask": 15.5, "ask_size": 16.0, "iv": 0.3752, "open_interest": 10.0, "volume": 0.0, "delta": 0.7409, "gamma": 0.0174, "vega": 0.1796, "theta": -0.043, "rho": 0.1584, "theo": 13.3297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-09-15T09:40:59", "percent_change": 0.0, "prev_day_close": 12.3000001907349}, {"option": "JBTM270115P00120000", "bid": 1.7, "bid_size": 13.0, "ask": 4.7, "ask_size": 5.0, "iv": 0.3376, "open_interest": 0.0, "volume": 0.0, "delta": -0.2617, "gamma": 0.0177, "vega": 0.1807, "theta": -0.0449, "rho": -0.0604, "theo": 3.1149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "JBTM270115C00125000", "bid": 8.7, "bid_size": 10.0, "ask": 12.1, "ask_size": 12.0, "iv": 0.3449, "open_interest": 3.0, "volume": 0.0, "delta": 0.646, "gamma": 0.0212, "vega": 0.2061, "theta": -0.0474, "rho": 0.1415, "theo": 9.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.2, "last_trade_time": "2026-09-21T10:58:55", "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "JBTM270115P00125000", "bid": 3.0, "bid_size": 15.0, "ask": 6.4, "ask_size": 12.0, "iv": 0.3225, "open_interest": 6.0, "volume": 0.0, "delta": -0.3585, "gamma": 0.0216, "vega": 0.2066, "theta": -0.049, "rho": -0.0805, "theo": 4.5539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.85, "last_trade_time": "2026-08-05T13:34:02", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "JBTM270115C00130000", "bid": 6.2, "bid_size": 34.0, "ask": 9.3, "ask_size": 29.0, "iv": 0.3438, "open_interest": 2.0, "volume": 0.0, "delta": 0.534, "gamma": 0.0233, "vega": 0.2201, "theta": -0.0496, "rho": 0.1191, "theo": 6.9224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.0, "last_trade_time": "2026-11-06T10:12:57", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "JBTM270115P00130000", "bid": 5.2, "bid_size": 12.0, "ask": 8.3, "ask_size": 8.0, "iv": 0.3094, "open_interest": 5.0, "volume": 0.0, "delta": -0.4734, "gamma": 0.0239, "vega": 0.2198, "theta": -0.0509, "rho": -0.1014, "theo": 6.68, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.55, "last_trade_time": "2026-10-12T13:02:00", "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "JBTM270115C00135000", "bid": 3.2, "bid_size": 1.0, "ask": 6.9, "ask_size": 8.0, "iv": 0.3377, "open_interest": 202.0, "volume": 0.0, "delta": 0.4207, "gamma": 0.0229, "vega": 0.2167, "theta": -0.049, "rho": 0.0949, "theo": 4.8164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-11-02T11:14:11", "percent_change": 0.0, "prev_day_close": 3.47500002384186}, {"option": "JBTM270115P00135000", "bid": 7.6, "bid_size": 14.0, "ask": 10.5, "ask_size": 14.0, "iv": 0.2813, "open_interest": 0.0, "volume": 0.0, "delta": -0.5899, "gamma": 0.0236, "vega": 0.2145, "theta": -0.05, "rho": -0.1205, "theo": 9.581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4500002861023}, {"option": "JBTM270115C00140000", "bid": 1.05, "bid_size": 12.0, "ask": 5.2, "ask_size": 14.0, "iv": 0.3006, "open_interest": 0.0, "volume": 0.0, "delta": 0.3226, "gamma": 0.0205, "vega": 0.1993, "theta": -0.0462, "rho": 0.0732, "theo": 3.3864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "JBTM270115P00140000", "bid": 11.1, "bid_size": 10.0, "ask": 14.1, "ask_size": 17.0, "iv": 0.284, "open_interest": 1.0, "volume": 0.0, "delta": -0.691, "gamma": 0.0214, "vega": 0.1942, "theta": -0.0469, "rho": -0.1308, "theo": 13.1659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.3, "last_trade_time": "2026-11-03T09:34:05", "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "JBTM270115C00145000", "bid": 0.5, "bid_size": 18.0, "ask": 4.0, "ask_size": 6.0, "iv": 0.3151, "open_interest": 13.0, "volume": 0.0, "delta": 0.2462, "gamma": 0.0173, "vega": 0.1754, "theta": -0.0422, "rho": 0.056, "theo": 