{"timestamp": "2026-11-11 20:06:53", "data": {"options": [{"option": "JEPI261120C00044000", "bid": 13.0, "bid_size": 50.0, "ask": 15.2, "ask_size": 429.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9941, "gamma": 0.0024, "vega": 0.0014, "theta": -0.0029, "rho": 0.0131, "theo": 14.2352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "JEPI261120P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 233.0, "iv": 1.4435, "open_interest": 0.0, "volume": 0.0, "delta": -0.0054, "gamma": 0.0024, "vega": 0.0014, "theta": -0.0046, "rho": -0.0001, "theo": 0.011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "JEPI261120C00045000", "bid": 12.0, "bid_size": 50.0, "ask": 14.2, "ask_size": 441.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9931, "gamma": 0.0029, "vega": 0.0017, "theta": -0.0035, "rho": 0.0134, "theo": 13.2381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "JEPI261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 218.0, "iv": 1.3221, "open_interest": 7.0, "volume": 0.0, "delta": -0.0064, "gamma": 0.0029, "vega": 0.0017, "theta": -0.0051, "rho": -0.0001, "theo": 0.0125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-03T12:35:37", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "JEPI261120C00046000", "bid": 11.0, "bid_size": 50.0, "ask": 13.1, "ask_size": 442.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9918, "gamma": 0.0036, "vega": 0.002, "theta": -0.0042, "rho": 0.0137, "theo": 12.2413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.7, "last_trade_time": "2026-09-23T12:30:29", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "JEPI261120P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 340.0, "iv": 1.2677, "open_interest": 0.0, "volume": 0.0, "delta": -0.0077, "gamma": 0.0036, "vega": 0.002, "theta": -0.0057, "rho": -0.0001, "theo": 0.0144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "JEPI261120C00047000", "bid": 10.1, "bid_size": 49.0, "ask": 12.3, "ask_size": 428.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9902, "gamma": 0.0046, "vega": 0.0023, "theta": -0.005, "rho": 0.014, "theo": 11.2448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5499997138977}, {"option": "JEPI261120P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 690.0, "iv": 1.1814, "open_interest": 0.0, "volume": 0.0, "delta": -0.0093, "gamma": 0.0046, "vega": 0.0023, "theta": -0.0064, "rho": -0.0002, "theo": 0.0166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "JEPI261120C00048000", "bid": 9.2, "bid_size": 48.0, "ask": 11.3, "ask_size": 428.0, "iv": 0.5513, "open_interest": 0.0, "volume": 0.0, "delta": 0.9882, "gamma": 0.0059, "vega": 0.0028, "theta": -0.0059, "rho": 0.0142, "theo": 10.2488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "JEPI261120P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 21.0, "iv": 0.71, "open_interest": 1.0, "volume": 1.0, "delta": -0.0113, "gamma": 0.0059, "vega": 0.0028, "theta": -0.0071, "rho": -0.0002, "theo": 0.0192, "change": -0.015, "open": 0.36, "high": 0.36, "low": 0.36, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-11-11T11:09:30", "percent_change": -4.0, "prev_day_close": 0.375}, {"option": "JEPI261120C00049000", "bid": 8.3, "bid_size": 45.0, "ask": 10.2, "ask_size": 428.0, "iv": 0.4948, "open_interest": 0.0, "volume": 0.0, "delta": 0.9855, "gamma": 0.0076, "vega": 0.0033, "theta": -0.0068, "rho": 0.0145, "theo": 9.2534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.54999995231628}, {"option": "JEPI261120P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 24.0, "iv": 0.6468, "open_interest": 1.0, "volume": 1.0, "delta": -0.014, "gamma": 0.0076, "vega": 0.0033, "theta": -0.008, "rho": -0.0002, "theo": 0.0224, "change": -0.065, "open": 0.41, "high": 0.41, "low": 0.41, "tick": "up", "last_trade_price": 0.41, "last_trade_time": "2026-11-11T11:09:30", "percent_change": -13.6842, "prev_day_close": 0.474999994039536}, {"option": "JEPI261120C00050000", "bid": 7.3, "bid_size": 50.0, "ask": 8.7, "ask_size": 145.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.982, "gamma": 0.01, "vega": 0.004, "theta": -0.008, "rho": 0.0147, "theo": 8.2588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.74, "last_trade_time": "2026-11-02T10:00:44", "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "JEPI261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 14.0, "iv": 0.5143, "open_interest": 8.0, "volume": 0.0, "delta": -0.0175, "gamma": 0.01, "vega": 0.004, "theta": -0.009, "rho": -0.0003, "theo": 0.0265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T10:47:15", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "JEPI261120C00051000", "bid": 7.1, "bid_size": 27.0, "ask": 8.2, "ask_size": 426.0, "iv": 0.7477, "open_interest": 0.0, "volume": 0.0, "delta": 0.9774, "gamma": 0.0135, "vega": 0.005, "theta": -0.0093, "rho": 0.015, "theo": 7.2652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-10-19T12:25:24", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "JEPI261120P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 586.0, "iv": 0.7383, "open_interest": 117.0, "volume": 0.0, "delta": -0.0222, "gamma": 0.0135, "vega": 0.005, "theta": -0.0102, "rho": -0.0004, "theo": 0.0316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T09:30:05", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "JEPI261120C00052000", "bid": 5.3, "bid_size": 35.0, "ask": 6.8, "ask_size": 209.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9708, "gamma": 0.0185, "vega": 0.0062, "theta": -0.0108, "rho": 0.0151, "theo": 6.2733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "JEPI261120P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.3572, "open_interest": 2119.0, "volume": 0.0, "delta": -0.0287, "gamma": 0.0186, "vega": 0.0062, "theta": -0.0116, "rho": -0.0005, "theo": 0.0383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T10:38:06", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "JEPI261120C00053000", "bid": 4.4, "bid_size": 49.0, "ask": 6.3, "ask_size": 446.0, "iv": 0.4092, "open_interest": 0.0, "volume": 0.0, "delta": 0.9614, "gamma": 0.0263, "vega": 0.0078, "theta": -0.0126, "rho": 0.0153, "theo": 5.2836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.46, "last_trade_time": "2026-10-19T09:30:31", "percent_change": 0.0, "prev_day_close": 4.60000014305115}, {"option": "JEPI261120P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 438.0, "iv": 0.5162, "open_interest": 63.0, "volume": 0.0, "delta": -0.0381, "gamma": 0.0264, "vega": 0.0078, "theta": -0.0132, "rho": -0.0006, "theo": 0.0473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T10:13:02", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "JEPI261120C00054000", "bid": 4.1, "bid_size": 49.0, "ask": 5.3, "ask_size": 430.0, "iv": 0.5289, "open_interest": 0.0, "volume": 0.0, "delta": 0.9472, "gamma": 0.0388, "vega": 0.0101, "theta": -0.0146, "rho": 0.0153, "theo": 4.2974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "JEPI261120P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 505.0, "iv": 0.3703, "open_interest": 589.0, "volume": 0.0, "delta": -0.0524, "gamma": 0.0389, "vega": 0.0101, "theta": -0.0152, "rho": -0.0009, "theo": 0.0598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-09T11:02:01", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "JEPI261120C00055000", "bid": 3.1, "bid_size": 32.0, "ask": 4.3, "ask_size": 430.0, "iv": 0.4444, "open_interest": 0.0, "volume": 0.0, "delta": 0.9244, "gamma": 0.0603, "vega": 0.0134, "theta": -0.0171, "rho": 0.0152, "theo": 3.3173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-10-30T14:35:19", "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "JEPI261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 13.0, "iv": 0.2302, "open_interest": 500.0, "volume": 20.0, "delta": -0.0754, "gamma": 0.0606, "vega": 0.0134, "theta": -0.0176, "rho": -0.0012, "theo": 0.0784, "change": -0.05, "open": 0.1, "high": 0.1, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-11T14:14:53", "percent_change": -50.0, "prev_day_close": 0.100000003352761}, {"option": "JEPI261120C00056000", "bid": 2.1, "bid_size": 92.0, "ask": 2.55, "ask_size": 74.0, "iv": 0.1957, "open_interest": 222.0, "volume": 11.0, "delta": 0.8841, "gamma": 0.1006, "vega": 0.0183, "theta": -0.0199, "rho": 0.0148, "theo": 2.3485, "change": 0.275, "open": 2.07, "high": 2.1, "low": 2.07, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-11-11T11:23:37", "percent_change": 15.0685, "prev_day_close": 1.82500004768372}, {"option": "JEPI261120P00056000", "bid": 0.05, "bid_size": 12.0, "ask": 0.15, "ask_size": 48.0, "iv": 0.2047, "open_interest": 1267.0, "volume": 13.0, "delta": -0.1161, "gamma": 0.1013, "vega": 0.0184, "theta": -0.0203, "rho": -0.0018, "theo": 0.1086, "change": -0.025, "open": 0.16, "high": 0.16, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-11T12:54:23", "percent_change": -20.0, "prev_day_close": 0.12500000372529}, {"option": "JEPI261120C00057000", "bid": 1.25, "bid_size": 40.0, "ask": 1.4, "ask_size": 13.0, "iv": 0.1274, "open_interest": 2102.0, "volume": 91.0, "delta": 0.8018, "gamma": 0.1855, "vega": 0.0259, "theta": -0.0228, "rho": 0.0136, "theo": 1.4062, "change": 0.5, "open": 1.13, "high": 1.41, "low": 0.9, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-11T14:45:56", "percent_change": 55.5556, "prev_day_close": 0.900000005960464}, {"option": "JEPI261120P00057000", "bid": 0.1, "bid_size": 21.0, "ask": 0.15, "ask_size": 2.0, "iv": 0.146, "open_interest": 745.0, "volume": 37.0, "delta": -0.1994, "gamma": 0.1874, "vega": 0.026, "theta": -0.0231, "rho": -0.003, "theo": 0.1657, "change": -0.165, "open": 0.28, "high": 0.28, "low": 0.11, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-11T14:34:14", "percent_change": -60.0, "prev_day_close": 0.274999998509884}, {"option": "JEPI261120C00058000", "bid": 0.5, "bid_size": 34.0, "ask": 0.6, "ask_size": 22.0, "iv": 0.1142, "open_interest": 1898.0, "volume": 180.0, "delta": 0.5935, "gamma": 0.3636, "vega": 0.0356, "theta": -0.0232, "rho": 0.0102, "theo": 0.5552, "change": 0.315, "open": 0.35, "high": 0.57, "low": 0.34, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-11-11T14:08:43", "percent_change": 140.0, "prev_day_close": 0.225000001490116}, {"option": "JEPI261120P00058000", "bid": 0.25, "bid_size": 27.0, "ask": 0.4, "ask_size": 28.0, "iv": 0.1182, "open_interest": 211.0, "volume": 28.0, "delta": -0.4119, "gamma": 0.3698, "vega": 0.0357, "theta": -0.0237, "rho": -0.0055, "theo": 0.3161, "change": -0.28, "open": 0.35, "high": 0.4, "low": 0.32, "tick": "no_change", "last_trade_price": 0.32, "last_trade_time": "2026-11-11T13:33:34", "percent_change": -46.6667, "prev_day_close": 0.599999994039536}, {"option": "JEPI261120C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 17.0, "iv": 0.0759, "open_interest": 60.0, "volume": 1.0, "delta": 0.2168, "gamma": 0.3097, "vega": 0.0276, "theta": -0.0153, "rho": 0.0038, "theo": 0.1148, "change": 0.03, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-11T13:10:03", "percent_change": 60.0, "prev_day_close": 0.0500000007450581}, {"option": "JEPI261120P00059000", "bid": 0.75, "bid_size": 35.0, "ask": 1.05, "ask_size": 67.0, "iv": 0.1085, "open_interest": 1.0, "volume": 1.0, "delta": -0.7982, "gamma": 0.3214, "vega": 0.0265, "theta": -0.0157, "rho": -0.008, "theo": 0.8851, "change": -0.795, "open": 0.78, "high": 0.78, "low": 0.78, "tick": "down", "last_trade_price": 0.78, "last_trade_time": "2026-11-11T14:01:09", "percent_change": -50.4762, "prev_day_close": 1.57500004768372}, {"option": "JEPI261120C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.1175, "open_interest": 3.0, "volume": 1.0, "delta": 0.0794, "gamma": 0.1213, "vega": 0.0144, "theta": -0.0094, "rho": 0.0014, "theo": 0.0422, "change": 0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-11T11:04:17", "percent_change": 100.0, "prev_day_close": 0.025000000372529}, {"option": "JEPI261120P00060000", "bid": 1.7, "bid_size": 32.0, "ask": 1.95, "ask_size": 47.0, "iv": 0.1348, "open_interest": 1.0, "volume": 2.0, "delta": -0.939, "gamma": 0.1371, "vega": 0.0119, "theta": -0.0106, "rho": -0.006, "theo": 1.8219, "change": -0.095, "open": 1.85, "high": 1.85, "low": 1.83, "tick": "down", "last_trade_price": 1.83, "last_trade_time": "2026-11-11T12:32:49", "percent_change": -4.93507, "prev_day_close": 1.92500001192093}, {"option": "JEPI261120C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.1671, "open_interest": 0.0, "volume": 0.0, "delta": 0.0399, "gamma": 0.0564, "vega": 0.0085, "theta": -0.0066, "rho": 0.0007, "theo": 0.0234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "JEPI261120P00061000", "bid": 2.7, "bid_size": 32.0, "ask": 4.2, "ask_size": 103.0, "iv": 0.4606, "open_interest": 1.0, "volume": 1.0, "delta": -0.9782, "gamma": 0.0623, "vega": 0.0053, "theta": -0.0073, "rho": -0.0024, "theo": 2.8098, "change": 0.025, "open": 3.0, "high": 3.0, "low": 3.