{"timestamp": "2026-11-09 23:51:33", "data": {"options": [{"option": "JHMM261120C00063000", "bid": 7.6, "bid_size": 3.0, "ask": 12.6, "ask_size": 3.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9762, "gamma": 0.0088, "vega": 0.0073, "theta": -0.0132, "rho": 0.0218, "theo": 11.3952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.6, "last_trade_time": "2026-04-14T11:01:45", "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "JHMM261120P00063000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 304.0, "iv": 1.0798, "open_interest": 0.0, "volume": 0.0, "delta": -0.0236, "gamma": 0.0088, "vega": 0.0073, "theta": -0.0146, "rho": -0.0006, "theo": 0.0555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "JHMM261120C00064000", "bid": 6.6, "bid_size": 3.0, "ask": 11.6, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.971, "gamma": 0.0109, "vega": 0.0086, "theta": -0.0152, "rho": 0.022, "theo": 10.407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "JHMM261120P00064000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 304.0, "iv": 1.0125, "open_interest": 0.0, "volume": 0.0, "delta": -0.0288, "gamma": 0.011, "vega": 0.0086, "theta": -0.0164, "rho": -0.0007, "theo": 0.0657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "JHMM261120C00065000", "bid": 5.6, "bid_size": 3.0, "ask": 10.6, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9644, "gamma": 0.0138, "vega": 0.0102, "theta": -0.0174, "rho": 0.0222, "theo": 9.4214, "change": 0.0, "open": 0.0, "high": 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": "JHMM261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 304.0, "iv": 0.9453, "open_interest": 0.0, "volume": 0.0, "delta": -0.0354, "gamma": 0.0138, "vega": 0.0103, "theta": -0.0185, "rho": -0.0009, "theo": 0.0786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "JHMM261120C00066000", "bid": 4.6, "bid_size": 3.0, "ask": 9.6, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9558, "gamma": 0.0175, "vega": 0.0122, "theta": -0.02, "rho": 0.0223, "theo": 8.4394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "JHMM261120P00066000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 304.0, "iv": 0.878, "open_interest": 0.0, "volume": 0.0, "delta": -0.0441, "gamma": 0.0176, "vega": 0.0122, "theta": -0.021, "rho": -0.0011, "theo": 0.095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "JHMM261120C00067000", "bid": 3.6, "bid_size": 3.0, "ask": 8.6, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9444, "gamma": 0.0226, "vega": 0.0147, "theta": -0.0229, "rho": 0.0223, "theo": 7.4621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "JHMM261120P00067000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 304.0, "iv": 0.8171, "open_interest": 0.0, "volume": 0.0, "delta": -0.0555, "gamma": 0.0226, "vega": 0.0147, "theta": -0.0238, "rho": -0.0014, "theo": 0.1163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "JHMM261120C00068000", "bid": 2.6, "bid_size": 3.0, "ask": 7.6, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9291, "gamma": 0.0293, "vega": 0.0177, "theta": -0.0263, "rho": 0.0223, "theo": 6.4917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.05000001192093}, {"option": "JHMM261120P00068000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 304.0, "iv": 0.7486, "open_interest": 0.0, "volume": 0.0, "delta": -0.0709, "gamma": 0.0295, "vega": 0.0178, "theta": -0.0272, "rho": -0.0017, "theo": 0.1444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "JHMM261120C00069000", "bid": 1.6, "bid_size": 2.0, "ask": 6.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9081, "gamma": 0.0386, "vega": 0.0216, "theta": -0.0302, "rho": 0.0221, "theo": 5.5312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.1999998986721}, {"option": "JHMM261120P00069000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 304.0, "iv": 0.6793, "open_interest": 0.0, "volume": 0.0, "delta": -0.0921, "gamma": 0.0388, "vega": 0.0217, "theta": -0.031, "rho": -0.0022, "theo": 0.1826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "JHMM261120C00070000", "bid": 0.7, "bid_size": 2.0, "ask": 5.