2.447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-28T09:30:06", "percent_change": 0.0, "prev_day_close": 2.1249999050051}, {"option": "JBTM270115P00145000", "bid": 14.7, "bid_size": 11.0, "ask": 18.1, "ask_size": 10.0, "iv": 0.2703, "open_interest": 0.0, "volume": 0.0, "delta": -0.7704, "gamma": 0.0183, "vega": 0.1676, "theta": -0.0428, "rho": -0.1357, "theo": 17.2544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "JBTM270115C00150000", "bid": 0.05, "bid_size": 25.0, "ask": 3.4, "ask_size": 7.0, "iv": 0.3352, "open_interest": 22.0, "volume": 0.0, "delta": 0.1898, "gamma": 0.0142, "vega": 0.1512, "theta": -0.0379, "rho": 0.0432, "theo": 1.8257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.22, "last_trade_time": "2026-10-01T10:18:30", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "JBTM270115P00150000", "bid": 19.2, "bid_size": 11.0, "ask": 22.7, "ask_size": 7.0, "iv": 0.2811, "open_interest": 0.0, "volume": 0.0, "delta": -0.8298, "gamma": 0.0153, "vega": 0.1401, "theta": -0.0385, "rho": -0.1319, "theo": 21.6668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.8000001907349}, {"option": "JBTM270115C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 19.0, "iv": 0.3701, "open_interest": 10.0, "volume": 0.0, "delta": 0.1485, "gamma": 0.0116, "vega": 0.1295, "theta": -0.0339, "rho": 0.0337, "theo": 1.4036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-09-04T09:30:03", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "JBTM270115P00155000", "bid": 24.2, "bid_size": 5.0, "ask": 27.4, "ask_size": 6.0, "iv": 0.3065, "open_interest": 0.0, "volume": 0.0, "delta": -0.8736, "gamma": 0.0127, "vega": 0.1139, "theta": -0.0345, "rho": -0.1229, "theo": 26.2831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.55, "last_trade_time": "2026-09-10T09:30:17", "percent_change": 0.0, "prev_day_close": 27.25}, {"option": "JBTM270115C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 9.0, "iv": 0.4057, "open_interest": 190.0, "volume": 0.0, "delta": 0.1183, "gamma": 0.0094, "vega": 0.1109, "theta": -0.0303, "rho": 0.0268, "theo": 1.1076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-09-04T09:30:03", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "JBTM270115P00160000", "bid": 28.6, "bid_size": 2.0, "ask": 32.7, "ask_size": 8.0, "iv": 0.3186, "open_interest": 0.0, "volume": 0.0, "delta": -0.9064, "gamma": 0.0107, "vega": 0.0907, "theta": -0.0308, "rho": -0.1086, "theo": 31.0277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.9499988555908}, {"option": "JBTM270115C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 14.0, "iv": 0.4376, "open_interest": 1.0, "volume": 0.0, "delta": 0.0957, "gamma": 0.0078, "vega": 0.0953, "theta": -0.0271, "rho": 0.0217, "theo": 0.8937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-09-16T09:30:06", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "JBTM270115P00165000", "bid": 33.7, "bid_size": 8.0, "ask": 37.9, "ask_size": 2.0, "iv": 0.3762, "open_interest": 0.0, "volume": 0.0, "delta": -0.9314, "gamma": 0.0091, "vega": 0.0714, "theta": -0.0282, "rho": -0.0936, "theo": 35.8557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.8500003814697}, {"option": "JBTM270115C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 16.0, "iv": 0.4709, "open_interest": 1.0, "volume": 0.0, "delta": 0.0786, "gamma": 0.0064, "vega": 0.0823, "theta": -0.0244, "rho": 0.0177, "theo": 0.7347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-09-03T09:30:03", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "JBTM270115P00170000", "bid": 38.6, "bid_size": 1.0, "ask": 42.6, "ask_size": 5.0, "iv": 0.3723, "open_interest": 0.0, "volume": 0.0, "delta": -0.9505, "gamma": 0.0078, "vega": 