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-11T11:06:04", "percent_change": 0.840339, "prev_day_close": 2.97499990463257}, {"option": "JEPI261120C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.2137, "open_interest": 12.0, "volume": 0.0, "delta": 0.0237, "gamma": 0.0307, "vega": 0.0055, "theta": -0.005, "rho": 0.0004, "theo": 0.0154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-09-30T09:37:38", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "JEPI261120P00062000", "bid": 3.5, "bid_size": 35.0, "ask": 4.9, "ask_size": 101.0, "iv": 0.4468, "open_interest": 0.0, "volume": 0.0, "delta": -0.9917, "gamma": 0.0277, "vega": 0.0024, "theta": -0.0055, "rho": -0.0009, "theo": 3.8064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.84, "last_trade_time": "2026-11-04T11:43:10", "percent_change": 0.0, "prev_day_close": 4.49999988079071}, {"option": "JEPI261120C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.258, "open_interest": 0.0, "volume": 0.0, "delta": 0.0156, "gamma": 0.0186, "vega": 0.0039, "theta": -0.0039, "rho": 0.0003, "theo": 0.011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "JEPI261120P00063000", "bid": 4.7, "bid_size": 32.0, "ask": 6.2, "ask_size": 104.0, "iv": 0.6128, "open_interest": 0.0, "volume": 2.0, "delta": -0.9967, "gamma": 0.0116, "vega": 0.0009, "theta": -0.0047, "rho": -0.0009, "theo": 4.8054, "change": 0.45, "open": 4.97, "high": 6.2, "low": 4.97, "tick": "up", "last_trade_price": 6.2, "last_trade_time": "2026-11-11T11:45:43", "percent_change": 7.82609, "prev_day_close": 5.75}, {"option": "JEPI261120C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 682.0, "iv": 0.5513, "open_interest": 0.0, "volume": 0.0, "delta": 0.011, "gamma": 0.0122, "vega": 0.0028, "theta": -0.0032, "rho": 0.0002, "theo": 0.0084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "JEPI261120P00064000", "bid": 5.7, "bid_size": 24.0, "ask": 7.1, "ask_size": 77.0, "iv": 0.6627, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0052, "vega": 0.0004, "theta": -0.0045, "rho": -0.0001, "theo": 5.8051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.7, "last_trade_time": "2026-11-06T13:37:19", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "JEPI261120C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 675.0, "iv": 0.6693, "open_interest": 1.0, "volume": 0.0, "delta": 0.0081, "gamma": 0.0084, "vega": 0.0022, "theta": -0.0027, "rho": 0.0001, "theo": 0.0066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-03T09:50:29", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "JEPI261120P00065000", "bid": 6.7, "bid_size": 29.0, "ask": 8.1, "ask_size": 101.0, "iv": 0.7279, "open_interest": 0.0, "volume": 1.0, "delta": -0.9994, "gamma": 0.0021, "vega": 0.0001, "theta": -0.0044, "rho": -0.0001, "theo": 6.805, "change": -0.57, "open": 6.93, "high": 6.93, "low": 6.93, "tick": "up", "last_trade_price": 6.93, "last_trade_time": "2026-11-11T14:24:33", "percent_change": -7.6, "prev_day_close": 7.5}, {"option": "JEPI261120C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 676.0, "iv": 0.6679, "open_interest": 0.0, "volume": 0.0, "delta": 0.0062, "gamma": 0.0061, "vega": 0.0017, "theta": -0.0023, "rho": 0.0001, "theo": 0.0054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "JEPI261120P00066000", "bid": 7.7, "bid_size": 25.0, "ask": 9.2, "ask_size": 78.0, "iv": 0.8114, "open_interest": 0.0, "volume": 1.0, "delta": -0.9998, "gamma": 0.0008, "vega": 0.0001, "theta": -0.0043, "rho": 0.0, "theo": 7.805, "change": -0.67, "open": 7.83, "high": 7.83, "low": 7.83, "tick": "down", "last_trade_price": 7.83, "last_trade_time": "2026-11-11T14:18:00", "percent_change": -7.88235, "prev_day_close": 8.5}, {"option": "JEPI261120C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 675.0, "iv": 0.7228, "open_interest": 0.0, "volume": 0.0, "delta": 0.0049, "gamma": 0.0045, "vega": 0.0014, "theta": -0.002, "rho": 0.0001, "theo": 0.0045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "JEPI261120P00067000", "bid": 8.4, "bid_size": 36.0, "ask": 10.2, "ask_size": 54.0, "iv": 0.8044, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0004, "vega": 0.0, "theta": -0.0043, "rho": 0.0, "theo": 8.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "JEPI261120C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 384.0, "iv": 0.7467, "open_interest": 0.0, "volume": 0.0, "delta": 0.004, "gamma": 0.0035, "vega": 0.0011, "theta": -0.0017, "rho": 0.0001, "theo": 0.0038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "JEPI261120P00068000", "bid": 9.4, "bid_size": 35.0, "ask": 11.1, "ask_size": 49.0, "iv": 0.8356, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0002, "vega": 0.0, "theta": -0.0043, "rho": 0.0, "theo": 9.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "JEPI261218C00045000", "bid": 11.9, "bid_size": 24.0, "ask": 14.4, "ask_size": 361.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9913, "gamma": 0.0035, "vega": 0.0039, "theta": -0.0008, "rho": 0.0236, "theo": 13.2646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "JEPI261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.356, "open_interest": 153.0, "volume": 0.0, "delta": -0.0173, "gamma": 0.006, "vega": 0.0081, "theta": -0.0039, "rho": -0.001, "theo": 0.0447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T10:01:27", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "JEPI261218C00046000", "bid": 10.9, "bid_size": 24.0, "ask": 13.4, "ask_size": 356.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9896, "gamma": 0.0045, "vega": 0.0046, "theta": -0.0012, "rho": 0.0244, "theo": 12.2695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "JEPI261218P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 814.0, "iv": 0.6195, "open_interest": 2.0, "volume": 0.0, "delta": -0.0204, "gamma": 0.0073, "vega": 0.0094, "theta": -0.0043, "rho": -0.0012, "theo": 0.0507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-22T09:30:03", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "JEPI261218C00047000", "bid": 9.9, "bid_size": 24.0, "ask": 12.4, "ask_size": 361.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9874, "gamma": 0.0057, "vega": 0.005, "theta": -0.0017, "rho": 0.0248, "theo": 11.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "JEPI261218P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 1044.0, "iv": 0.5838, "open_interest": 8.0, "volume": 0.0, "delta": -0.0242, "gamma": 0.009, "vega": 0.0108, "theta": -0.0046, "rho": -0.0014, "theo": 0.0577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-10T11:13:09", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "JEPI261218C00048000", "bid": 9.0, "bid_size": 26.0, "ask": 11.4, "ask_size": 355.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9848, "gamma": 0.0074, "vega": 0.0066, "theta": -0.0022, "rho": 0.0253, "theo": 10.2808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "JEPI261218P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 969.0, "iv": 0.5409, "open_interest": 2.0, "volume": 0.0, "delta": -0.029, "gamma": 0.0112, "vega": 0.0126, "theta": -0.0051, "rho": -0.0017, "theo": 0.0662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-10T09:40:51", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "JEPI261218C00049000", "bid": 8.0, "bid_size": 28.0, "ask": 10.4, "ask_size": 355.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9812, "gamma": 0.0096, "vega": 0.0081, "theta": -0.0027, "rho": 0.0262, "theo": 9.2878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "JEPI261218P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 978.0, "iv": 0.4984, "open_interest": 13.0, "volume": 1.0, "delta": -0.035, "gamma": 0.014, "vega": 0.0147, "theta": -0.0055, "rho": -0.0021, "theo": 0.0764, "change": -0.075, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-11T14:50:19", "percent_change": -60.0, "prev_day_close": 0.125000001862645}, {"option": "JEPI261218C00050000", "bid": 7.0, "bid_size": 26.0, "ask": 9.4, "ask_size": 370.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9764, "gamma": 0.0127, "vega": 0.009, "theta": -0.0033, "rho": 0.0266, "theo": 8.2962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "JEPI261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 7.0, "iv": 0.2673, "open_interest": 41.0, "volume": 10.0, "delta": -0.0428, "gamma": 0.0178, "vega": 0.0173, "theta": -0.0061, "rho": -0.0025, "theo": 0.0892, "change": -0.125, "open": 0.05, "high": 0.1, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-11T13:36:52", "percent_change": -71.4286, "prev_day_close": 0.174999997019768}, {"option": "JEPI261218C00051000", "bid": 6.0, "bid_size": 26.0, "ask": 8.4, "ask_size": 367.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9702, "gamma": 0.0169, "vega": 0.0126, "theta": -0.004, "rho": 0.0269, "theo": 7.3055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "JEPI261218P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 0.264, "open_interest": 0.0, "volume": 0.0, "delta": -0.0528, "gamma": 0.0229, "vega": 0.0205, "theta": -0.0066, "rho": -0.0031, "theo": 0.1047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "JEPI261218C00052000", "bid": 4.9, "bid_size": 43.0, "ask": 7.4, "ask_size": 391.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9611, "gamma": 0.0232, "vega": 0.0144, "theta": -0.0048, "rho": 0.0278, "theo": 6.3186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "JEPI261218P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 538.0, "iv": 0.2765, "open_interest": 23.0, "volume": 0.0, "delta": -0.0662, "gamma": 0.03, "vega": 0.0245, "theta": -0.0073, "rho": -0.0038, "theo": 0.1245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T10:32:08", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "JEPI261218C00053000", "bid": 3.9, "bid_size": 42.0, "ask": 6.4, "ask_size": 396.0, "iv": 0.0, "open_interest": 1.0, "volume": 1.0, "delta": 0.9486, "gamma": 0.0325, "vega": 0.0197, "theta": -0.0058, "rho": 0.0279, "theo": 5.3338, "change": 0.37, "open": 5.02, "high": 5.02, "low": 5.02, "tick": "up", "last_trade_price": 5.02, "last_trade_time": "2026-11-11T09:31:33", "percent_change": 7.95699, "prev_day_close": 4.65000009536743}, {"option": "JEPI261218P00053000", "bid": 0.05, "bid_size": 16.0, "ask": 0.3, "ask_size": 7.0, "iv": 0.2175, "open_interest": 23.0, "volume": 0.0, "delta": -0.0846, "gamma": 0.0401, "vega": 0.0295, "theta": -0.0079, "rho": -0.0049, "theo": 0.1503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.34, "last_trade_time": "2026-11-06T11:22:17", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "JEPI261218C00054000", "bid": 2.9, "bid_size": 43.0, "ask": 5.4, "ask_size": 395.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9292, "gamma": 0.0469, "vega": 0.0233, "theta": -0.0068, "rho": 0.0286, "theo": 4.3565, "change": 0.0, "open": 0.0, "high": 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": "JEPI261218P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 901.0, "iv": 0.299, "open_interest": 80.0, "volume": 0.0, "delta": -0.1108, "gamma": 0.055, "vega": 0.0359, "theta": -0.0087, "rho": -0.0064, "theo": 0.1852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-10T15:38:50", "percent_change": 0.0, "prev_day_close": 0.250000007450581}, {"option": "JEPI261218C00055000", "bid": 2.05, "bid_size": 42.0, "ask": 4.5, "ask_size": 403.0, "iv": 0.0785, "open_interest": 7.0, "volume": 0.0, "delta": 0.8992, "gamma": 0.0701, "vega": 0.0312, "theta": -0.0081, "rho": 0.0292, "theo": 3.3881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-11-06T14:43:21", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "JEPI261218P00055000", "bid": 0.15, "bid_size": 22.0, "ask": 0.25, "ask_size": 11.0, "iv": 0.1544, "open_interest": 175.0, "volume": 15.0, "delta": -0.1499, "gamma": 0.0776, "vega": 0.0441, "theta": -0.0094, "rho": -0.0085, "theo": 0.2348, "change": -0.13, "open": 0.27, "high": 0.27, "low": 0.17, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-11-11T13:55:14", "percent_change": -43.3333, "prev_day_close": 0.300000004470348}, {"option": "JEPI261218C00056000", "bid": 1.1, "bid_size": 326.0, "ask": 2.55, "ask_size": 16.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": 0.8483, "gamma": 0.1094, "vega": 0.0415, "theta": -0.0094, "rho": 0.029, "theo": 2.4384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-11-05T14:32:27", "percent_change": 0.0, "prev_day_close": 1.34999996423721}, {"option": "JEPI261218P00056000", "bid": 0.25, "bid_size": 7.0, "ask": 0.35, "ask_size": 7.0, "iv": 0.1365, "open_interest": 120.0, "volume": 1.0, "delta": -0.2124, "gamma": 0.1137, "vega": 0.0543, "theta": -0.01, "rho": -0.0117, "theo": 0.3109, "change": -0.15, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-11T12:05:58", "percent_change": -37.5, "prev_day_close": 0.400000005960464}, {"option": "JEPI261218C00057000", "bid": 1.15, "bid_size": 297.0, "ask": 1.65, "ask_size": 11.0, "iv": 0.0883, "open_interest": 315.0, "volume": 1.0, "delta": 0.7537, "gamma": 0.1768, "vega": 0.0549, "theta": -0.0106, "rho": 0.0272, "theo": 1.5304, "change": 0.395, "open": 1.42, "high": 1.42, "low": 1.42, "tick": "up", "last_trade_price": 1.42, "last_trade_time": "2026-11-11T11:46:04", "percent_change": 38.5366, "prev_day_close": 1.02499997615814}, {"option": "JEPI261218P00057000", "bid": 0.35, "bid_size": 7.0, "ask": 0.5, "ask_size": 10.0, "iv": 0.1122, "open_interest": 102.0, "volume": 0.0, "delta": -0.3189, "gamma": 0.1701, "vega": 0.0662, "theta": -0.0103, "rho": -0.0169, "theo": 0.4413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.68, "last_trade_time": "2026-11-10T15:54:24", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "JEPI261218C00058000", "bid": 0.7, "bid_size": 8.0, "ask": 0.75, "ask_size": 18.0, "iv": 0.0912, "open_interest": 574.0, "volume": 105.0, "delta": 0.5658, "gamma": 0.2676, "vega": 0.069, "theta": -0.0108, "rho": 0.0226, "theo": 0.7388, "change": 0.365, "open": 0.45, "high": 0.75, "low": 0.45, "tick": "down", "last_trade_price": 0.74, "last_trade_time": "2026-11-11T13:25:55", "percent_change": 97.3333, "prev_day_close": 0.375}, {"option": "JEPI261218P00058000", "bid": 0.65, "bid_size": 10.0, "ask": 0.8, "ask_size": 7.0, "iv": 0.0957, "open_interest": 15.0, "volume": 0.0, "delta": -0.5082, "gamma": 0.2369, "vega": 0.0731, "theta": -0.0095, "rho": -0.0247, "theo": 0.7071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-11-06T10:13:13", "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "JEPI261218C00059000", "bid": 0.25, "bid_size": 7.0, "ask": 0.3, "ask_size": 3.0, "iv": 0.0867, "open_interest": 188.0, "volume": 202.0, "delta": 0.2934, "gamma": 0.2457, "vega": 0.0622, "theta": -0.0081, "rho": 0.0141, "theo": 0.2624, "change": 0.145, "open": 0.18, "high": 0.27, "low": 0.15, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-11-11T13:26:51", "percent_change": 116.0, "prev_day_close": 0.12500000372529}, {"option": "JEPI261218P00059000", "bid": 0.15, "bid_size": 