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8786, "gamma": 0.0514, "vega": 0.0263, "theta": -0.0346, "rho": 0.0216, "theo": 4.5859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000000149012}, {"option": "JHMM261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 304.0, "iv": 0.6146, "open_interest": 0.0, "volume": 0.0, "delta": -0.1218, "gamma": 0.0517, "vega": 0.0264, "theta": -0.0353, "rho": -0.0029, "theo": 0.236, "change": 0.0, "open": 0.0, "high": 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": "JHMM261120C00071000", "bid": 0.8, "bid_size": 2.0, "ask": 5.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8363, "gamma": 0.0688, "vega": 0.0322, "theta": -0.0394, "rho": 0.0208, "theo": 3.6644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "JHMM261120P00071000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 304.0, "iv": 0.5475, "open_interest": 0.0, "volume": 0.0, "delta": -0.1645, "gamma": 0.0693, "vega": 0.0323, "theta": -0.04, "rho": -0.0039, "theo": 0.3136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "JHMM261120C00072000", "bid": 0.05, "bid_size": 782.0, "ask": 4.4, "ask_size": 291.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7745, "gamma": 0.092, "vega": 0.039, "theta": -0.0442, "rho": 0.0195, "theo": 2.7826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "JHMM261120P00072000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 304.0, "iv": 0.4878, "open_interest": 0.0, "volume": 0.0, "delta": -0.227, "gamma": 0.0928, "vega": 0.0392, "theta": -0.0449, "rho": -0.0051, "theo": 0.4314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "JHMM261120C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 291.0, "iv": 0.2994, "open_interest": 0.0, "volume": 0.0, "delta": 0.6842, "gamma": 0.1197, "vega": 0.046, "theta": -0.0483, "rho": 0.0174, "theo": 1.9695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "JHMM261120P00073000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 304.0, "iv": 0.4223, "open_interest": 0.0, "volume": 0.0, "delta": -0.3184, "gamma": 0.121, "vega": 0.0461, "theta": -0.049, "rho": -0.0071, "theo": 0.6187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "JHMM261120C00074000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 304.0, "iv": 0.2656, "open_interest": 0.0, "volume": 0.0, "delta": 0.5591, "gamma": 0.1438, "vega": 0.0509, "theta": -0.0499, "rho": 0.0143, "theo": 1.275, "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": 1.5}, {"option": "JHMM261120P00074000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 304.0, "iv": 0.3533, "open_interest": 0.0, "volume": 0.0, "delta": -0.4453, "gamma": 0.1456, "vega": 0.051, "theta": -0.0505, "rho": -0.0094, "theo": 0.9262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "JHMM261120C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 304.0, "iv": 0.3291, "open_interest": 101.0, "volume": 0.0, "delta": 0.4113, "gamma": 0.1478, "vega": 0.0503, "theta": -0.0472, "rho": 0.0106, "theo": 0.7606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-10-19T09:44:29", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "JHMM261120P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 294.0, "iv": 0.2892, "open_interest": 0.0, "volume": 0.0, "delta": -0.5954, "gamma": 0.15, "vega": 0.05, "theta": -0.0478, "rho": -0.0118, "theo": 1.4161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.14999994635582}, {"option": "JHMM261120C00076000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 304.0, "iv": 0.3972, "open_interest": 0.0, "volume": 0.0, "delta": 0.2777, "gamma": 