0.0561, "theta": -0.0253, "rho": -0.0802, "theo": 40.7401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.7000007629394}, {"option": "JBTM270115C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 16.0, "iv": 0.5018, "open_interest": 2.0, "volume": 0.0, "delta": 0.0655, "gamma": 0.0054, "vega": 0.0716, "theta": -0.022, "rho": 0.0148, "theo": 0.6136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-08-28T09:30:03", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "JBTM270115P00175000", "bid": 43.6, "bid_size": 8.0, "ask": 47.7, "ask_size": 9.0, "iv": 0.422, "open_interest": 0.0, "volume": 0.0, "delta": -0.9654, "gamma": 0.0065, "vega": 0.0391, "theta": -0.0223, "rho": -0.0564, "theo": 45.6658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.7000007629394}, {"option": "JBTM270115C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 14.0, "iv": 0.5331, "open_interest": 1.0, "volume": 0.0, "delta": 0.0552, "gamma": 0.0045, "vega": 0.0626, "theta": -0.0199, "rho": 0.0124, "theo": 0.5195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-08-28T09:30:03", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "JBTM270115P00180000", "bid": 48.4, "bid_size": 2.0, "ask": 52.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.978, "gamma": 0.0059, "vega": 0.0288, "theta": -0.0209, "rho": -0.0517, "theo": 50.6185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.75}, {"option": "JBTM270115C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 16.0, "iv": 0.5628, "open_interest": 0.0, "volume": 0.0, "delta": 0.047, "gamma": 0.0038, "vega": 0.0552, "theta": -0.0181, "rho": 0.0106, "theo": 0.4449, "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": 1.04999995231628}, {"option": "JBTM270115P00185000", "bid": 53.6, "bid_size": 1.0, "ask": 57.7, "ask_size": 8.0, "iv": 0.4842, "open_interest": 0.0, "volume": 0.0, "delta": -0.9867, "gamma": 0.0051, "vega": 0.0198, "theta": -0.0175, "rho": -0.0318, "theo": 55.5868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.75}, {"option": "JBTM270115C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 20.0, "iv": 0.5908, "open_interest": 0.0, "volume": 0.0, "delta": 0.0404, "gamma": 0.0033, "vega": 0.0488, "theta": -0.0165, "rho": 0.009, "theo": 0.385, "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": 1.25}, {"option": "JBTM270115P00190000", "bid": 58.6, "bid_size": 1.0, "ask": 62.7, "ask_size": 8.0, "iv": 0.5137, "open_interest": 0.0, "volume": 0.0, "delta": -0.9923, "gamma": 0.0032, "vega": 0.002, "theta": -0.0137, "rho": 0.0, "theo": 60.58, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.75}, {"option": "JBTM270115C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 16.0, "iv": 0.6175, "open_interest": 1.0, "volume": 0.0, "delta": 0.0351, "gamma": 0.0028, "vega": 0.0435, "theta": -0.0151, "rho": 0.0078, "theo": 0.3361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-07-31T09:30:22", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "JBTM270115P00195000", "bid": 63.6, "bid_size": 1.0, "ask": 67.7, "ask_size": 8.0, "iv": 0.5421, "open_interest": 0.0, "volume": 0.0, "delta": -0.9963, "gamma": 0.0015, "vega": 0.0, "theta": -0.0137, "rho": 0.0, "theo": 65.58, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 69.6, "last_trade_time": "2026-06-15T09:30:01", "percent_change": 0.0, "prev_day_close": 66.75}, {"option": "JBTM270115C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 16.0, "iv": 0.6428, "open_interest": 0.0, "volume": 0.0, "delta": 0.0306, "gamma": 0.0025, "vega": 0.0389, "theta": -0.0139, "rho": 0.0068, "theo": 0.2957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "JBTM270115P00200000", "bid": 68.6, "bid_size": 1.0, "ask": 72.7, "ask_size": 8.0, "iv": 