88.0, "ask": 2.5, "ask_size": 48.0, "iv": 0.0908, "open_interest": 0.0, "volume": 0.0, "delta": -0.752, "gamma": 0.2124, "vega": 0.0589, "theta": -0.0069, "rho": -0.0324, "theo": 1.2891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82499995827675}, {"option": "JEPI261218C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 11.0, "iv": 0.0834, "open_interest": 0.0, "volume": 0.0, "delta": 0.1339, "gamma": 0.1327, "vega": 0.0414, "theta": -0.0052, "rho": 0.0073, "theo": 0.1084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "JEPI261218P00060000", "bid": 1.0, "bid_size": 36.0, "ask": 3.5, "ask_size": 35.0, "iv": 0.1151, "open_interest": 0.0, "volume": 0.0, "delta": -0.8878, "gamma": 0.1187, "vega": 0.0368, "theta": -0.0044, "rho": -0.0346, "theo": 2.1602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "JEPI261218C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 756.0, "iv": 0.2072, "open_interest": 0.0, "volume": 0.0, "delta": 0.072, "gamma": 0.071, "vega": 0.0273, "theta": -0.0036, "rho": 0.0041, "theo": 0.0597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "JEPI261218P00061000", "bid": 2.05, "bid_size": 34.0, "ask": 4.5, "ask_size": 35.0, "iv": 0.1548, "open_interest": 0.0, "volume": 0.0, "delta": -0.9406, "gamma": 0.0641, "vega": 0.0234, "theta": -0.0029, "rho": -0.0351, "theo": 3.1191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "JEPI261218C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 4.0, "iv": 0.1272, "open_interest": 1.0, "volume": 0.0, "delta": 0.0446, "gamma": 0.0422, "vega": 0.0191, "theta": -0.0028, "rho": 0.0026, "theo": 0.0389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T12:04:24", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "JEPI261218P00062000", "bid": 2.95, "bid_size": 28.0, "ask": 5.5, "ask_size": 28.0, "iv": 0.1729, "open_interest": 0.0, "volume": 0.0, "delta": -0.964, "gamma": 0.0374, "vega": 0.0157, "theta": -0.002, "rho": -0.0353, "theo": 4.1007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "JEPI261218C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 762.0, "iv": 0.3023, "open_interest": 0.0, "volume": 0.0, "delta": 0.03, "gamma": 0.027, "vega": 0.0139, "theta": -0.0022, "rho": 0.0018, "theo": 0.0276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "JEPI261218P00063000", "bid": 3.9, "bid_size": 26.0, "ask": 6.5, "ask_size": 26.0, "iv": 0.1936, "open_interest": 0.0, "volume": 0.0, "delta": -0.976, "gamma": 0.0235, "vega": 0.0111, "theta": -0.0014, "rho": -0.0358, "theo": 5.09, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "JEPI261218C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 763.0, "iv": 0.3358, "open_interest": 0.0, "volume": 0.0, "delta": 0.0215, "gamma": 0.0184, "vega": 0.0106, "theta": -0.0018, "rho": 0.0013, "theo": 0.0209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "JEPI261218P00064000", "bid": 4.9, "bid_size": 25.0, "ask": 7.5, "ask_size": 25.0, "iv": 0.2208, "open_interest": 0.0, "volume": 0.0, "delta": -0.9828, "gamma": 0.0157, "vega": 0.0082, "theta": -0.0009, "rho": -0.0362, "theo": 6.0828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "JEPI261218C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 724.0, "iv": 0.3625, "open_interest": 0.0, "volume": 0.0, "delta": 0.0161, "gamma": 0.0132, "vega": 0.0083, "theta": -0.0016, "rho": 0.001, "theo": 0.0164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "JEPI261218P00065000", "bid": 5.9, "bid_size": 25.0, "ask": 8.5, "ask_size": 24.0, "iv": 0.2471, "open_interest": 0.0, "volume": 0.0, "delta": -0.9871, "gamma": 0.011, "vega": 0.0063, "theta": -0.0006, "rho": -0.0365, "theo": 7.0772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "JEPI261218C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 726.0, "iv": 0.3983, "open_interest": 0.0, "volume": 0.0, "delta": 0.0125, "gamma": 0.0098, "vega": 0.0066, "theta": -0.0014, "rho": 0.0007, "theo": 0.0133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "JEPI261218P00066000", "bid": 6.9, "bid_size": 22.0, "ask": 9.5, "ask_size": 24.0, "iv": 0.2726, "open_interest": 0.0, "volume": 0.0, "delta": -0.9899, "gamma": 0.008, "vega": 0.0049, "theta": -0.0002, "rho": -0.037, "theo": 8.0727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.70000004768372}, {"option": "JEPI261218C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 725.0, "iv": 0.4276, "open_interest": 0.0, "volume": 0.0, "delta": 0.0099, "gamma": 0.0074, "vega": 0.0054, "theta": -0.0012, "rho": 0.0006, "theo": 0.0111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "JEPI261218P00067000", "bid": 7.9, "bid_size": 21.0, "ask": 10.5, "ask_size": 24.0, "iv": 0.2973, "open_interest": 0.0, "volume": 0.0, "delta": -0.9919, "gamma": 0.006, "vega": 0.004, "theta": 0.0, "rho": -0.0374, "theo": 9.0687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "JEPI261218C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 724.0, "iv": 0.4555, "open_interest": 0.0, "volume": 0.0, "delta": 0.0081, "gamma": 0.0058, "vega": 0.0045, "theta": -0.001, "rho": 0.0005, "theo": 0.0094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "JEPI261218P00068000", "bid": 8.9, "bid_size": 21.0, "ask": 11.5, "ask_size": 24.0, "iv": 0.3213, "open_interest": 0.0, "volume": 0.0, "delta": -0.9932, "gamma": 0.0046, "vega": 0.0032, "theta": 0.0, "rho": -0.0379, "theo": 10.0651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "JEPI261218C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 724.0, "iv": 0.4828, "open_interest": 0.0, "volume": 0.0, "delta": 0.0067, "gamma": 0.0046, "vega": 0.0038, "theta": -0.0009, "rho": 0.0004, "theo": 0.008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "JEPI261218P00069000", "bid": 9.9, "bid_size": 22.0, "ask": 12.5, "ask_size": 24.0, "iv": 0.3448, "open_interest": 0.0, "volume": 0.0, "delta": -0.9943, "gamma": 0.0036, "vega": 0.0026, "theta": 0.0, "rho": -0.0384, "theo": 11.0618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "JEPI270115C00030000", "bid": 26.6, "bid_size": 78.0, "ask": 29.6, "ask_size": 261.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0156, "theo": 28.2471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.8, "last_trade_time": "2026-03-23T09:57:00", "percent_change": 0.0, "prev_day_close": 27.5}, {"option": "JEPI270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 8.0, "iv": 0.7311, "open_interest": 7.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0006, "vega": 0.002, "theta": -0.0008, "rho": -0.0003, "theo": 0.0112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-05-05T09:43:37", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "JEPI270115C00035000", "bid": 21.6, "bid_size": 79.0, "ask": 24.6, "ask_size": 261.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0002, "vega": 0.0003, "theta": 0.0, "rho": 0.0183, "theo": 23.2592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.04, "last_trade_time": "2025-09-30T15:33:56", "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "JEPI270115P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 5.0, "iv": 0.6229, "open_interest": 2.0, "volume": 0.0, "delta": -0.0053, "gamma": 0.0013, "vega": 0.0038, "theta": -0.0013, "rho": -0.0006, "theo": 0.0199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-20T09:30:30", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "JEPI270115C00040000", "bid": 16.8, "bid_size": 81.0, "ask": 19.6, "ask_size": 250.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0007, "vega": 0.0009, "theta": 0.0, "rho": 0.0211, "theo": 18.2724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.7, "last_trade_time": "2026-06-30T15:27:32", "percent_change": 0.0, "prev_day_close": 17.6000003814697}, {"option": "JEPI270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 5.0, "iv": 0.4116, "open_interest": 483.0, "volume": 0.0, "delta": -0.011, "gamma": 0.003, "vega": 0.0073, "theta": -0.002, "rho": -0.0012, "theo": 0.0363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-02T14:49:31", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "JEPI270115C00044000", "bid": 12.8, "bid_size": 82.0, "ask": 15.6, "ask_size": 251.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.0023, "vega": 0.0023, "theta": 0.0, "rho": 0.0236, "theo": 14.2855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6000003814697}, {"option": "JEPI270115P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 15.0, "iv": 0.3545, "open_interest": 436.0, "volume": 1.0, "delta": -0.0206, "gamma": 0.0063, "vega": 0.0125, "theta": -0.0029, "rho": -0.0021, "theo": 0.0607, "change": -0.01, "open": 0.09, "high": 0.09, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-11T11:35:40", "percent_change": -10.0, "prev_day_close": 0.100000001490116}, {"option": "JEPI270115C00045000", "bid": 11.8, "bid_size": 82.0, "ask": 14.6, "ask_size": 251.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9944, "gamma": 0.003, "vega": 0.0036, "theta": 0.0, "rho": 0.0241, "theo": 13.2893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.45, "last_trade_time": "2026-07-20T13:35:20", "percent_change": 0.0, "prev_day_close": 12.6000003814697}, {"option": "JEPI270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 849.0, "iv": 0.3874, "open_interest": 23.0, "volume": 0.0, "delta": -0.0244, "gamma": 0.0076, "vega": 0.0144, "theta": -0.0032, "rho": -0.0025, "theo": 0.0695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-09T09:43:52", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "JEPI270115C00046000", "bid": 10.8, "bid_size": 64.0, "ask": 13.6, "ask_size": 261.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9927, "gamma": 0.004, "vega": 0.0046, "theta": 0.0, "rho": 0.0255, "theo": 12.294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6000003814697}, {"option": "JEPI270115P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 472.0, "iv": 0.3598, "open_interest": 5.0, "volume": 0.0, "delta": -0.0289, "gamma": 0.0092, "vega": 0.0166, "theta": -0.0035, "rho": -0.003, "theo": 0.08, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-06-16T14:58:29", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "JEPI270115C00047000", "bid": 9.8, "bid_size": 64.0, "ask": 12.6, "ask_size": 261.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9903, "gamma": 0.0055, "vega": 0.005, "theta": -0.0004, "rho": 0.0259, "theo": 11.2995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6000003814697}, {"option": "JEPI270115P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 876.0, "iv": 0.4575, "open_interest": 5.0, "volume": 0.0, "delta": -0.0345, "gamma": 0.0114, "vega": 0.0192, "theta": -0.0038, "rho": -0.0035, "theo": 0.0925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T15:19:24", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "JEPI270115C00048000", "bid": 8.8, "bid_size": 64.0, "ask": 11.6, "ask_size": 261.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9874, "gamma": 0.0074, "vega": 0.0079, "theta": -0.0009, "rho": 0.0264, "theo": 10.3053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.60000038146973}, {"option": "JEPI270115P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 875.0, "iv": 0.3773, "open_interest": 0.0, "volume": 0.0, "delta": -0.0415, "gamma": 0.014, "vega": 0.0224, "theta": -0.0042, "rho": -0.0042, "theo": 0.1075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "JEPI270115C00049000", "bid": 7.8, "bid_size": 79.0, "ask": 10.6, "ask_size": 261.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.983, "gamma": 0.0102, "vega": 0.0093, "theta": -0.0015, "rho": 0.0284, "theo": 9.3135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.34, "last_trade_time": "2026-05-19T12:16:11", "percent_change": 0.0, "prev_day_close": 8.64999985694885}, {"option": "JEPI270115P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 892.0, "iv": 0.3814, "open_interest": 24.0, "volume": 0.0, "delta": -0.0502, "gamma": 0.0174, "vega": 0.0259, "theta": -0.0046, "rho": -0.0051, "theo": 0.1258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-09-29T10:33:08", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "JEPI270115C00050000", "bid": 6.8, "bid_size": 79.0, "ask": 9.6, "ask_size": 256.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9771, "gamma": 0.014, "vega": 0.0124, "theta": -0.0022, "rho": 0.0288, "theo": 8.323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-10-16T12:21:42", "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "JEPI270115P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1.0, "iv": 0.2286, "open_interest": 185.0, "volume": 0.0, "delta": -0.0613, "gamma": 0.0219, "vega": 0.0304, "theta": -0.0051, "rho": -0.0062, "theo": 0.1482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-11-05T10:56:55", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "JEPI270115C00051000", "bid": 5.8, "bid_size": 93.0, "ask": 8.6, "ask_size": 280.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9688, "gamma": 0.0194, "vega": 0.0164, "theta": -0.0029, "rho": 0.0315, "theo": 7.3354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.64999985694885}, {"option": "JEPI270115P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 756.0, "iv": 0.2847, "open_interest": 22.0, "volume": 0.0, "delta": -0.0757, "gamma": 0.0278, "vega": 0.0357, "theta": -0.0055, "rho": -0.0076, "theo": 0.1762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-29T15:39:57", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "JEPI270115C00052000", "bid": 4.7, "bid_size": 94.0, "ask": 7.4, "ask_size": 284.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.957, "gamma": 0.0271, "vega": 0.0211, "theta": -0.0038, "rho": 0.0317, "theo": 6.3519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-08-12T10:45:52", "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "JEPI270115P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 275.0, "iv": 0.2204, "open_interest": 48.0, "volume": 0.0, "delta": -0.0946, "gamma": 0.0356, "vega": 0.0419, "theta": -0.0061, "rho": -0.0094, "theo": 0.2118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-30T13:16:04", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "JEPI270115C00053000", "bid": 3.7, "bid_size": 97.0, "ask": 6.7, "ask_size": 273.