0.1258, "vega": 0.0435, "theta": -0.0408, "rho": 0.0072, "theo": 0.4437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "JHMM261120P00076000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 22.0, "iv": 0.2273, "open_interest": 0.0, "volume": 0.0, "delta": -0.7312, "gamma": 0.1286, "vega": 0.0429, "theta": -0.0414, "rho": -0.0131, "theo": 2.1056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "JHMM261120C00077000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 304.0, "iv": 0.4618, "open_interest": 0.0, "volume": 0.0, "delta": 0.183, "gamma": 0.0945, "vega": 0.0347, "theta": -0.0335, "rho": 0.0047, "theo": 0.2703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "JHMM261120P00077000", "bid": 1.5, "bid_size": 3.0, "ask": 6.5, "ask_size": 3.0, "iv": 0.466, "open_interest": 0.0, "volume": 0.0, "delta": -0.8277, "gamma": 0.0976, "vega": 0.0332, "theta": -0.0342, "rho": -0.0127, "theo": 2.9396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.14999997615814}, {"option": "JHMM261120C00078000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 155.0, "iv": 0.2744, "open_interest": 0.0, "volume": 1.0, "delta": 0.1229, "gamma": 0.0677, "vega": 0.0268, "theta": -0.027, "rho": 0.0032, "theo": 0.1757, "change": -0.775, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T10:17:00", "percent_change": -58.4906, "prev_day_close": 1.32500004768372}, {"option": "JHMM261120P00078000", "bid": 2.5, "bid_size": 3.0, "ask": 7.5, "ask_size": 3.0, "iv": 0.5303, "open_interest": 0.0, "volume": 0.0, "delta": -0.8893, "gamma": 0.0709, "vega": 0.0248, "theta": -0.028, "rho": -0.0119, "theo": 3.852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.19999992847443}, {"option": "JHMM261120C00079000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 304.0, "iv": 0.586, "open_interest": 0.0, "volume": 0.0, "delta": 0.0854, "gamma": 0.0483, "vega": 0.0207, "theta": -0.0219, "rho": 0.0022, "theo": 0.121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "JHMM261120P00079000", "bid": 3.5, "bid_size": 3.0, "ask": 8.5, "ask_size": 3.0, "iv": 0.5904, "open_interest": 0.0, "volume": 0.0, "delta": -0.9277, "gamma": 0.0509, "vega": 0.018, "theta": -0.023, "rho": -0.0103, "theo": 4.8042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.19999980926514}, {"option": "JHMM261120C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 304.0, "iv": 0.6428, "open_interest": 0.0, "volume": 0.0, "delta": 0.0613, "gamma": 0.0349, "vega": 0.0161, "theta": -0.018, "rho": 0.0016, "theo": 0.0874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "JHMM261120P00080000", "bid": 4.5, "bid_size": 3.0, "ask": 9.5, "ask_size": 3.0, "iv": 0.6474, "open_interest": 0.0, "volume": 0.0, "delta": -0.9522, "gamma": 0.0378, "vega": 0.0131, "theta": -0.0188, "rho": -0.0085, "theo": 5.7768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "JHMM261120C00081000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 304.0, "iv": 0.697, "open_interest": 0.0, "volume": 0.0, "delta": 0.0454, "gamma": 0.0257, "vega": 0.0127, "theta": -0.0149, "rho": 0.0012, "theo": 0.0655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "JHMM261120P00081000", "bid": 5.5, "bid_size": 3.0, "ask": 10.5, "ask_size": 3.0, "iv": 0.7018, "open_interest": 0.0, "volume": 0.0, "delta": -0.9687, "gamma": 0.0288, "vega": 0.0094, "theta": -0.0156, "rho": -0.0073, "theo": 6.7606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "JHMM261218C00068000", "bid": 3.2, "bid_size": 3.0, "ask": 8.2, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8396, "gamma": 0.0451, "vega": 0.0563, "theta": -0.0294, "rho": 0.0276, "theo": 6.5849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "JHMM261218P00068000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 297.0, "iv": 0.399, "open_interest": 0.0, "volume": 0.0, "delta": -0.1959, "gamma": 0.0378, "vega": 0.0672, "theta": -0.0254, "rho": -0.0172, "theo": 0.8212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "JHMM261218C00069000", "bid": 2.2, "bid_size": 2.0, "ask": 7.