0.5697, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0004, "vega": 0.0, "theta": -0.0137, "rho": 0.0, "theo": 70.58, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.75}, {"option": "JBTM270115C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 5.0, "iv": 0.6964, "open_interest": 1.0, "volume": 0.0, "delta": 0.0239, "gamma": 0.0019, "vega": 0.0316, "theta": -0.0118, "rho": 0.0053, "theo": 0.2337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-07-30T09:30:51", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "JBTM270115P00210000", "bid": 78.6, "bid_size": 1.0, "ask": 82.7, "ask_size": 8.0, "iv": 0.6224, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0137, "rho": 0.0, "theo": 80.58, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.75}, {"option": "JBTM270416C00060000", "bid": 68.5, "bid_size": 8.0, "ask": 72.5, "ask_size": 1.0, "iv": 0.4968, "open_interest": 0.0, "volume": 0.0, "delta": 0.9812, "gamma": 0.0008, "vega": 0.0394, "theta": 0.0, "rho": 0.2441, "theo": 70.8464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.4499969482422}, {"option": "JBTM270416P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 4.0, "iv": 0.7716, "open_interest": 0.0, "volume": 0.0, "delta": -0.0189, "gamma": 0.0008, "vega": 0.0396, "theta": -0.0077, "rho": -0.0116, "theo": 0.4212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "JBTM270416C00065000", "bid": 64.0, "bid_size": 9.0, "ask": 67.8, "ask_size": 4.0, "iv": 0.5678, "open_interest": 1.0, "volume": 0.0, "delta": 0.9756, "gamma": 0.0011, "vega": 0.0492, "theta": 0.0, "rho": 0.2618, "theo": 66.0606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.4, "last_trade_time": "2026-09-10T09:30:09", "percent_change": 0.0, "prev_day_close": 64.6500015258789}, {"option": "JBTM270416P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 18.0, "iv": 0.7096, "open_interest": 0.0, "volume": 0.0, "delta": -0.0246, "gamma": 0.0011, "vega": 0.0495, "theta": -0.0091, "rho": -0.015, "theo": 0.5351, "change": 0.0, "open": 0.0, "high": 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": "JBTM270416C00070000", "bid": 59.3, "bid_size": 13.0, "ask": 62.9, "ask_size": 12.0, "iv": 0.5363, "open_interest": 1.0, "volume": 0.0, "delta": 0.9684, "gamma": 0.0014, "vega": 0.0608, "theta": -0.0018, "rho": 0.2785, "theo": 61.3047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.4, "last_trade_time": "2026-11-03T09:31:40", "percent_change": 0.0, "prev_day_close": 59.7000007629394}, {"option": "JBTM270416P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 18.0, "iv": 0.6545, "open_interest": 0.0, "volume": 0.0, "delta": -0.0317, "gamma": 0.0015, "vega": 0.0612, "theta": -0.0107, "rho": -0.0193, "theo": 0.679, "change": 0.0, "open": 0.0, "high": 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": "JBTM270416C00075000", "bid": 54.7, "bid_size": 14.0, "ask": 58.2, "ask_size": 11.0, "iv": 0.5265, "open_interest": 0.0, "volume": 0.0, "delta": 0.9594, "gamma": 0.0019, "vega": 0.0748, "theta": -0.0044, "rho": 0.294, "theo": 56.5867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.8999996185303}, {"option": "JBTM270416P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 6.0, "iv": 0.6048, "open_interest": 4.0, "volume": 0.0, "delta": -0.0408, "gamma": 0.0019, "vega": 0.0752, "theta": -0.0126, "rho": -0.0247, "theo": 0.8617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-10-27T09:30:02", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "JBTM270416C00080000", "bid": 49.8, "bid_size": 7.0, "ask": 53.8, "ask_size": 12.0, "iv": 0.5064, "open_interest": 0.0, "volume": 0.0, "delta": 0.948, "gamma": 0.0024, "vega": 0.0912, "theta": -0.0071, "rho": 0.308, "theo": 