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9397, "gamma": 0.0383, "vega": 0.0272, "theta": -0.0048, "rho": 0.035, "theo": 5.3749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.46, "last_trade_time": "2026-10-19T09:30:31", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "JEPI270115P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 773.0, "iv": 0.2538, "open_interest": 59.0, "volume": 0.0, "delta": -0.1198, "gamma": 0.0463, "vega": 0.0497, "theta": -0.0066, "rho": -0.0119, "theo": 0.258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-05T15:37:38", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "JEPI270115C00054000", "bid": 2.85, "bid_size": 96.0, "ask": 5.7, "ask_size": 268.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9144, "gamma": 0.0549, "vega": 0.038, "theta": -0.0059, "rho": 0.0346, "theo": 4.4062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.5, "last_trade_time": "2026-09-08T13:07:46", "percent_change": 0.0, "prev_day_close": 3.77499997615814}, {"option": "JEPI270115P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 302.0, "iv": 0.1708, "open_interest": 94.0, "volume": 1.0, "delta": -0.1545, "gamma": 0.061, "vega": 0.0591, "theta": -0.0071, "rho": -0.0152, "theo": 0.3193, "change": -0.075, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-11T13:28:59", "percent_change": -20.0, "prev_day_close": 0.375}, {"option": "JEPI270115C00055000", "bid": 3.3, "bid_size": 8.0, "ask": 3.6, "ask_size": 57.0, "iv": 0.1431, "open_interest": 158.0, "volume": 35.0, "delta": 0.875, "gamma": 0.0791, "vega": 0.0485, "theta": -0.007, "rho": 0.0376, "theo": 3.455, "change": 0.6, "open": 3.32, "high": 3.32, "low": 3.3, "tick": "no_change", "last_trade_price": 3.3, "last_trade_time": "2026-11-11T12:36:43", "percent_change": 22.2222, "prev_day_close": 2.69999992847443}, {"option": "JEPI270115P00055000", "bid": 0.25, "bid_size": 6.0, "ask": 0.45, "ask_size": 6.0, "iv": 0.1362, "open_interest": 315.0, "volume": 0.0, "delta": -0.2036, "gamma": 0.0814, "vega": 0.0697, "theta": -0.0076, "rho": -0.0198, "theo": 0.4042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-11-10T14:12:53", "percent_change": 0.0, "prev_day_close": 0.549999997019768}, {"option": "JEPI270115C00056000", "bid": 2.3, "bid_size": 13.0, "ask": 2.65, "ask_size": 32.0, "iv": 0.1168, "open_interest": 538.0, "volume": 1.0, "delta": 0.8127, "gamma": 0.1147, "vega": 0.0625, "theta": -0.0081, "rho": 0.0397, "theo": 2.5315, "change": 0.275, "open": 2.2, "high": 2.2, "low": 2.2, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-11-11T11:14:41", "percent_change": 14.2857, "prev_day_close": 1.92500007152557}, {"option": "JEPI270115P00056000", "bid": 0.35, "bid_size": 7.0, "ask": 0.55, "ask_size": 7.0, "iv": 0.1171, "open_interest": 282.0, "volume": 9.0, "delta": -0.2751, "gamma": 0.1097, "vega": 0.0813, "theta": -0.0079, "rho": -0.026, "theo": 0.5266, "change": -0.2, "open": 0.57, "high": 0.61, "low": 0.55, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-11-11T13:51:51", "percent_change": -26.6667, "prev_day_close": 0.75}, {"option": "JEPI270115C00057000", "bid": 1.35, "bid_size": 145.0, "ask": 1.85, "ask_size": 76.0, "iv": 0.101, "open_interest": 1535.0, "volume": 10.0, "delta": 0.7106, "gamma": 0.1636, "vega": 0.0792, "theta": -0.0087, "rho": 0.0393, "theo": 1.6607, "change": 0.475, "open": 1.6, "high": 1.65, "low": 1.6, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-11-11T14:29:06", "percent_change": 40.4255, "prev_day_close": 1.17500001192093}, {"option": "JEPI270115P00057000", "bid": 0.4, "bid_size": 15.0, "ask": 0.8, "ask_size": 10.0, "iv": 0.0966, "open_interest": 375.0, "volume": 0.0, "delta": -0.3827, "gamma": 0.1465, "vega": 0.0925, "theta": -0.0078, "rho": -0.0357, "theo": 0.7141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.12, "last_trade_time": "2026-11-05T13:20:23", "percent_change": 0.0, "prev_day_close": 0.974999994039536}, {"option": "JEPI270115C00058000", "bid": 0.7, "bid_size": 17.0, "ask": 0.95, "ask_size": 11.0, "iv": 0.0839, "open_interest": 1742.0, "volume": 6.0, "delta": 0.5461, "gamma": 0.2131, "vega": 0.0913, "theta": -0.0081, "rho": 0.0368, "theo": 0.9, "change": 0.405, "open": 0.75, "high": 0.93, "low": 0.73, "tick": "no_change", "last_trade_price": 0.93, "last_trade_time": "2026-11-11T12:41:26", "percent_change": 77.1429, "prev_day_close": 0.525000005960464}, {"option": "JEPI270115P00058000", "bid": 0.65, "bid_size": 23.0, "ask": 1.25, "ask_size": 19.0, "iv": 0.0842, "open_interest": 50.0, "volume": 0.0, "delta": -0.5435, "gamma": 0.1817, "vega": 0.0955, "theta": -0.0069, "rho": -0.0484, "theo": 1.0252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.35, "last_trade_time": "2026-11-09T15:37:31", "percent_change": 0.0, "prev_day_close": 0.9499999769032}, {"option": "JEPI270115C00059000", "bid": 0.35, "bid_size": 1.0, "ask": 0.45, "ask_size": 41.0, "iv": 0.0836, "open_interest": 1156.0, "volume": 92.0, "delta": 0.3208, "gamma": 0.209, "vega": 0.0854, "theta": -0.0059, "rho": 0.0258, "theo": 0.3625, "change": 0.175, "open": 0.26, "high": 0.4, "low": 0.26, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-11T13:53:51", "percent_change": 77.7778, "prev_day_close": 0.225000008940697}, {"option": "JEPI270115P00059000", "bid": 0.45, "bid_size": 141.0, "ask": 3.1, "ask_size": 128.0, "iv": 0.1051, "open_interest": 12.0, "volume": 0.0, "delta": -0.7455, "gamma": 0.1728, "vega": 0.0786, "theta": -0.0047, "rho": -0.064, "theo": 1.5642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-11-05T09:41:12", "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "JEPI270115C00060000", "bid": 0.05, "bid_size": 103.0, "ask": 0.15, "ask_size": 51.0, "iv": 0.0708, "open_interest": 1746.0, "volume": 40.0, "delta": 0.1434, "gamma": 0.131, "vega": 0.0577, "theta": -0.0034, "rho": 0.0127, "theo": 0.1244, "change": 0.03, "open": 0.1, "high": 0.1, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-11T14:11:11", "percent_change": 60.0, "prev_day_close": 0.0500000007450581}, {"option": "JEPI270115P00060000", "bid": 1.25, "bid_size": 94.0, "ask": 4.0, "ask_size": 98.0, "iv": 0.1183, "open_interest": 49.0, "volume": 0.0, "delta": -0.8926, "gamma": 0.1048, "vega": 0.0479, "theta": -0.0024, "rho": -0.0749, "theo": 2.3724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-11-05T14:20:17", "percent_change": 0.0, "prev_day_close": 2.94999998807907}, {"option": "JEPI270115C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 3.0, "iv": 0.0697, "open_interest": 89.0, "volume": 0.0, "delta": 0.0642, "gamma": 0.0672, "vega": 0.0339, "theta": -0.0019, "rho": 0.006, "theo": 0.0503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T09:30:15", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "JEPI270115P00061000", "bid": 2.2, "bid_size": 70.0, "ask": 4.9, "ask_size": 69.0, "iv": 0.1347, "open_interest": 0.0, "volume": 0.0, "delta": -0.9536, "gamma": 0.0519, "vega": 0.0267, "theta": -0.0011, "rho": -0.0799, "theo": 3.3133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "JEPI270115C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 790.0, "iv": 0.1842, "open_interest": 34.0, "volume": 0.0, "delta": 0.0326, "gamma": 0.0352, "vega": 0.0207, "theta": -0.0012, "rho": 0.0031, "theo": 0.0251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-09-01T09:30:21", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "JEPI270115P00062000", "bid": 2.9, "bid_size": 70.0, "ask": 5.9, "ask_size": 68.0, "iv": 0.129, "open_interest": 0.0, "volume": 0.0, "delta": -0.9766, "gamma": 0.0266, "vega": 0.0155, "theta": -0.0004, "rho": -0.0825, "theo": 4.2904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "JEPI270115C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 781.0, "iv": 0.2098, "open_interest": 9.0, "volume": 0.0, "delta": 0.0185, "gamma": 0.0198, "vega": 0.0133, "theta": -0.0008, "rho": 0.0018, "theo": 0.0146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.44, "last_trade_time": "2026-08-05T13:15:39", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "JEPI270115P00063000", "bid": 4.2, "bid_size": 62.0, "ask": 6.9, "ask_size": 63.0, "iv": 0.1847, "open_interest": 0.0, "volume": 0.0, "delta": -0.9865, "gamma": 0.0148, "vega": 0.0097, "theta": 0.0, "rho": -0.0843, "theo": 5.2774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "JEPI270115C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 774.0, "iv": 0.2538, "open_interest": 2.0, "volume": 0.0, "delta": 0.0116, "gamma": 0.012, "vega": 0.009, "theta": -0.0006, "rho": 0.0012, "theo": 0.0093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-03-05T14:14:04", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "JEPI270115P00064000", "bid": 4.8, "bid_size": 63.0, "ask": 7.9, "ask_size": 63.0, "iv": 0.1568, "open_interest": 0.0, "volume": 0.0, "delta": -0.9914, "gamma": 0.0088, "vega": 0.0064, "theta": 0.0, "rho": -0.0859, "theo": 6.268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "JEPI270115C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 630.0, "iv": 0.2972, "open_interest": 0.0, "volume": 0.0, "delta": 0.0077, "gamma": 0.0078, "vega": 0.0064, "theta": -0.0004, "rho": 0.0008, "theo": 0.0064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "JEPI270115P00065000", "bid": 5.8, "bid_size": 76.0, "ask": 8.9, "ask_size": 81.0, "iv": 0.177, "open_interest": 61.0, "volume": 0.0, "delta": -0.9941, "gamma": 0.0056, "vega": 0.0045, "theta": 0.0, "rho": -0.0873, "theo": 7.26, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.66, "last_trade_time": "2026-02-24T13:50:11", "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "JEPI270115C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 651.0, "iv": 0.3208, "open_interest": 0.0, "volume": 0.0, "delta": 0.0054, "gamma": 0.0052, "vega": 0.0047, "theta": -0.0003, "rho": 0.0005, "theo": 0.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "JEPI270115P00066000", "bid": 6.8, "bid_size": 63.0, "ask": 9.9, "ask_size": 63.0, "iv": 0.1968, "open_interest": 11.0, "volume": 0.0, "delta": -0.9956, "gamma": 0.0037, "vega": 0.0032, "theta": 0.0, "rho": -0.0887, "theo": 8.2528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.74, "last_trade_time": "2026-02-24T13:52:32", "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "JEPI270115C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 648.0, "iv": 0.3003, "open_interest": 0.0, "volume": 0.0, "delta": 0.0039, "gamma": 0.0037, "vega": 0.0035, "theta": -0.0003, "rho": 0.0004, "theo": 0.0035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "JEPI270115P00067000", "bid": 7.8, "bid_size": 63.0, "ask": 10.7, "ask_size": 62.0, "iv": 0.144, "open_interest": 0.0, "volume": 0.0, "delta": -0.9966, "gamma": 0.0026, "vega": 0.0024, "theta": 0.0, "rho": -0.0901, "theo": 9.246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "JEPI270115C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 626.0, "iv": 0.3056, "open_interest": 0.0, "volume": 0.0, "delta": 0.0029, "gamma": 0.0027, "vega": 0.0027, "theta": -0.0002, "rho": 0.0003, "theo": 0.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "JEPI270115P00068000", "bid": 8.7, "bid_size": 63.0, "ask": 11.7, "ask_size": 62.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9972, "gamma": 0.0019, "vega": 0.0018, "theta": 0.0, "rho": -0.0914, "theo": 10.2394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1499996185303}, {"option": "JEPI270115C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 4.0, "iv": 0.1912, "open_interest": 4.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.002, "vega": 0.0022, "theta": -0.0002, "rho": 0.0002, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-26T11:24:54", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "JEPI270115P00069000", "bid": 9.7, "bid_size": 80.0, "ask": 12.7, "ask_size": 80.0, "iv": 0.0, "open_interest": 441.0, "volume": 0.0, "delta": -0.9977, "gamma": 0.0014, "vega": 0.0014, "theta": 0.0, "rho": -0.0928, "theo": 11.2329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.68, "last_trade_time": "2026-08-26T10:11:24", "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "JEPI270416C00046000", "bid": 10.1, "bid_size": 56.0, "ask": 14.1, "ask_size": 196.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9698, "gamma": 0.0128, "vega": 0.0242, "theta": -0.0017, "rho": 0.0331, "theo": 12.3536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "JEPI270416P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 398.0, "iv": 0.2916, "open_interest": 0.0, "volume": 0.0, "delta": -0.0984, "gamma": 0.017, "vega": 0.0649, "theta": -0.0055, "rho": -0.0247, "theo": 0.5025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "JEPI270416C00047000", "bid": 9.2, "bid_size": 54.0, "ask": 13.1, "ask_size": 194.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9631, "gamma": 0.0157, "vega": 0.0284, "theta": -0.0023, "rho": 0.0445, "theo": 11.3678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "JEPI270416P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 592.0, "iv": 0.3032, "open_interest": 1.0, "volume": 0.0, "delta": -0.1093, "gamma": 0.0194, "vega": 0.07, "theta": -0.0056, "rho": -0.0273, "theo": 0.537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-10-30T09:30:30", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "JEPI270416C00048000", "bid": 8.2, "bid_size": 58.0, "ask": 12.1, "ask_size": 194.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9547, "gamma": 0.0192, "vega": 0.0308, "theta": -0.003, "rho": 0.0448, "theo": 10.3853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.54999995231628}, {"option": "JEPI270416P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 578.0, "iv": 0.2951, "open_interest": 0.0, "volume": 0.0, "delta": -0.1218, "gamma": 0.0223, "vega": 0.0755, "theta": -0.0057, "rho": -0.0303, "theo": 0.5753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "JEPI270416C00049000", "bid": 7.2, "bid_size": 54.0, "ask": 11.1, "ask_size": 193.