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.809, "gamma": 0.0518, "vega": 0.0627, "theta": -0.0296, "rho": 0.0285, "theo": 5.6602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.8500000834465}, {"option": "JHMM261218P00069000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 297.0, "iv": 0.3663, "open_interest": 0.0, "volume": 0.0, "delta": -0.2259, "gamma": 0.0441, "vega": 0.073, "theta": -0.0257, "rho": -0.0198, "theo": 0.9187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "JHMM261218C00070000", "bid": 1.4, "bid_size": 3.0, "ask": 6.4, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7703, "gamma": 0.0598, "vega": 0.0704, "theta": -0.0296, "rho": 0.0299, "theo": 4.7592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.05000001192093}, {"option": "JHMM261218P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 297.0, "iv": 0.338, "open_interest": 0.0, "volume": 0.0, "delta": -0.2631, "gamma": 0.0516, "vega": 0.079, "theta": -0.026, "rho": -0.023, "theo": 1.0427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "JHMM261218C00071000", "bid": 0.5, "bid_size": 2.0, "ask": 5.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7215, "gamma": 0.0689, "vega": 0.078, "theta": -0.0295, "rho": 0.0304, "theo": 3.896, "change": 0.0, "open": 0.0, "high": 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": "JHMM261218P00071000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 297.0, "iv": 0.2961, "open_interest": 0.0, "volume": 0.0, "delta": -0.3096, "gamma": 0.06, "vega": 0.0852, "theta": -0.026, "rho": -0.0271, "theo": 1.2055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "JHMM261218C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.1482, "open_interest": 0.0, "volume": 0.0, "delta": 0.6595, "gamma": 0.0782, "vega": 0.0864, "theta": -0.0291, "rho": 0.0308, "theo": 3.089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "JHMM261218P00072000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 297.0, "iv": 0.2686, "open_interest": 0.0, "volume": 0.0, "delta": -0.3678, "gamma": 0.0688, "vega": 0.0907, "theta": -0.0258, "rho": -0.0322, "theo": 1.427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25000004842877}, {"option": "JHMM261218C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 297.0, "iv": 0.2066, "open_interest": 0.0, "volume": 0.0, "delta": 0.5833, "gamma": 0.0856, "vega": 0.0921, "theta": -0.0283, "rho": 0.0294, "theo": 2.3712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "JHMM261218P00073000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 297.0, "iv": 0.2314, "open_interest": 0.0, "volume": 0.0, "delta": -0.4383, "gamma": 0.0764, "vega": 0.0946, "theta": -0.0253, "rho": -0.0385, "theo": 1.7374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000009834766}, {"option": "JHMM261218C00074000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 297.0, "iv": 0.2295, "open_interest": 0.0, "volume": 0.0, "delta": 0.4967, "gamma": 0.0882, "vega": 0.0946, "theta": -0.027, "rho": 0.0273, "theo": 1.7804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "JHMM261218P00074000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 297.0, "iv": 0.1935, "open_interest": 0.0, "volume": 0.0, "delta": -0.5178, "gamma": 0.08, "vega": 0.0953, "theta": -0.0245, "rho": -0.0456, "theo": 2.1719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.00000005960464}, {"option": "JHMM261218C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 297.0, "iv": 0.2492, "open_interest": 0.0, "volume": 0.0, "delta": 0.4103, "gamma": 0.0844, "vega": 0.0929, "theta": -0.0256, "rho": 0.0243, "theo": 1.3396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "JHMM261218P00075000", "bid": 