51.9173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.3999996185303}, {"option": "JBTM270416P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 4.0, "iv": 0.5592, "open_interest": 5.0, "volume": 0.0, "delta": -0.0524, "gamma": 0.0024, "vega": 0.092, "theta": -0.0147, "rho": -0.0316, "theo": 1.0933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.7, "last_trade_time": "2026-09-30T14:56:11", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "JBTM270416C00085000", "bid": 45.6, "bid_size": 15.0, "ask": 49.0, "ask_size": 11.0, "iv": 0.4948, "open_interest": 0.0, "volume": 0.0, "delta": 0.9337, "gamma": 0.003, "vega": 0.1104, "theta": -0.0101, "rho": 0.32, "theo": 47.3101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.1, "last_trade_time": "2026-11-03T09:31:40", "percent_change": 0.0, "prev_day_close": 45.8999996185303}, {"option": "JBTM270416P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 5.0, "iv": 0.5145, "open_interest": 0.0, "volume": 0.0, "delta": -0.0669, "gamma": 0.0031, "vega": 0.1113, "theta": -0.017, "rho": -0.04, "theo": 1.388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "JBTM270416C00090000", "bid": 40.7, "bid_size": 10.0, "ask": 44.7, "ask_size": 9.0, "iv": 0.4671, "open_interest": 0.0, "volume": 0.0, "delta": 0.9158, "gamma": 0.0038, "vega": 0.1325, "theta": -0.0133, "rho": 0.3296, "theo": 42.7818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.3500003814697}, {"option": "JBTM270416P00090000", "bid": 0.2, "bid_size": 17.0, "ask": 3.4, "ask_size": 6.0, "iv": 0.4761, "open_interest": 1.0, "volume": 0.0, "delta": -0.0851, "gamma": 0.0039, "vega": 0.1334, "theta": -0.0195, "rho": -0.0506, "theo": 1.7637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-09-16T09:30:50", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "JBTM270416C00095000", "bid": 36.7, "bid_size": 14.0, "ask": 40.0, "ask_size": 15.0, "iv": 0.4526, "open_interest": 0.0, "volume": 0.0, "delta": 0.8935, "gamma": 0.0048, "vega": 0.1573, "theta": -0.0167, "rho": 0.3364, "theo": 38.3543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.8499984741211}, {"option": "JBTM270416P00095000", "bid": 0.7, "bid_size": 16.0, "ask": 4.3, "ask_size": 15.0, "iv": 0.469, "open_interest": 0.0, "volume": 0.0, "delta": -0.1078, "gamma": 0.0048, "vega": 0.1589, "theta": -0.0223, "rho": -0.0635, "theo": 2.2415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.62500004470348}, {"option": "JBTM270416C00100000", "bid": 32.6, "bid_size": 8.0, "ask": 36.0, "ask_size": 19.0, "iv": 0.4472, "open_interest": 0.0, "volume": 0.0, "delta": 0.866, "gamma": 0.0058, "vega": 0.1847, "theta": -0.0202, "rho": 0.3397, "theo": 34.0545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.4000005722046}, {"option": "JBTM270416P00100000", "bid": 1.25, "bid_size": 15.0, "ask": 4.8, "ask_size": 13.0, "iv": 0.4434, "open_interest": 2.0, "volume": 0.0, "delta": -0.1358, "gamma": 0.0059, "vega": 0.1863, "theta": -0.0252, "rho": -0.0794, "theo": 2.8497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.95, "last_trade_time": "2026-11-03T09:52:07", "percent_change": 0.0, "prev_day_close": 3.27500003576279}, {"option": "JBTM270416C00105000", "bid": 28.3, "bid_size": 9.0, "ask": 31.9, "ask_size": 6.0, "iv": 0.4255, "open_interest": 1.0, "volume": 0.0, "delta": 0.8327, "gamma": 0.007, "vega": 0.214, "theta": -0.0237, "rho": 0.3389, "theo": 29.9143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.82, "last_trade_time": "2026-11-03T09:52:07", "percent_change": 0.0, "prev_day_close": 28.5499992370606}, {"option": "JBTM270416P00105000", "bid": 1.55, "bid_size": 6.0, "ask": 4.8, "ask_size": 4.0, "iv": 0.3956, "open_interest": 7.0, "volume": 0.0, "delta": -0.1699, "gamma": 0.0072, "vega": 0.2158, "theta": -0.0281, "rho": -0.098, "theo": 