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9445, "gamma": 0.0237, "vega": 0.0332, "theta": -0.0036, "rho": 0.045, "theo": 9.4043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.54999995231628}, {"option": "JEPI270416P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 237.0, "iv": 0.212, "open_interest": 0.0, "volume": 0.0, "delta": -0.1363, "gamma": 0.0257, "vega": 0.0816, "theta": -0.0058, "rho": -0.0337, "theo": 0.618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "JEPI270416C00050000", "bid": 6.2, "bid_size": 55.0, "ask": 10.1, "ask_size": 193.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9327, "gamma": 0.0294, "vega": 0.0461, "theta": -0.0043, "rho": 0.0458, "theo": 8.4238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "JEPI270416P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 1.0, "iv": 0.2489, "open_interest": 4.0, "volume": 0.0, "delta": -0.1534, "gamma": 0.0298, "vega": 0.0884, "theta": -0.0059, "rho": -0.0378, "theo": 0.6665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T09:30:30", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "JEPI270416C00051000", "bid": 5.4, "bid_size": 56.0, "ask": 8.7, "ask_size": 194.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.917, "gamma": 0.0362, "vega": 0.0541, "theta": -0.0049, "rho": 0.0601, "theo": 7.4519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "JEPI270416P00051000", "bid": 0.05, "bid_size": 6.0, "ask": 2.4, "ask_size": 1.0, "iv": 0.2495, "open_interest": 8.0, "volume": 0.0, "delta": -0.1738, "gamma": 0.0349, "vega": 0.0955, "theta": -0.0059, "rho": -0.0426, "theo": 0.7218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-10-27T10:27:54", "percent_change": 0.0, "prev_day_close": 1.25000004842877}, {"option": "JEPI270416C00052000", "bid": 4.5, "bid_size": 60.0, "ask": 7.8, "ask_size": 180.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8969, "gamma": 0.0447, "vega": 0.0569, "theta": -0.0054, "rho": 0.06, "theo": 6.4873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "JEPI270416P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 1.0, "iv": 0.1655, "open_interest": 54.0, "volume": 0.0, "delta": -0.1985, "gamma": 0.0411, "vega": 0.1036, "theta": -0.0059, "rho": -0.0484, "theo": 0.786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-06T15:54:24", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "JEPI270416C00053000", "bid": 3.7, "bid_size": 57.0, "ask": 6.6, "ask_size": 101.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8719, "gamma": 0.056, "vega": 0.0742, "theta": -0.006, "rho": 0.0596, "theo": 5.5255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.80000007152557}, {"option": "JEPI270416P00053000", "bid": 0.1, "bid_size": 9.0, "ask": 1.75, "ask_size": 1.0, "iv": 0.1743, "open_interest": 40.0, "volume": 0.0, "delta": -0.2289, "gamma": 0.0488, "vega": 0.1124, "theta": -0.0059, "rho": -0.0556, "theo": 0.8619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-06T13:39:30", "percent_change": 0.0, "prev_day_close": 1.42499997653067}, {"option": "JEPI270416C00054000", "bid": 2.55, "bid_size": 56.0, "ask": 5.9, "ask_size": 179.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8379, "gamma": 0.0698, "vega": 0.0837, "theta": -0.0063, "rho": 0.0744, "theo": 4.5808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "JEPI270416P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 352.0, "iv": 0.1482, "open_interest": 26.0, "volume": 0.0, "delta": -0.267, "gamma": 0.0586, "vega": 0.1217, "theta": -0.0058, "rho": -0.0648, "theo": 0.9542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-10-23T10:30:40", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "JEPI270416C00055000", "bid": 1.95, "bid_size": 114.0, "ask": 3.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.7929, "gamma": 0.0877, "vega": 0.0991, "theta": -0.0066, "rho": 0.0719, "theo": 3.6508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.22, "last_trade_time": "2026-09-11T11:02:23", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "JEPI270416P00055000", "bid": 0.85, "bid_size": 1.0, "ask": 1.4, "ask_size": 210.0, "iv": 0.1409, "open_interest": 76.0, "volume": 0.0, "delta": -0.3161, "gamma": 0.0708, "vega": 0.1312, "theta": -0.0056, "rho": -0.0758, "theo": 1.0701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-09T10:12:14", "percent_change": 0.0, "prev_day_close": 1.09999999403954}, {"option": "JEPI270416C00056000", "bid": 0.8, "bid_size": 277.0, "ask": 4.1, "ask_size": 330.0, "iv": 0.0885, "open_interest": 13.0, "volume": 0.0, "delta": 0.7295, "gamma": 0.1097, "vega": 0.1137, "theta": -0.0065, "rho": 0.08, "theo": 2.7513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.46, "last_trade_time": "2026-11-05T14:08:14", "percent_change": 0.0, "prev_day_close": 2.22499999403954}, {"option": "JEPI270416P00056000", "bid": 0.85, "bid_size": 8.0, "ask": 2.2, "ask_size": 406.0, "iv": 0.142, "open_interest": 75.0, "volume": 2.0, "delta": -0.381, "gamma": 0.0862, "vega": 0.14, "theta": -0.0052, "rho": -0.0908, "theo": 1.223, "change": -0.65, "open": 1.05, "high": 1.05, "low": 1.05, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-11T11:16:54", "percent_change": -38.2353, "prev_day_close": 1.70000004768372}, {"option": "JEPI270416C00057000", "bid": 1.35, "bid_size": 9.0, "ask": 2.2, "ask_size": 13.0, "iv": 0.0943, "open_interest": 184.0, "volume": 1.0, "delta": 0.6379, "gamma": 0.1338, "vega": 0.13, "theta": -0.006, "rho": 0.082, "theo": 1.9042, "change": 0.355, "open": 1.83, "high": 1.83, "low": 1.83, "tick": "up", "last_trade_price": 1.83, "last_trade_time": "2026-11-11T11:24:39", "percent_change": 24.0678, "prev_day_close": 1.47500004805624}, {"option": "JEPI270416P00057000", "bid": 0.55, "bid_size": 149.0, "ask": 2.25, "ask_size": 197.0, "iv": 0.1019, "open_interest": 26.0, "volume": 0.0, "delta": -0.4687, "gamma": 0.1037, "vega": 0.1458, "theta": -0.0047, "rho": -0.1114, "theo": 1.4392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-11-05T10:49:53", "percent_change": 0.0, "prev_day_close": 1.55000002682209}, {"option": "JEPI270416C00058000", "bid": 1.15, "bid_size": 8.0, "ask": 1.5, "ask_size": 10.0, "iv": 0.1142, "open_interest": 263.0, "volume": 7.0, "delta": 0.5095, "gamma": 0.1514, "vega": 0.1394, "theta": -0.0052, "rho": 0.0752, "theo": 1.1671, "change": 0.35, "open": 1.1, "high": 1.2, "low": 1.1, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-11-11T12:42:58", "percent_change": 41.1765, "prev_day_close": 0.849999979138374}, {"option": "JEPI270416P00058000", "bid": 1.65, "bid_size": 8.0, "ask": 2.2, "ask_size": 8.0, "iv": 0.101, "open_interest": 6.0, "volume": 1.0, "delta": -0.5849, "gamma": 0.1177, "vega": 0.143, "theta": -0.0038, "rho": -0.1379, "theo": 1.7749, "change": -0.77, "open": 1.53, "high": 1.53, "low": 1.53, "tick": "down", "last_trade_price": 1.53, "last_trade_time": "2026-11-11T12:25:03", "percent_change": -33.4783, "prev_day_close": 2.30000001192093}, {"option": "JEPI270416C00059000", "bid": 0.6, "bid_size": 13.0, "ask": 1.1, "ask_size": 18.0, "iv": 0.0973, "open_interest": 173.0, "volume": 9.0, "delta": 0.3559, "gamma": 0.1434, "vega": 0.1328, "theta": -0.004, "rho": 0.0603, "theo": 0.6408, "change": 0.235, "open": 0.66, "high": 0.76, "low": 0.6, "tick": "up", "last_trade_price": 0.76, "last_trade_time": "2026-11-11T13:44:58", "percent_change": 44.7619, "prev_day_close": 0.525000005960464}, {"option": "JEPI270416P00059000", "bid": 1.1, "bid_size": 187.0, "ask": 4.4, "ask_size": 332.0, "iv": 0.1149, "open_interest": 0.0, "volume": 0.0, "delta": -0.7141, "gamma": 0.1137, "vega": 0.1262, "theta": -0.0028, "rho": -0.1682, "theo": 2.3153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.02499997615814}, {"option": "JEPI270416C00060000", "bid": 0.2, "bid_size": 103.0, "ask": 0.35, "ask_size": 2.0, "iv": 0.0724, "open_interest": 61.0, "volume": 26.0, "delta": 0.2306, "gamma": 0.1116, "vega": 0.1117, "theta": -0.0031, "rho": 0.0429, "theo": 0.3616, "change": 0.015, "open": 0.25, "high": 0.3, "low": 0.25, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-11-11T11:49:04", "percent_change": 5.45455, "prev_day_close": 0.274999998509884}, {"option": "JEPI270416P00060000", "bid": 1.8, "bid_size": 134.0, "ask": 4.9, "ask_size": 106.0, "iv": 0.1062, "open_interest": 0.0, "volume": 0.0, "delta": -0.8136, "gamma": 0.0904, "vega": 0.1014, "theta": -0.002, "rho": -0.1925, "theo": 3.0757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.57499992847443}, {"option": "JEPI270416C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 10.0, "iv": 0.0872, "open_interest": 2.0, "volume": 0.0, "delta": 0.1545, "gamma": 0.0802, "vega": 0.0907, "theta": -0.0025, "rho": 0.0317, "theo": 0.2322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-21T15:20:27", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "JEPI270416P00061000", "bid": 2.8, "bid_size": 37.0, "ask": 5.8, "ask_size": 37.0, "iv": 0.1218, "open_interest": 0.0, "volume": 0.0, "delta": -0.8726, "gamma": 0.0664, "vega": 0.0804, "theta": -0.0013, "rho": -0.2083, "theo": 3.9581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.67499995231628}, {"option": "JEPI270416C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 326.0, "iv": 0.1277, "open_interest": 0.0, "volume": 0.0, "delta": 0.1104, "gamma": 0.058, "vega": 0.0739, "theta": -0.0021, "rho": 0.0237, "theo": 0.1665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "JEPI270416P00062000", "bid": 3.5, "bid_size": 23.0, "ask": 7.0, "ask_size": 30.0, "iv": 0.1359, "open_interest": 0.0, "volume": 0.0, "delta": -0.9068, "gamma": 0.0488, "vega": 0.065, "theta": -0.0008, "rho": -0.2192, "theo": 4.8903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "JEPI270416C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 500.0, "iv": 0.1994, "open_interest": 0.0, "volume": 0.0, "delta": 0.0834, "gamma": 0.0432, "vega": 0.0609, "theta": -0.0018, "rho": 0.0182, "theo": 0.129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "JEPI270416P00063000", "bid": 4.1, "bid_size": 27.0, "ask": 8.0, "ask_size": 29.0, "iv": 0.1311, "open_interest": 0.0, "volume": 0.0, "delta": -0.928, "gamma": 0.0369, "vega": 0.0538, "theta": -0.0004, "rho": -0.2277, "theo": 5.8435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "JEPI270416C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 326.0, "iv": 0.1597, "open_interest": 0.0, "volume": 0.0, "delta": 0.0658, "gamma": 0.0332, "vega": 0.0508, "theta": -0.0016, "rho": 0.0143, "theo": 0.1052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "JEPI270416P00064000", "bid": 5.0, "bid_size": 28.0, "ask": 9.0, "ask_size": 36.0, "iv": 0.141, "open_interest": 0.0, "volume": 0.0, "delta": -0.9421, "gamma": 0.0287, "vega": 0.0455, "theta": -0.0001, "rho": -0.2344, "theo": 6.8067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "JEPI270416C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 475.0, "iv": 0.1745, "open_interest": 0.0, "volume": 0.0, "delta": 0.0536, "gamma": 0.0262, "vega": 0.0439, "theta": -0.0014, "rho": 0.0115, "theo": 0.0886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "JEPI270416P00065000", "bid": 6.0, "bid_size": 13.0, "ask": 9.9, "ask_size": 24.0, "iv": 0.1496, "open_interest": 0.0, "volume": 0.0, "delta": -0.9519, "gamma": 0.0229, "vega": 0.039, "theta": 0.0, "rho": -0.24, "theo": 7.7758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "JEPI270416C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 478.0, "iv": 0.1888, "open_interest": 0.0, "volume": 0.0, "delta": 0.0446, "gamma": 0.0211, "vega": 0.0382, "theta": -0.0013, "rho": 0.01, "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": 0.25}, {"option": "JEPI270416P00066000", "bid": 7.0, "bid_size": 16.0, "ask": 10.9, "ask_size": 2.0, "iv": 0.1651, "open_interest": 0.0, "volume": 0.0, "delta": -0.9592, "gamma": 0.0186, "vega": 0.0342, "theta": 0.0, "rho": -0.2454, "theo": 8.748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "JEPI270416C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 471.0, "iv": 0.2024, "open_interest": 0.0, "volume": 0.0, "delta": 0.038, "gamma": 0.0174, "vega": 0.0335, "theta": -0.0012, "rho": 0.0083, "theo": 0.0674, "change": 0.0, "open": 0.0, "high": 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": "JEPI270416P00067000", "bid": 8.0, "bid_size": 16.0, "ask": 11.9, "ask_size": 28.0, "iv": 0.1804, "open_interest": 0.0, "volume": 0.0, "delta": -0.9646, "gamma": 0.0155, "vega": 0.0301, "theta": 0.0, "rho": -0.2502, "theo": 9.7227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "JEPI270416C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 472.0, "iv": 0.2156, "open_interest": 0.0, "volume": 0.0, "delta": 0.0328, "gamma": 0.0146, "vega": 0.0298, "theta": -0.0012, "rho": 0.0073, "theo": 0.0602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "JEPI270416P00068000", "bid": 9.0, "bid_size": 16.0, "ask": 12.9, "ask_size": 1.0, "iv": 0.1954, "open_interest": 0.0, "volume": 0.0, "delta": -0.9689, "gamma": 0.013, "vega": 0.0267, "theta": 0.0, "rho": -0.2548, "theo": 10.6988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "JEPI270416C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 470.0, "iv": 0.2284, "open_interest": 0.0, "volume": 0.0, "delta": 0.0288, "gamma": 0.0124, "vega": 0.0268, "theta": -0.0011, "rho": 0.0063, "theo": 0.0544, "change": 0.0, "open": 0.0, "high": 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": "JEPI270416P00069000", "bid": 9.9, "bid_size": 13.0, "ask": 13.9, "ask_size": 1.0, "iv": 0.2018, "open_interest": 1.0, "volume": 0.0, "delta": -0.9724, "gamma": 0.0111, "vega": 0.0242, "theta": 0.0, "rho": -0.2592, "theo": 11.6758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.83, "last_trade_time": "2026-08-31T14:02:13", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "JEPI270416C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 474.0, "iv": 0.2408, "open_interest": 0.0, "volume": 0.0, "delta": 0.0255, "gamma": 0.0107, "vega": 0.0241, "theta": -0.001, "rho": 0.0056, "theo": 0.0497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "JEPI270416P00070000", "bid": 10.9, "bid_size": 13.0, "ask": 14.8, "ask_size": 1.0, "iv": 0.2072, "open_interest": 1.0, "volume": 0.0, "delta": -0.9751, "gamma": 0.0096, "vega": 0.0219, "theta": 0.0, "rho": -0.2636, "theo": 12.6539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.01, "last_trade_time": "2026-09-04T14:33:54", "percent_change": 0.0, "prev_day_close": 13.3999996185303}, {"option": "JEPI280121C00030000", "bid": 25.5, "bid_size": 2.0, "ask": 30.