0.2, "bid_size": 788.0, "ask": 4.6, "ask_size": 297.0, "iv": 0.1614, "open_interest": 0.0, "volume": 0.0, "delta": -0.597, "gamma": 0.0777, "vega": 0.0922, "theta": -0.0234, "rho": -0.0529, "theo": 2.7506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "JHMM261218C00076000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 297.0, "iv": 0.2736, "open_interest": 0.0, "volume": 0.0, "delta": 0.335, "gamma": 0.0758, "vega": 0.0877, "theta": -0.0241, "rho": 0.0209, "theo": 1.0355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "JHMM261218P00076000", "bid": 0.1, "bid_size": 795.0, "ask": 5.0, "ask_size": 298.0, "iv": 0.0778, "open_interest": 0.0, "volume": 0.0, "delta": -0.6661, "gamma": 0.0708, "vega": 0.0864, "theta": -0.0223, "rho": -0.0595, "theo": 3.4587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.24999988079071}, {"option": "JHMM261218C00077000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 297.0, "iv": 0.2991, "open_interest": 0.0, "volume": 0.0, "delta": 0.2753, "gamma": 0.0658, "vega": 0.0808, "theta": -0.0228, "rho": 0.0178, "theo": 0.8306, "change": 0.0, "open": 0.0, "high": 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": "JHMM261218P00077000", "bid": 1.3, "bid_size": 284.0, "ask": 5.8, "ask_size": 22.0, "iv": 0.101, "open_interest": 0.0, "volume": 0.0, "delta": -0.7214, "gamma": 0.0621, "vega": 0.0793, "theta": -0.0212, "rho": -0.065, "theo": 4.2603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.14999997615814}, {"option": "JHMM261218C00078000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 141.0, "iv": 0.1789, "open_interest": 0.0, "volume": 0.0, "delta": 0.2295, "gamma": 0.0562, "vega": 0.0735, "theta": -0.0216, "rho": 0.0151, "theo": 0.6898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "JHMM261218P00078000", "bid": 2.1, "bid_size": 284.0, "ask": 6.5, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7642, "gamma": 0.0535, "vega": 0.0723, "theta": -0.0202, "rho": -0.0696, "theo": 5.1218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.30000007152557}, {"option": "JHMM270219C00070000", "bid": 2.2, "bid_size": 2.0, "ask": 7.1, "ask_size": 1.0, "iv": 0.1715, "open_interest": 0.0, "volume": 0.0, "delta": 0.7032, "gamma": 0.0494, "vega": 0.1277, "theta": -0.0176, "rho": 0.0711, "theo": 5.2448, "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": 4.05000001192093}, {"option": "JHMM270219P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.2521, "open_interest": 0.0, "volume": 0.0, "delta": -0.3359, "gamma": 0.0412, "vega": 0.1404, "theta": -0.015, "rho": -0.0766, "theo": 2.0808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "JHMM270219C00071000", "bid": 1.6, "bid_size": 3.0, "ask": 6.6, "ask_size": 3.0, "iv": 0.1844, "open_interest": 0.0, "volume": 0.0, "delta": 0.6597, "gamma": 0.0543, "vega": 0.1335, "theta": -0.0173, "rho": 0.0699, "theo": 4.4363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.3500000834465}, {"option": "JHMM270219P00071000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.2232, "open_interest": 0.0, "volume": 0.0, "delta": -0.3762, "gamma": 0.0453, "vega": 0.1456, "theta": -0.0147, "rho": -0.0857, "theo": 2.3054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "JHMM270219C00072000", "bid": 0.9, "bid_size": 4.0, "ask": 5.9, "ask_size": 4.0, "iv": 0.1787, "open_interest": 0.0, "volume": 0.0, "delta": 0.6081, "gamma": 0.0584, "vega": 0.1428, "theta": -0.017, "rho": 0.07, "theo": 3.6935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.85000009834766}, {"option": "JHMM270219P00072000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.1929, "open_interest": 0.0, "volume": 0.0, "delta": -0.4225, "gamma": 0.049, "vega": 0.1497, "theta": -0.0143, "rho": -0.0964, "theo": 2.6, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.6499999538064}, {"option": "JHMM270219C00073000", "bid": 0.3, "bid_size": 4.0, "ask": 5.3, "ask_size": 4.0, "iv": 0.1756, "open_interest": 0.0, "volume": 0.0, "delta": 0.5498, "gamma": 0.0609, "vega": 0.1469, "theta": -0.0165, "rho": 0.0661, "theo": 3.0464, "change": 0.0, "open": 0.0, "high": 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": "JHMM270219P00073000", "bid": 0.1, "bid_size": 2.