3.6212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.47, "last_trade_time": "2026-10-12T11:57:21", "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "JBTM270416C00110000", "bid": 24.4, "bid_size": 12.0, "ask": 28.0, "ask_size": 13.0, "iv": 0.4112, "open_interest": 1.0, "volume": 0.0, "delta": 0.7928, "gamma": 0.0083, "vega": 0.2441, "theta": -0.0271, "rho": 0.3335, "theo": 25.9631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.5, "last_trade_time": "2026-10-29T14:17:25", "percent_change": 0.0, "prev_day_close": 24.4499998092651}, {"option": "JBTM270416P00110000", "bid": 2.3, "bid_size": 9.0, "ask": 6.4, "ask_size": 15.0, "iv": 0.3913, "open_interest": 6.0, "volume": 0.0, "delta": -0.2108, "gamma": 0.0085, "vega": 0.2458, "theta": -0.0309, "rho": -0.1199, "theo": 4.5958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.8, "last_trade_time": "2026-09-30T11:41:15", "percent_change": 0.0, "prev_day_close": 4.77499997615814}, {"option": "JBTM270416C00115000", "bid": 20.6, "bid_size": 7.0, "ask": 24.3, "ask_size": 8.0, "iv": 0.3948, "open_interest": 0.0, "volume": 0.0, "delta": 0.7462, "gamma": 0.0097, "vega": 0.2731, "theta": -0.0302, "rho": 0.3233, "theo": 22.2597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.8500003814697}, {"option": "JBTM270416P00115000", "bid": 3.4, "bid_size": 6.0, "ask": 7.3, "ask_size": 13.0, "iv": 0.3708, "open_interest": 0.0, "volume": 0.0, "delta": -0.2588, "gamma": 0.0099, "vega": 0.2752, "theta": -0.0336, "rho": -0.1452, "theo": 5.816, "change": 0.0, "open": 0.0, "high": 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": "JBTM270416C00120000", "bid": 17.2, "bid_size": 10.0, "ask": 20.9, "ask_size": 9.0, "iv": 0.3833, "open_interest": 0.0, "volume": 0.0, "delta": 0.693, "gamma": 0.0109, "vega": 0.2991, "theta": -0.0329, "rho": 0.3082, "theo": 18.8384, "change": 0.0, "open": 0.0, "high": 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": "JBTM270416P00120000", "bid": 5.2, "bid_size": 11.0, "ask": 9.0, "ask_size": 15.0, "iv": 0.3686, "open_interest": 0.0, "volume": 0.0, "delta": -0.3138, "gamma": 0.0113, "vega": 0.3012, "theta": -0.0357, "rho": -0.1726, "theo": 7.3275, "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": 7.90000009536743}, {"option": "JBTM270416C00125000", "bid": 14.0, "bid_size": 12.0, "ask": 17.9, "ask_size": 8.0, "iv": 0.373, "open_interest": 10.0, "volume": 0.0, "delta": 0.6342, "gamma": 0.012, "vega": 0.32, "theta": -0.0349, "rho": 0.2885, "theo": 15.7388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.39, "last_trade_time": "2026-10-21T13:47:36", "percent_change": 0.0, "prev_day_close": 14.5500001907349}, {"option": "JBTM270416P00125000", "bid": 7.1, "bid_size": 1.0, "ask": 10.8, "ask_size": 12.0, "iv": 0.3595, "open_interest": 5.0, "volume": 0.0, "delta": -0.375, "gamma": 0.0125, "vega": 0.3212, "theta": -0.0373, "rho": -0.2003, "theo": 9.1727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.87, "last_trade_time": "2026-08-24T10:40:44", "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "JBTM270416C00130000", "bid": 11.4, "bid_size": 13.0, "ask": 15.2, "ask_size": 11.0, "iv": 0.3679, "open_interest": 40.0, "volume": 0.0, "delta": 0.5714, "gamma": 0.0128, "vega": 0.3338, "theta": -0.0361, "rho": 0.265, "theo": 12.9908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.3, "last_trade_time": "2026-11-04T09:31:33", "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "JBTM270416P00130000", "bid": 9.4, "bid_size": 1.0, "ask": 13.0, "ask_size": 7.0, "iv": 0.3531, "open_interest": 15.0, "volume": 0.0, "delta": -0.4408, "gamma": 0.0134, "vega": 0.3334, "theta": -0.0382, "rho": -0.2278, "theo": 