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0148, "theo": 28.2767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.39, "last_trade_time": "2026-09-30T15:30:01", "percent_change": 0.0, "prev_day_close": 27.5}, {"option": "JEPI280121P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 5.0, "iv": 0.328, "open_interest": 38.0, "volume": 0.0, "delta": -0.0496, "gamma": 0.0045, "vega": 0.0602, "theta": -0.0026, "rho": -0.0383, "theo": 0.5551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-10-01T10:56:24", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "JEPI280121C00035000", "bid": 21.0, "bid_size": 2.0, "ask": 25.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0172, "theo": 23.2878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.3, "last_trade_time": "2026-05-07T10:45:02", "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "JEPI280121P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.3059, "open_interest": 1.0, "volume": 0.0, "delta": -0.0719, "gamma": 0.0071, "vega": 0.0806, "theta": -0.0029, "rho": -0.0541, "theo": 0.7071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-11T15:48:24", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "JEPI280121C00040000", "bid": 16.0, "bid_size": 2.0, "ask": 20.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0008, "vega": 0.0007, "theta": 0.0, "rho": 0.0197, "theo": 18.2988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.17, "last_trade_time": "2026-09-21T09:59:10", "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "JEPI280121P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 1.0, "iv": 0.3291, "open_interest": 3.0, "volume": 0.0, "delta": -0.1047, "gamma": 0.0113, "vega": 0.1066, "theta": -0.0032, "rho": -0.0772, "theo": 0.9012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-09-17T10:10:14", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "JEPI280121C00045000", "bid": 11.0, "bid_size": 2.0, "ask": 15.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9882, "gamma": 0.008, "vega": 0.0159, "theta": 0.0, "rho": 0.0257, "theo": 13.3171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.05, "last_trade_time": "2026-09-15T15:56:51", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "JEPI280121P00045000", "bid": 0.6, "bid_size": 10.0, "ask": 1.7, "ask_size": 6.0, "iv": 0.2218, "open_interest": 111.0, "volume": 0.0, "delta": -0.156, "gamma": 0.0186, "vega": 0.1396, "theta": -0.0034, "rho": -0.1129, "theo": 1.1646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-10-05T13:55:09", "percent_change": 0.0, "prev_day_close": 1.62500005960464}, {"option": "JEPI280121C00046000", "bid": 10.0, "bid_size": 2.0, "ask": 14.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9824, "gamma": 0.0113, "vega": 0.0226, "theta": 0.0, "rho": 0.0453, "theo": 12.3258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "JEPI280121P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.2015, "open_interest": 42.0, "volume": 0.0, "delta": -0.1698, "gamma": 0.0206, "vega": 0.1477, "theta": -0.0034, "rho": -0.1224, "theo": 1.2296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-09-25T10:14:05", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "JEPI280121C00047000", "bid": 9.0, "bid_size": 29.0, "ask": 13.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9731, "gamma": 0.0158, "vega": 0.0239, "theta": -0.0008, "rho": 0.0457, "theo": 11.3405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.44, "last_trade_time": "2026-02-25T11:49:08", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "JEPI280121P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 4.0, "iv": 0.23, "open_interest": 21.0, "volume": 0.0, "delta": -0.1853, "gamma": 0.0229, "vega": 0.156, "theta": -0.0034, "rho": -0.133, "theo": 1.3007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-01-06T09:52:05", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "JEPI280121C00048000", "bid": 8.0, "bid_size": 60.0, "ask": 12.5, "ask_size": 38.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9623, "gamma": 0.0215, "vega": 0.0312, "theta": -0.0016, "rho": 0.0466, "theo": 10.3557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "JEPI280121P00048000", "bid": 0.05, "bid_size": 28.0, "ask": 4.6, "ask_size": 23.0, "iv": 0.2464, "open_interest": 108.0, "volume": 0.0, "delta": -0.2027, "gamma": 0.0255, "vega": 0.1642, "theta": -0.0034, "rho": -0.1452, "theo": 1.379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-09-16T09:42:32", "percent_change": 0.0, "prev_day_close": 2.52500000037253}, {"option": "JEPI280121C00049000", "bid": 7.3, "bid_size": 56.0, "ask": 10.6, "ask_size": 43.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9496, "gamma": 0.0287, "vega": 0.0573, "theta": -0.0026, "rho": 0.0488, "theo": 9.372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-03-31T11:05:04", "percent_change": 0.0, "prev_day_close": 8.5499997138977}, {"option": "JEPI280121P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 41.0, "iv": 0.2383, "open_interest": 27.0, "volume": 0.0, "delta": -0.2224, "gamma": 0.0285, "vega": 0.1734, "theta": -0.0034, "rho": -0.1588, "theo": 1.4646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-10-16T09:30:16", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "JEPI280121C00050000", "bid": 6.0, "bid_size": 59.0, "ask": 10.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9305, "gamma": 0.0365, "vega": 0.0678, "theta": -0.0033, "rho": 0.091, "theo": 8.4062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.93, "last_trade_time": "2026-08-24T11:52:07", "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "JEPI280121P00050000", "bid": 0.05, "bid_size": 25.0, "ask": 3.0, "ask_size": 7.0, "iv": 0.1687, "open_interest": 318.0, "volume": 0.0, "delta": -0.2448, "gamma": 0.0319, "vega": 0.183, "theta": -0.0034, "rho": -0.1741, "theo": 1.5606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-11-04T14:53:17", "percent_change": 0.0, "prev_day_close": 1.52500000037253}, {"option": "JEPI280121C00051000", "bid": 5.5, "bid_size": 1.0, "ask": 8.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9064, "gamma": 0.0452, "vega": 0.0737, "theta": -0.0039, "rho": 0.0917, "theo": 7.4497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.1, "last_trade_time": "2026-08-26T13:07:52", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "JEPI280121P00051000", "bid": 0.05, "bid_size": 30.0, "ask": 4.1, "ask_size": 5.0, "iv": 0.1813, "open_interest": 319.0, "volume": 0.0, "delta": -0.2706, "gamma": 0.0358, "vega": 0.1918, "theta": -0.0033, "rho": -0.1908, "theo": 1.669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-10-01T15:49:05", "percent_change": 0.0, "prev_day_close": 2.52500000037253}, {"option": "JEPI280121C00052000", "bid": 4.0, "bid_size": 69.0, "ask": 8.6, "ask_size": 61.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8762, "gamma": 0.0566, "vega": 0.1089, "theta": -0.0045, "rho": 0.0918, "theo": 6.499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "JEPI280121P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 7.0, "iv": 0.117, "open_interest": 432.0, "volume": 0.0, "delta": -0.3004, "gamma": 0.0402, "vega": 0.2016, "theta": -0.0032, "rho": -0.2117, "theo": 1.7926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.1, "last_trade_time": "2026-11-06T12:36:49", "percent_change": 0.0, "prev_day_close": 1.62499997019768}, {"option": "JEPI280121C00053000", "bid": 3.0, "bid_size": 85.0, "ask": 7.6, "ask_size": 75.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8384, "gamma": 0.0671, "vega": 0.1274, "theta": -0.0047, "rho": 0.1444, "theo": 5.5764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "JEPI280121P00053000", "bid": 1.7, "bid_size": 6.0, "ask": 2.5, "ask_size": 13.0, "iv": 0.1475, "open_interest": 170.0, "volume": 12.0, "delta": -0.3352, "gamma": 0.0452, "vega": 0.2105, "theta": -0.0032, "rho": -0.2352, "theo": 1.9364, "change": -0.225, "open": 1.75, "high": 1.75, "low": 1.75, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-11-11T14:09:44", "percent_change": -11.3924, "prev_day_close": 1.97499999403954}, {"option": "JEPI280121C00054000", "bid": 4.1, "bid_size": 63.0, "ask": 5.3, "ask_size": 77.0, "iv": 0.1311, "open_interest": 142.0, "volume": 0.0, "delta": 0.7908, "gamma": 0.077, "vega": 0.147, "theta": -0.0046, "rho": 0.1402, "theo": 4.6792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-10-19T11:57:42", "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "JEPI280121P00054000", "bid": 0.05, "bid_size": 72.0, "ask": 5.0, "ask_size": 79.0, "iv": 0.1486, "open_interest": 1119.0, "volume": 0.0, "delta": -0.3762, "gamma": 0.0508, "vega": 0.2192, "theta": -0.003, "rho": -0.2635, "theo": 2.1069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.81, "last_trade_time": "2026-11-05T15:48:31", "percent_change": 0.0, "prev_day_close": 2.52500000037253}, {"option": "JEPI280121C00055000", "bid": 1.7, "bid_size": 105.0, "ask": 5.1, "ask_size": 103.0, "iv": 0.0866, "open_interest": 17.0, "volume": 0.0, "delta": 0.7312, "gamma": 0.0866, "vega": 0.1754, "theta": -0.0043, "rho": 0.1769, "theo": 3.8146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-11-06T15:09:27", "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "JEPI280121P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 59.0, "iv": 0.1279, "open_interest": 175.0, "volume": 0.0, "delta": -0.4245, "gamma": 0.0568, "vega": 0.2258, "theta": -0.0028, "rho": -0.298, "theo": 2.314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-11-06T13:41:36", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "JEPI280121C00056000", "bid": 2.6, "bid_size": 67.0, "ask": 3.0, "ask_size": 1.0, "iv": 0.0988, "open_interest": 653.0, "volume": 10.0, "delta": 0.6602, "gamma": 0.0934, "vega": 0.1928, "theta": -0.004, "rho": 0.173, "theo": 3.0086, "change": 0.25, "open": 2.82, "high": 2.82, "low": 2.8, "tick": "no_change", "last_trade_price": 2.8, "last_trade_time": "2026-11-11T13:49:32", "percent_change": 9.80392, "prev_day_close": 2.54999995231628}, {"option": "JEPI280121P00056000", "bid": 2.35, "bid_size": 8.0, "ask": 3.8, "ask_size": 5.0, "iv": 0.1321, "open_interest": 263.0, "volume": 0.0, "delta": -0.4815, "gamma": 0.0627, "vega": 0.2296, "theta": -0.0026, "rho": -0.3346, "theo": 2.5729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-11-05T10:42:39", "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "JEPI280121C00057000", "bid": 1.65, "bid_size": 186.0, "ask": 2.4, "ask_size": 5.0, "iv": 0.0893, "open_interest": 1020.0, "volume": 30.0, "delta": 0.5762, "gamma": 0.0971, "vega": 0.2073, "theta": -0.0035, "rho": 0.1799, "theo": 2.2803, "change": 0.12, "open": 1.5, "high": 2.02, "low": 1.5, "tick": "up", "last_trade_price": 2.02, "last_trade_time": "2026-11-11T09:43:20", "percent_change": 6.31579, "prev_day_close": 1.90000003576279}, {"option": "JEPI280121P00057000", "bid": 1.0, "bid_size": 93.0, "ask": 5.5, "ask_size": 6.0, "iv": 0.1168, "open_interest": 56.0, "volume": 0.0, "delta": -0.5472, "gamma": 0.0676, "vega": 0.2286, "theta": -0.0023, "rho": -0.3808, "theo": 2.9066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-10-01T15:54:25", "percent_change": 0.0, "prev_day_close": 2.84999990463257}, {"option": "JEPI280121C00058000", "bid": 1.65, "bid_size": 6.0, "ask": 1.7, "ask_size": 1.0, "iv": 0.0955, "open_interest": 818.0, "volume": 2.0, "delta": 0.482, "gamma": 0.0967, "vega": 0.2152, "theta": -0.0031, "rho": 0.1743, "theo": 1.6623, "change": 0.325, "open": 1.6, "high": 1.65, "low": 1.6, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-11-11T14:39:06", "percent_change": 24.5283, "prev_day_close": 1.32499998807907}, {"option": "JEPI280121P00058000", "bid": 2.6, "bid_size": 18.0, "ask": 5.7, "ask_size": 5.0, "iv": 0.1311, "open_interest": 14.0, "volume": 0.0, "delta": -0.6189, "gamma": 0.0697, "vega": 0.2209, "theta": -0.002, "rho": -0.4309, "theo": 3.3423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-08-04T12:40:34", "percent_change": 0.0, "prev_day_close": 4.625}, {"option": "JEPI280121C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 188.0, "iv": 0.0839, "open_interest": 189.0, "volume": 1.0, "delta": 0.3871, "gamma": 0.0906, "vega": 0.2108, "theta": -0.0027, "rho": 0.158, "theo": 1.1874, "change": -0.065, "open": 1.06, "high": 1.06, "low": 1.06, "tick": "up", "last_trade_price": 1.06, "last_trade_time": "2026-11-11T12:05:36", "percent_change": -5.77778, "prev_day_close": 1.125}, {"option": "JEPI280121P00059000", "bid": 2.75, "bid_size": 18.0, "ask": 6.5, "ask_size": 6.0, "iv": 0.1247, "open_interest": 7.0, "volume": 0.0, "delta": -0.6898, "gamma": 0.0677, "vega": 0.2063, "theta": -0.0016, "rho": -0.4814, "theo": 3.9019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.84, "last_trade_time": "2026-10-27T09:30:03", "percent_change": 0.0, "prev_day_close": 4.92499995231628}, {"option": "JEPI280121C00060000", "bid": 0.8, "bid_size": 6.