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.1637, "open_interest": 0.0, "volume": 0.0, "delta": -0.4736, "gamma": 0.0514, "vega": 0.1516, "theta": -0.0139, "rho": -0.1083, "theo": 2.9879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.05000001192093}, {"option": "JHMM270219C00074000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.1882, "open_interest": 0.0, "volume": 0.0, "delta": 0.4887, "gamma": 0.0608, "vega": 0.1491, "theta": -0.016, "rho": 0.0638, "theo": 2.5176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "JHMM270219P00074000", "bid": 0.2, "bid_size": 2.0, "ask": 5.1, "ask_size": 3.0, "iv": 0.1337, "open_interest": 0.0, "volume": 0.0, "delta": -0.5264, "gamma": 0.052, "vega": 0.151, "theta": -0.0135, "rho": -0.1209, "theo": 3.4874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.55000001192093}, {"option": "JHMM270219C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.2168, "open_interest": 0.0, "volume": 0.0, "delta": 0.4299, "gamma": 0.0581, "vega": 0.1483, "theta": -0.0155, "rho": 0.06, "theo": 2.1079, "change": 0.0, "open": 0.0, "high": 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": "JHMM270219P00075000", "bid": 0.8, "bid_size": 2.0, "ask": 5.7, "ask_size": 3.0, "iv": 0.1317, "open_interest": 0.0, "volume": 0.0, "delta": -0.5767, "gamma": 0.0506, "vega": 0.1479, "theta": -0.0132, "rho": -0.1333, "theo": 4.1003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "JHMM270219C00076000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.2424, "open_interest": 0.0, "volume": 0.0, "delta": 0.3776, "gamma": 0.0539, "vega": 0.1448, "theta": -0.0151, "rho": 0.056, "theo": 1.8031, "change": 0.0, "open": 0.0, "high": 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": "JHMM270219P00076000", "bid": 1.3, "bid_size": 2.0, "ask": 6.2, "ask_size": 3.0, "iv": 0.1161, "open_interest": 0.0, "volume": 0.0, "delta": -0.6214, "gamma": 0.0478, "vega": 0.1429, "theta": -0.0129, "rho": -0.1448, "theo": 4.8099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "JHMM270219C00077000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 144.0, "iv": 0.2661, "open_interest": 0.0, "volume": 0.0, "delta": 0.3338, "gamma": 0.049, "vega": 0.1393, "theta": -0.0147, "rho": 0.0503, "theo": 1.5799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "JHMM270219P00077000", "bid": 2.0, "bid_size": 2.0, "ask": 6.9, "ask_size": 1.0, "iv": 0.1078, "open_interest": 0.0, "volume": 0.0, "delta": -0.6595, "gamma": 0.0442, "vega": 0.1371, "theta": -0.0126, "rho": -0.155, "theo": 5.5924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "JHMM270219C00078000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 144.0, "iv": 0.2883, "open_interest": 0.0, "volume": 0.0, "delta": 0.2978, "gamma": 0.0442, "vega": 0.1332, "theta": -0.0144, "rho": 0.0468, "theo": 1.4135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "JHMM270219P00078000", "bid": 2.8, "bid_size": 2.0, "ask": 7.7, "ask_size": 1.0, "iv": 0.1004, "open_interest": 0.0, "volume": 0.0, "delta": -0.6912, "gamma": 0.0405, "vega": 0.131, "theta": -0.0124, "rho": -0.1642, "theo": 6.4263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "JHMM270219C00079000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 143.0, "iv": 0.3022, "open_interest": 0.0, "volume": 0.0, "delta": 0.2682, "gamma": 0.0398, "vega": 0.1272, "theta": -0.0141, "rho": 0.0432, "theo": 1.286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "JHMM270219P00079000", "bid": 