11.3848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.25, "last_trade_time": "2026-10-12T13:02:00", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "JBTM270416C00135000", "bid": 9.1, "bid_size": 10.0, "ask": 12.8, "ask_size": 16.0, "iv": 0.3627, "open_interest": 11.0, "volume": 0.0, "delta": 0.507, "gamma": 0.0132, "vega": 0.3392, "theta": -0.0364, "rho": 0.2389, "theo": 10.6097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.22, "last_trade_time": "2026-10-12T11:57:21", "percent_change": 0.0, "prev_day_close": 9.7999997138977}, {"option": "JBTM270416P00135000", "bid": 11.9, "bid_size": 7.0, "ask": 15.5, "ask_size": 15.0, "iv": 0.3443, "open_interest": 0.0, "volume": 0.0, "delta": -0.5089, "gamma": 0.014, "vega": 0.3362, "theta": -0.0382, "rho": -0.2529, "theo": 13.9824, "change": 0.0, "open": 0.0, "high": 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": "JBTM270416C00140000", "bid": 7.2, "bid_size": 17.0, "ask": 11.0, "ask_size": 8.0, "iv": 0.3638, "open_interest": 20.0, "volume": 0.0, "delta": 0.4434, "gamma": 0.0133, "vega": 0.3359, "theta": -0.0359, "rho": 0.2116, "theo": 8.5925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-11-03T15:05:10", "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "JBTM270416P00140000", "bid": 15.0, "bid_size": 6.0, "ask": 18.7, "ask_size": 12.0, "iv": 0.3452, "open_interest": 10.0, "volume": 0.0, "delta": -0.577, "gamma": 0.0142, "vega": 0.329, "theta": -0.0373, "rho": -0.272, "theo": 16.9647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.65, "last_trade_time": "2026-09-22T10:15:56", "percent_change": 0.0, "prev_day_close": 17.5999999046326}, {"option": "JBTM270416C00145000", "bid": 5.3, "bid_size": 12.0, "ask": 9.0, "ask_size": 9.0, "iv": 0.3534, "open_interest": 25.0, "volume": 0.0, "delta": 0.3829, "gamma": 0.0129, "vega": 0.3248, "theta": -0.0346, "rho": 0.1846, "theo": 6.9186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.18, "last_trade_time": "2026-11-03T14:41:43", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "JBTM270416P00145000", "bid": 18.0, "bid_size": 11.0, "ask": 21.9, "ask_size": 13.0, "iv": 0.3345, "open_interest": 0.0, "volume": 0.0, "delta": -0.6426, "gamma": 0.014, "vega": 0.3134, "theta": -0.0357, "rho": -0.2858, "theo": 20.3129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3500003814697}, {"option": "JBTM270416C00150000", "bid": 3.8, "bid_size": 12.0, "ask": 7.5, "ask_size": 7.0, "iv": 0.3485, "open_interest": 10.0, "volume": 0.0, "delta": 0.3272, "gamma": 0.0122, "vega": 0.3075, "theta": -0.0327, "rho": 0.1591, "theo": 5.5536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.19, "last_trade_time": "2026-09-23T11:23:32", "percent_change": 0.0, "prev_day_close": 5.05000007152557}, {"option": "JBTM270416P00150000", "bid": 21.9, "bid_size": 1.0, "ask": 25.5, "ask_size": 8.0, "iv": 0.3353, "open_interest": 0.0, "volume": 0.0, "delta": -0.7036, "gamma": 0.0135, "vega": 0.2896, "theta": -0.0335, "rho": -0.2905, "theo": 23.9873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0500001907349}, {"option": "JBTM270416C00155000", "bid": 2.9, "bid_size": 8.0, "ask": 6.5, "ask_size": 9.0, "iv": 0.3543, "open_interest": 20.0, "volume": 0.0, "delta": 0.2775, "gamma": 0.0113, "vega": 0.286, "theta": -0.0305, "rho": 0.1359, "theo": 4.4555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.69, "last_trade_time": "2026-09-10T11:01:48", "percent_change": 0.0, "prev_day_close": 3.92500001192093}, {"option": "JBTM270416P00155000", "bid": 25.5, "bid_size": 11.0, "ask": 29.2, "ask_size": 10.0, "iv": 0.3212, "open_interest": 0.0, "volume": 0.0, "delta": -0.7591, "gamma": 0.0128, "vega": 0.2587, "theta": -0.031, "rho": -0.2864, "theo": 27.9575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.8, "last_trade_time": "2026-09-10T09:30:17", "percent_change": 