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.091, "open_interest": 882.0, "volume": 23.0, "delta": 0.3039, "gamma": 0.0793, "vega": 0.1969, "theta": -0.0023, "rho": 0.1369, "theo": 0.858, "change": 0.175, "open": 0.75, "high": 0.85, "low": 0.75, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-11T12:25:00", "percent_change": 28.0, "prev_day_close": 0.625}, {"option": "JEPI280121P00060000", "bid": 3.2, "bid_size": 21.0, "ask": 7.0, "ask_size": 16.0, "iv": 0.1156, "open_interest": 8.0, "volume": 0.0, "delta": -0.7516, "gamma": 0.0619, "vega": 0.187, "theta": -0.0013, "rho": -0.5295, "theo": 4.5825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.7, "last_trade_time": "2026-10-20T12:12:02", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "JEPI280121C00061000", "bid": 0.35, "bid_size": 7.0, "ask": 1.1, "ask_size": 181.0, "iv": 0.0942, "open_interest": 134.0, "volume": 0.0, "delta": 0.2392, "gamma": 0.0666, "vega": 0.1785, "theta": -0.002, "rho": 0.116, "theo": 0.6433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-10-30T09:46:09", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "JEPI280121P00061000", "bid": 4.2, "bid_size": 19.0, "ask": 7.6, "ask_size": 5.0, "iv": 0.1202, "open_interest": 0.0, "volume": 0.0, "delta": -0.8001, "gamma": 0.0542, "vega": 0.1671, "theta": -0.001, "rho": -0.5689, "theo": 5.3557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "JEPI280121C00062000", "bid": 0.2, "bid_size": 8.0, "ask": 0.4, "ask_size": 1.0, "iv": 0.0775, "open_interest": 642.0, "volume": 0.0, "delta": 0.1919, "gamma": 0.0553, "vega": 0.1597, "theta": -0.0017, "rho": 0.098, "theo": 0.5043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-05T09:30:06", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "JEPI280121P00062000", "bid": 3.9, "bid_size": 2.0, "ask": 8.5, "ask_size": 3.0, "iv": 0.0927, "open_interest": 13.0, "volume": 0.0, "delta": -0.8364, "gamma": 0.0465, "vega": 0.1482, "theta": -0.0007, "rho": -0.6027, "theo": 6.1888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-05-20T09:30:03", "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "JEPI280121C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 132.0, "iv": 0.2068, "open_interest": 4.0, "volume": 0.0, "delta": 0.1575, "gamma": 0.0461, "vega": 0.1446, "theta": -0.0015, "rho": 0.0838, "theo": 0.411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-03-17T15:58:52", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "JEPI280121P00063000", "bid": 4.5, "bid_size": 49.0, "ask": 9.5, "ask_size": 22.0, "iv": 0.0904, "open_interest": 0.0, "volume": 0.0, "delta": -0.8634, "gamma": 0.0398, "vega": 0.1329, "theta": -0.0005, "rho": -0.6303, "theo": 7.0578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.65, "last_trade_time": "2026-06-12T10:11:51", "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "JEPI280121C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 15.0, "iv": 0.1108, "open_interest": 121.0, "volume": 0.0, "delta": 0.1323, "gamma": 0.0388, "vega": 0.1295, "theta": -0.0014, "rho": 0.0734, "theo": 0.3466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-06T15:05:04", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "JEPI280121P00064000", "bid": 5.5, "bid_size": 47.0, "ask": 10.5, "ask_size": 27.0, "iv": 0.1035, "open_interest": 22.0, "volume": 0.0, "delta": -0.8838, "gamma": 0.0341, "vega": 0.1197, "theta": -0.0003, "rho": -0.652, "theo": 7.9486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.5, "last_trade_time": "2026-06-30T10:53:04", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "JEPI280121C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 64.0, "iv": 0.2302, "open_interest": 0.0, "volume": 0.0, "delta": 0.1133, "gamma": 0.0331, "vega": 0.1172, "theta": -0.0013, "rho": 0.0625, "theo": 0.2997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.44, "last_trade_time": "2026-09-28T10:42:44", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "JEPI280121P00065000", "bid": 6.4, "bid_size": 2.0, "ask": 11.0, "ask_size": 25.0, "iv": 0.0845, "open_interest": 0.0, "volume": 0.0, "delta": -0.8994, "gamma": 0.0295, "vega": 0.1084, "theta": -0.0001, "rho": -0.6733, "theo": 8.854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "JEPI280121C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 66.0, "iv": 0.2412, "open_interest": 0.0, "volume": 0.0, "delta": 0.0985, "gamma": 0.0285, "vega": 0.1066, "theta": -0.0012, "rho": 0.0565, "theo": 0.2641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "JEPI280121P00066000", "bid": 7.4, "bid_size": 3.0, "ask": 12.0, "ask_size": 23.0, "iv": 0.0994, "open_interest": 0.0, "volume": 0.0, "delta": -0.9117, "gamma": 0.0257, "vega": 0.0985, "theta": 0.0, "rho": -0.6904, "theo": 9.7682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2000000476837}, {"option": "JEPI280121C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 66.0, "iv": 0.2516, "open_interest": 1.0, "volume": 0.0, "delta": 0.0868, "gamma": 0.0248, "vega": 0.0979, "theta": -0.0012, "rho": 0.0492, "theo": 0.2364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-06T10:00:27", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "JEPI280121P00067000", "bid": 8.4, "bid_size": 1.0, "ask": 13.0, "ask_size": 25.0, "iv": 0.1133, "open_interest": 0.0, "volume": 0.0, "delta": -0.9216, "gamma": 0.0225, "vega": 0.0909, "theta": 0.0, "rho": -0.7085, "theo": 10.6887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "JEPI280121C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 62.0, "iv": 0.2618, "open_interest": 0.0, "volume": 0.0, "delta": 0.0774, "gamma": 0.0218, "vega": 0.0895, "theta": -0.0011, "rho": 0.0447, "theo": 0.2145, "change": 0.0, "open": 0.0, "high": 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": "JEPI280121P00068000", "bid": 9.3, "bid_size": 1.0, "ask": 14.0, "ask_size": 38.0, "iv": 0.121, "open_interest": 2.0, "volume": 0.0, "delta": -0.9296, "gamma": 0.0199, "vega": 0.0837, "theta": 0.0, "rho": -0.7233, "theo": 11.614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.32, "last_trade_time": "2026-07-06T13:30:55", "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "JEPI280121C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 1.0, "iv": 0.2563, "open_interest": 1.0, "volume": 0.0, "delta": 0.0696, "gamma": 0.0193, "vega": 0.0836, "theta": -0.001, "rho": 0.0402, "theo": 0.1961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2025-11-10T09:30:01", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "JEPI280121P00069000", "bid": 10.3, "bid_size": 1.0, "ask": 15.0, "ask_size": 43.0, "iv": 0.1343, "open_interest": 29.0, "volume": 0.0, "delta": -0.9363, "gamma": 0.0178, "vega": 0.0773, "theta": 0.0, "rho": -0.7378, "theo": 12.5424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.3, "last_trade_time": "2026-05-01T14:03:46", "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "JEPI280121C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 59.0, "iv": 0.2811, "open_interest": 5.0, "volume": 0.0, "delta": 0.0632, "gamma": 0.0173, "vega": 0.0775, "theta": -0.001, "rho": 0.0367, "theo": 0.1813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-10-26T09:42:14", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "JEPI280121P00070000", "bid": 11.0, "bid_size": 52.0, "ask": 16.0, "ask_size": 49.0, "iv": 0.1291, "open_interest": 480.0, "volume": 0.0, "delta": -0.9419, "gamma": 0.0159, "vega": 0.0725, "theta": 0.0, "rho": -0.7522, "theo": 13.473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.57, "last_trade_time": "2026-07-07T10:43:13", "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "JEPI290119C00030000", "bid": 25.5, "bid_size": 2.0, "ask": 30.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0156, "theo": 28.3042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.46, "last_trade_time": "2026-11-03T11:49:17", "percent_change": 0.0, "prev_day_close": 27.4499998092651}, {"option": "JEPI290119P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 1.0, "iv": 0.3612, "open_interest": 2.0, "volume": 0.0, "delta": -0.0758, "gamma": 0.006, "vega": 0.1036, "theta": -0.002, "rho": -0.1069, "theo": 0.9859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-02T15:04:50", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "JEPI290119C00035000", "bid": 21.0, "bid_size": 4.0, "ask": 25.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0182, "theo": 23.3159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.4499998092651}, {"option": "JEPI290119P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 1.0, "iv": 0.3041, "open_interest": 0.0, "volume": 0.0, "delta": -0.1073, "gamma": 0.0092, "vega": 0.1338, "theta": -0.0022, "rho": -0.148, "theo": 1.2397, "change": 0.0, "open": 0.0, "high": 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": "JEPI290119C00040000", "bid": 16.0, "bid_size": 4.0, "ask": 20.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0208, "theo": 18.3276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.5, "last_trade_time": "2026-11-03T11:49:17", "percent_change": 0.0, "prev_day_close": 17.4499998092651}, {"option": "JEPI290119P00040000", "bid": 0.05, "bid_size": 15.0, "ask": 3.4, "ask_size": 1.0, "iv": 0.2449, "open_interest": 13.0, "volume": 0.0, "delta": -0.1523, "gamma": 0.014, "vega": 0.1704, "theta": -0.0023, "rho": -0.2055, "theo": 1.5586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-09T11:12:01", "percent_change": 0.0, "prev_day_close": 1.72500004805624}, {"option": "JEPI290119C00044000", "bid": 12.0, "bid_size": 2.0, "ask": 16.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0228, "theo": 14.3369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.12, "last_trade_time": "2026-10-01T15:40:20", "percent_change": 0.0, "prev_day_close": 13.4499998092651}, {"option": "JEPI290119P00044000", "bid": 0.05, "bid_size": 46.0, "ask": 4.3, "ask_size": 5.0, "iv": 0.2143, "open_interest": 16.0, "volume": 0.0, "delta": -0.2037, "gamma": 0.0197, "vega": 0.2042, "theta": -0.0023, "rho": -0.2705, "theo": 1.8889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.75, "last_trade_time": "2026-11-02T09:41:00", "percent_change": 0.0, "prev_day_close": 2.52500000037253}, {"option": "JEPI290119C00045000", "bid": 11.0, "bid_size": 2.0, "ask": 15.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0234, "theo": 13.3393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "JEPI290119P00045000", "bid": 0.05, "bid_size": 45.0, "ask": 5.0, "ask_size": 55.0, "iv": 0.2168, "open_interest": 0.0, "volume": 0.0, "delta": -0.2197, "gamma": 0.0215, "vega": 0.2134, "theta": -0.0023, "rho": -0.294, "theo": 1.9875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.15000002458692}, {"option": "JEPI290119C00046000", "bid": 10.0, "bid_size": 2.0, "ask": 14.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0009, "vega": 0.0, "theta": 0.0, "rho": 0.0239, "theo": 12.3416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "JEPI290119P00046000", "bid": 0.95, "bid_size": 60.0, "ask": 2.05, "ask_size": 21.0, "iv": 0.1558, "open_interest": 104.0, "volume": 0.0, "delta": -0.2373, "gamma": 0.0235, "vega": 0.222, "theta": -0.0023, "rho": -0.3137, "theo": 2.0939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.67, "last_trade_time": "2026-11-10T12:54:08", "percent_change": 0.0, "prev_day_close": 1.65000003576279}, {"option": "JEPI290119C00047000", "bid": 9.0, "bid_size": 56.0, "ask": 13.4, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0036, "vega": 0.0, "theta": 0.0, "rho": 0.0244, "theo": 11.344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.5, "last_trade_time": "2026-09-29T14:35:57", "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "JEPI290119P00047000", "bid": 0.1, "bid_size": 52.0, "ask": 5.0, "ask_size": 44.0, "iv": 0.1899, "open_interest": 7.0, "volume": 0.0, "delta": -0.2566, "gamma": 0.0257, "vega": 0.2309, "theta": -0.0022, "rho": -0.3372, "theo": 2.2088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-02T09:40:08", "percent_change": 0.0, "prev_day_close": 2.52500000037253}, {"option": "JEPI290119C00048000", "bid": 8.0, "bid_size": 56.0, "ask": 12.5, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9931, "gamma": 0.0069, "vega": 0.008, "theta": 0.0, "rho": 0.0249, "theo": 10.3463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "JEPI290119P00048000", "bid": 0.2, "bid_size": 30.0, "ask": 5.0, "ask_size": 32.0, "iv": 0.178, "open_interest": 15.0, "volume": 0.0, "delta": -0.2781, "gamma": 0.028, "vega": 0.2412, "theta": -0.0022, "rho": -0.3667, "theo": 2.3356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-10-05T10:36:13", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "JEPI290119C00049000", "bid": 7.4, "bid_size": 52.0, "ask": 10.6, "ask_size": 46.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9875, "gamma": 0.0122, "vega": 0.0199, "theta": 0.0, "rho": 0.0459, "theo": 9.3502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.54999995231628}, {"option": "JEPI290119P00049000", "bid": 0.4, "bid_size": 26.0, "ask": 5.0, "ask_size": 31.0, "iv": 0.1679, "open_interest": 11.0, "volume": 0.0, "delta": -0.302, "gamma": 0.0306, "vega": 0.2498, "theta": -0.0022, "rho": -0.396, "theo": 2.4762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-09-24T11:32:04", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "JEPI290119C00050000", "bid": 6.4, "bid_size": 41.0, "ask": 9.9, "ask_size": 44.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9711, "gamma": 0.023, "vega": 0.0215, "theta": -0.0001, "rho": 0.047, "theo": 8.3659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "JEPI290119P00050000", "bid": 0.55, "bid_size": 31.0, "ask": 5.0, "ask_size": 37.0, "iv": 0.1565, "open_interest": 37.0, "volume": 0.0, "delta": -0.3285, "gamma": 0.0334, "vega": 0.2591, "theta": -0.0021, "rho": -0.4277, "theo": 2.6313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.53, "last_trade_time": "2026-11-09T10:52:12", "percent_change": 0.0, "prev_day_close": 2.62500005960464}, {"option": "JEPI290119C00051000", "bid": 5.4, "bid_size": 38.0, "ask": 9.1, "ask_size": 44.