0.0, "prev_day_close": 28.8500003814697}, {"option": "JBTM270416C00160000", "bid": 1.75, "bid_size": 7.0, "ask": 5.6, "ask_size": 6.0, "iv": 0.3507, "open_interest": 1.0, "volume": 0.0, "delta": 0.2342, "gamma": 0.0103, "vega": 0.2621, "theta": -0.028, "rho": 0.1154, "theo": 3.5803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-10-15T09:30:03", "percent_change": 0.0, "prev_day_close": 2.75000005960464}, {"option": "JBTM270416P00160000", "bid": 30.0, "bid_size": 10.0, "ask": 33.5, "ask_size": 6.0, "iv": 0.3272, "open_interest": 0.0, "volume": 0.0, "delta": -0.8085, "gamma": 0.012, "vega": 0.2246, "theta": -0.0282, "rho": -0.2673, "theo": 32.1703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.0499992370606}, {"option": "JBTM270416C00165000", "bid": 1.25, "bid_size": 9.0, "ask": 4.6, "ask_size": 6.0, "iv": 0.351, "open_interest": 1.0, "volume": 0.0, "delta": 0.197, "gamma": 0.0093, "vega": 0.2374, "theta": -0.0255, "rho": 0.0973, "theo": 2.8864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-10-15T09:30:05", "percent_change": 0.0, "prev_day_close": 2.92500004172325}, {"option": "JBTM270416P00165000", "bid": 34.6, "bid_size": 12.0, "ask": 37.9, "ask_size": 13.0, "iv": 0.3298, "open_interest": 0.0, "volume": 0.0, "delta": -0.8521, "gamma": 0.0111, "vega": 0.1893, "theta": -0.0257, "rho": -0.2392, "theo": 36.5841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.4499988555908}, {"option": "JBTM270416C00170000", "bid": 0.7, "bid_size": 12.0, "ask": 4.1, "ask_size": 15.0, "iv": 0.3552, "open_interest": 1.0, "volume": 0.0, "delta": 0.1656, "gamma": 0.0083, "vega": 0.2134, "theta": -0.023, "rho": 0.0821, "theo": 2.3372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-10-06T09:30:03", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "JBTM270416P00170000", "bid": 39.0, "bid_size": 1.0, "ask": 42.6, "ask_size": 14.0, "iv": 0.323, "open_interest": 0.0, "volume": 0.0, "delta": -0.8901, "gamma": 0.0103, "vega": 0.1531, "theta": -0.0231, "rho": -0.2136, "theo": 41.1641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.0499992370606}, {"option": "JBTM270416C00175000", "bid": 1.1, "bid_size": 19.0, "ask": 3.8, "ask_size": 16.0, "iv": 0.3834, "open_interest": 0.0, "volume": 0.0, "delta": 0.1393, "gamma": 0.0073, "vega": 0.1906, "theta": -0.0207, "rho": 0.0693, "theo": 1.9026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "JBTM270416P00175000", "bid": 43.8, "bid_size": 9.0, "ask": 47.3, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.924, "gamma": 0.0098, "vega": 0.1156, "theta": -0.0199, "rho": -0.1666, "theo": 45.883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.0}, {"option": "JBTM270416C00180000", "bid": 0.05, "bid_size": 14.0, "ask": 3.7, "ask_size": 6.0, "iv": 0.3777, "open_interest": 0.0, "volume": 0.0, "delta": 0.1173, "gamma": 0.0064, "vega": 0.1693, "theta": -0.0186, "rho": 0.0583, "theo": 1.5577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "JBTM270416P00180000", "bid": 48.4, "bid_size": 13.0, "ask": 51.8, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9534, "gamma": 0.0093, "vega": 0.0799, "theta": -0.0191, "rho": -0.1218, "theo": 50.6905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.75}], "symbol": "JBTM", "security_type": "stock", "exchange_id": 3, "current_price": 128.94, "price_change": 1.11, "price_change_percent": 0.8648, "bid": 126.16, "ask": 131.67, "bid_size": 100, "ask_size": 100, "open": 130.0, "high": 131.29, "low": 127.4, "close": 129.46, "prev_day_close": 128.35, "volume": 665853, "iv30": 30.946, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415177680, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "JBTM"}