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9512, "gamma": 0.0371, "vega": 0.0524, "theta": -0.0014, "rho": 0.0478, "theo": 7.3829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.74999976158142}, {"option": "JEPI290119P00051000", "bid": 1.8, "bid_size": 12.0, "ask": 3.4, "ask_size": 5.0, "iv": 0.1353, "open_interest": 49.0, "volume": 0.0, "delta": -0.3583, "gamma": 0.0364, "vega": 0.2668, "theta": -0.002, "rho": -0.4686, "theo": 2.8091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-11-05T10:40:32", "percent_change": 0.0, "prev_day_close": 2.15000003576279}, {"option": "JEPI290119C00052000", "bid": 4.4, "bid_size": 42.0, "ask": 8.2, "ask_size": 39.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9197, "gamma": 0.0548, "vega": 0.0874, "theta": -0.0028, "rho": 0.119, "theo": 6.4206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "JEPI290119P00052000", "bid": 0.8, "bid_size": 27.0, "ask": 5.0, "ask_size": 22.0, "iv": 0.1315, "open_interest": 4.0, "volume": 0.0, "delta": -0.3915, "gamma": 0.0396, "vega": 0.2738, "theta": -0.002, "rho": -0.5066, "theo": 3.0094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.4, "last_trade_time": "2026-10-16T15:24:14", "percent_change": 0.0, "prev_day_close": 3.22499990463257}, {"option": "JEPI290119C00053000", "bid": 3.3, "bid_size": 53.0, "ask": 7.3, "ask_size": 42.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8716, "gamma": 0.0721, "vega": 0.1041, "theta": -0.0037, "rho": 0.1185, "theo": 5.497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000002384186}, {"option": "JEPI290119P00053000", "bid": 1.1, "bid_size": 25.0, "ask": 5.2, "ask_size": 17.0, "iv": 0.1248, "open_interest": 17.0, "volume": 0.0, "delta": -0.4286, "gamma": 0.0428, "vega": 0.28, "theta": -0.0018, "rho": -0.5585, "theo": 3.2433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-11-05T10:40:27", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "JEPI290119C00054000", "bid": 2.85, "bid_size": 49.0, "ask": 6.3, "ask_size": 39.0, "iv": 0.1194, "open_interest": 53.0, "volume": 0.0, "delta": 0.8078, "gamma": 0.0916, "vega": 0.1713, "theta": -0.0045, "rho": 0.2103, "theo": 4.6023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.38, "last_trade_time": "2026-09-21T13:13:37", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "JEPI290119P00054000", "bid": 1.5, "bid_size": 19.0, "ask": 5.6, "ask_size": 7.0, "iv": 0.1225, "open_interest": 2.0, "volume": 0.0, "delta": -0.4698, "gamma": 0.0458, "vega": 0.2835, "theta": -0.0017, "rho": -0.6076, "theo": 3.5149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.29, "last_trade_time": "2026-10-08T09:59:04", "percent_change": 0.0, "prev_day_close": 4.07499992847443}, {"option": "JEPI290119C00055000", "bid": 1.5, "bid_size": 68.0, "ask": 5.9, "ask_size": 32.0, "iv": 0.1094, "open_interest": 12.0, "volume": 0.0, "delta": 0.7312, "gamma": 0.0974, "vega": 0.1916, "theta": -0.0039, "rho": 0.2052, "theo": 3.7971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.41, "last_trade_time": "2026-11-05T15:17:57", "percent_change": 0.0, "prev_day_close": 3.42499995231628}, {"option": "JEPI290119P00055000", "bid": 3.7, "bid_size": 5.0, "ask": 6.2, "ask_size": 13.0, "iv": 0.154, "open_interest": 35.0, "volume": 0.0, "delta": -0.5148, "gamma": 0.0484, "vega": 0.2844, "theta": -0.0016, "rho": -0.6664, "theo": 3.8401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-11-06T12:16:51", "percent_change": 0.0, "prev_day_close": 5.10000002384186}, {"option": "JEPI290119C00056000", "bid": 0.5, "bid_size": 188.0, "ask": 5.0, "ask_size": 187.0, "iv": 0.094, "open_interest": 109.0, "volume": 0.0, "delta": 0.6415, "gamma": 0.096, "vega": 0.2309, "theta": -0.0031, "rho": 0.2617, "theo": 3.0707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.87, "last_trade_time": "2026-11-09T13:00:40", "percent_change": 0.0, "prev_day_close": 2.90000003576279}, {"option": "JEPI290119P00056000", "bid": 2.35, "bid_size": 58.0, "ask": 6.7, "ask_size": 38.0, "iv": 0.1201, "open_interest": 10.0, "volume": 0.0, "delta": -0.5628, "gamma": 0.0502, "vega": 0.2809, "theta": -0.0014, "rho": -0.7341, "theo": 4.2267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-11-04T10:01:25", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "JEPI290119C00057000", "bid": 2.35, "bid_size": 36.0, "ask": 4.7, "ask_size": 301.0, "iv": 0.1468, "open_interest": 1249.0, "volume": 30.0, "delta": 0.5504, "gamma": 0.0876, "vega": 0.2524, "theta": -0.0028, "rho": 0.2646, "theo": 2.4492, "change": 1.2, "open": 2.45, "high": 2.9, "low": 2.45, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-11-11T09:43:20", "percent_change": 70.5882, "prev_day_close": 1.70000002533197}, {"option": "JEPI290119P00057000", "bid": 4.5, "bid_size": 12.0, "ask": 7.1, "ask_size": 34.0, "iv": 0.1452, "open_interest": 4.0, "volume": 0.0, "delta": -0.612, "gamma": 0.0509, "vega": 0.2751, "theta": -0.0012, "rho": -0.7945, "theo": 4.6866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-11-04T09:56:10", "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "JEPI290119C00058000", "bid": 1.55, "bid_size": 38.0, "ask": 4.2, "ask_size": 272.0, "iv": 0.1374, "open_interest": 29.0, "volume": 1.0, "delta": 0.4673, "gamma": 0.0803, "vega": 0.2577, "theta": -0.0024, "rho": 0.262, "theo": 1.9456, "change": -0.5, "open": 2.25, "high": 2.25, "low": 2.25, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-11-11T13:07:20", "percent_change": -18.1818, "prev_day_close": 2.74999991059303}, {"option": "JEPI290119P00058000", "bid": 5.2, "bid_size": 5.0, "ask": 7.5, "ask_size": 24.0, "iv": 0.1438, "open_interest": 5.0, "volume": 0.0, "delta": -0.6597, "gamma": 0.05, "vega": 0.2636, "theta": -0.001, "rho": -0.8637, "theo": 5.2282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-10-20T12:16:04", "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "JEPI290119C00059000", "bid": 0.1, "bid_size": 240.0, "ask": 3.9, "ask_size": 265.0, "iv": 0.1179, "open_interest": 3.0, "volume": 0.0, "delta": 0.3934, "gamma": 0.0719, "vega": 0.2554, "theta": -0.0021, "rho": 0.2516, "theo": 1.5542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-11-05T09:30:09", "percent_change": 0.0, "prev_day_close": 1.72499997913837}, {"option": "JEPI290119P00059000", "bid": 3.7, "bid_size": 5.0, "ask": 8.5, "ask_size": 25.0, "iv": 0.1108, "open_interest": 0.0, "volume": 0.0, "delta": -0.7036, "gamma": 0.0479, "vega": 0.2486, "theta": -0.0008, "rho": -0.93, "theo": 5.8459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.49999976158142}, {"option": "JEPI290119C00060000", "bid": 0.75, "bid_size": 197.0, "ask": 1.65, "ask_size": 3.0, "iv": 0.0978, "open_interest": 31.0, "volume": 3.0, "delta": 0.3308, "gamma": 0.0632, "vega": 0.2472, "theta": -0.0019, "rho": 0.2337, "theo": 1.2585, "change": -1.0, "open": 1.5, "high": 1.5, "low": 1.5, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-11T14:38:45", "percent_change": -40.0, "prev_day_close": 2.5}, {"option": "JEPI290119P00060000", "bid": 4.0, "bid_size": 27.0, "ask": 9.0, "ask_size": 20.0, "iv": 0.0989, "open_interest": 0.0, "volume": 0.0, "delta": -0.7421, "gamma": 0.0449, "vega": 0.2353, "theta": -0.0006, "rho": -0.9882, "theo": 6.5288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "JEPI290119C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 45.0, "iv": 0.0913, "open_interest": 41.0, "volume": 0.0, "delta": 0.28, "gamma": 0.0551, "vega": 0.2343, "theta": -0.0016, "rho": 0.2163, "theo": 1.0393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-10-19T13:49:03", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "JEPI290119P00061000", "bid": 5.0, "bid_size": 18.0, "ask": 9.5, "ask_size": 18.0, "iv": 0.1002, "open_interest": 1.0, "volume": 0.0, "delta": -0.7745, "gamma": 0.0414, "vega": 0.2188, "theta": -0.0004, "rho": -1.0367, "theo": 7.2658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.7, "last_trade_time": "2026-11-06T11:09:00", "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "JEPI290119C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 159.0, "iv": 0.169, "open_interest": 15.0, "volume": 0.0, "delta": 0.2396, "gamma": 0.0481, "vega": 0.2193, "theta": -0.0015, "rho": 0.1949, "theo": 0.8767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-04T09:58:59", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "JEPI290119P00062000", "bid": 5.7, "bid_size": 3.0, "ask": 10.5, "ask_size": 17.0, "iv": 0.1054, "open_interest": 0.0, "volume": 0.0, "delta": -0.8015, "gamma": 0.0378, "vega": 0.2051, "theta": -0.0003, "rho": -1.0881, "theo": 8.042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.74999976158142}, {"option": "JEPI290119C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 193.0, "iv": 0.1784, "open_interest": 0.0, "volume": 0.0, "delta": 0.2079, "gamma": 0.0422, "vega": 0.2063, "theta": -0.0014, "rho": 0.1771, "theo": 0.7547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "JEPI290119P00063000", "bid": 6.4, "bid_size": 3.0, "ask": 11.0, "ask_size": 18.0, "iv": 0.0963, "open_interest": 0.0, "volume": 0.0, "delta": -0.8236, "gamma": 0.0344, "vega": 0.1905, "theta": -0.0001, "rho": -1.1272, "theo": 8.844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.29999995231628}, {"option": "JEPI290119C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 223.0, "iv": 0.1872, "open_interest": 0.0, "volume": 0.0, "delta": 0.1826, "gamma": 0.0374, "vega": 0.1919, "theta": -0.0013, "rho": 0.1604, "theo": 0.6617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "JEPI290119P00064000", "bid": 7.1, "bid_size": 3.0, "ask": 12.0, "ask_size": 20.0, "iv": 0.0998, "open_interest": 0.0, "volume": 0.0, "delta": -0.8421, "gamma": 0.0313, "vega": 0.1796, "theta": 0.0, "rho": -1.1696, "theo": 9.6668, "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": 10.1999998092651}, {"option": "JEPI290119C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 108.0, "iv": 0.1956, "open_interest": 9.0, "volume": 0.0, "delta": 0.162, "gamma": 0.0332, "vega": 0.1804, "theta": -0.0012, "rho": 0.146, "theo": 0.5881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-10-26T09:59:40", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "JEPI290119P00065000", "bid": 7.9, "bid_size": 3.0, "ask": 12.5, "ask_size": 20.0, "iv": 0.0869, "open_interest": 0.0, "volume": 0.0, "delta": -0.8573, "gamma": 0.0285, "vega": 0.1671, "theta": 0.0, "rho": -1.2045, "theo": 10.5056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "JEPI290119C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 108.0, "iv": 0.2037, "open_interest": 1.0, "volume": 0.0, "delta": 0.1454, "gamma": 0.0298, "vega": 0.1686, "theta": -0.0011, "rho": 0.1328, "theo": 0.5305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-10-06T11:50:29", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "JEPI290119P00066000", "bid": 8.8, "bid_size": 3.0, "ask": 13.5, "ask_size": 23.0, "iv": 0.0972, "open_interest": 0.0, "volume": 0.0, "delta": -0.8701, "gamma": 0.026, "vega": 0.1573, "theta": 0.0, "rho": -1.2351, "theo": 11.3543, "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": 11.75}, {"option": "JEPI290119C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 83.0, "iv": 0.2114, "open_interest": 0.0, "volume": 0.0, "delta": 0.1314, "gamma": 0.0268, "vega": 0.1589, "theta": -0.0011, "rho": 0.1241, "theo": 0.483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "JEPI290119P00067000", "bid": 9.6, "bid_size": 3.0, "ask": 14.5, "ask_size": 23.0, "iv": 0.1028, "open_interest": 0.0, "volume": 0.0, "delta": -0.8811, "gamma": 0.0238, "vega": 0.1494, "theta": 0.0, "rho": -1.2693, "theo": 12.2126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "JEPI290119C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 38.0, "iv": 0.2188, "open_interest": 0.0, "volume": 0.0, "delta": 0.12, "gamma": 0.0243, "vega": 0.149, "theta": -0.001, "rho": 0.114, "theo": 0.4448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "JEPI290119P00068000", "bid": 10.5, "bid_size": 32.0, "ask": 15.5, "ask_size": 26.0, "iv": 0.1128, "open_interest": 0.0, "volume": 0.0, "delta": -0.8903, "gamma": 0.0218, "vega": 0.1405, "theta": 0.0, "rho": -1.2981, "theo": 13.0745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5500001907349}, {"option": "JEPI290119C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 35.0, "iv": 0.226, "open_interest": 0.0, "volume": 0.0, "delta": 0.1101, "gamma": 0.0221, "vega": 0.1416, "theta": -0.001, "rho": 0.1052, "theo": 0.4119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "JEPI290119P00069000", "bid": 11.5, "bid_size": 2.0, "ask": 16.0, "ask_size": 27.0, "iv": 0.1035, "open_interest": 1.0, "volume": 0.0, "delta": -0.8983, "gamma": 0.0201, "vega": 0.1323, "theta": 0.0, "rho": -1.3227, "theo": 13.9444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.95, "last_trade_time": "2026-10-06T14:47:17", "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "JEPI290119C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 35.0, "iv": 0.233, "open_interest": 0.0, "volume": 0.0, "delta": 0.1017, "gamma": 0.0203, "vega": 0.1341, "theta": -0.001, "rho": 0.0989, "theo": 0.3846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "JEPI290119P00070000", "bid": 12.4, "bid_size": 3.0, "ask": 17.0, "ask_size": 27.0, "iv": 0.1144, "open_interest": 0.0, "volume": 0.0, "delta": -0.9053, "gamma": 0.0186, "vega": 0.1265, "theta": 0.0, "rho": -1.3487, "theo": 14.814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.25}], "symbol": "JEPI", "security_type": "stock", "exchange_id": 3, "current_price": 58.2155, "price_change": 0.5555, "price_change_percent": 0.9634, "bid": 58.21, "ask": 58.22, "bid_size": 6900, "ask_size": 7100, "open": 57.9, "high": 58.25, "low": 57.8314, "close": 58.2155, "prev_day_close": 57.66, "volume": 3089964, "iv30": 9.894, "iv30_change": -0.291, "iv30_change_percent": -2.8571, "seqno": 28653225948, "last_trade_time": "2026-11-11T14:51:52", "tick": "up"}, "symbol": "JEPI"}