3.8, "bid_size": 2.0, "ask": 8.7, "ask_size": 2.0, "iv": 0.1157, "open_interest": 0.0, "volume": 0.0, "delta": -0.7175, "gamma": 0.0369, "vega": 0.1251, "theta": -0.0122, "rho": -0.1722, "theo": 7.2956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "JHMM270219C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 101.0, "iv": 0.1707, "open_interest": 0.0, "volume": 0.0, "delta": 0.2438, "gamma": 0.036, "vega": 0.1217, "theta": -0.0139, "rho": 0.0399, "theo": 1.186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "JHMM270219P00080000", "bid": 4.7, "bid_size": 2.0, "ask": 9.6, "ask_size": 2.0, "iv": 0.1127, "open_interest": 0.0, "volume": 0.0, "delta": -0.7396, "gamma": 0.0337, "vega": 0.1193, "theta": -0.012, "rho": -0.1795, "theo": 8.1897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "JHMM270521C00068000", "bid": 4.0, "bid_size": 2.0, "ask": 8.9, "ask_size": 1.0, "iv": 0.1234, "open_interest": 0.0, "volume": 0.0, "delta": 0.7302, "gamma": 0.0326, "vega": 0.1707, "theta": -0.0101, "rho": 0.1622, "theo": 7.6938, "change": 0.0, "open": 0.0, "high": 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": "JHMM270521P00068000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.2376, "open_interest": 0.0, "volume": 0.0, "delta": -0.2692, "gamma": 0.0286, "vega": 0.1761, "theta": -0.0094, "rho": -0.1082, "theo": 2.0407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "JHMM270521C00069000", "bid": 3.2, "bid_size": 3.0, "ask": 8.1, "ask_size": 1.0, "iv": 0.1262, "open_interest": 0.0, "volume": 0.0, "delta": 0.7029, "gamma": 0.0355, "vega": 0.1782, "theta": -0.01, "rho": 0.1612, "theo": 6.8432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "JHMM270521P00069000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.2183, "open_interest": 0.0, "volume": 0.0, "delta": -0.2945, "gamma": 0.0314, "vega": 0.1835, "theta": -0.0093, "rho": -0.1178, "theo": 2.1844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "JHMM270521C00070000", "bid": 3.6, "bid_size": 3.0, "ask": 8.5, "ask_size": 1.0, "iv": 0.1927, "open_interest": 0.0, "volume": 0.0, "delta": 0.6714, "gamma": 0.0384, "vega": 0.1863, "theta": -0.0098, "rho": 0.1583, "theo": 6.0209, "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": 5.14999997615814}, {"option": "JHMM270521P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.1986, "open_interest": 0.0, "volume": 0.0, "delta": -0.3234, "gamma": 0.0344, "vega": 0.1908, "theta": -0.0092, "rho": -0.129, "theo": 2.3576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "JHMM270521C00071000", "bid": 2.8, "bid_size": 3.0, "ask": 7.8, "ask_size": 3.0, "iv": 0.185, "open_interest": 0.0, "volume": 0.0, "delta": 0.6359, "gamma": 0.0413, "vega": 0.1952, "theta": -0.0097, "rho": 0.162, "theo": 5.2408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "JHMM270521P00071000", "bid": 0.1, "bid_size": 2.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.1809, "open_interest": 0.0, "volume": 0.0, "delta": -0.3564, "gamma": 0.0374, "vega": 0.1975, "theta": -0.009, "rho": -0.1414, "theo": 2.5704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "JHMM270521C00072000", "bid": 2.2, "bid_size": 4.0, "ask": 7.2, "ask_size": 4.0, "iv": 0.1832, "open_interest": 0.0, "volume": 0.0, "delta": 0.5958, "gamma": 0.0438, "vega": 0.201, "theta": -0.0094, "rho": 0.1562, "theo": 4.5148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.05000001192093}, {"option": "JHMM270521P00072000", "bid": 0.3, "bid_size": 2.0, "ask": 5.2, "ask_size": 3.0, "iv": 0.1697, "open_interest": 0.0, "volume": 0.0, "delta": -0.3937, "gamma": 0.0403, "vega": 0.2032, "theta": -0.0089, "rho": -0.1554, "theo": 2.8359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.24999991059303}, {"option": "JHMM270521C00073000", "bid": 1.6, "bid_size": 4.0, "ask": 6.6, "ask_size": 4.0, "iv": 0.1793, "open_interest": 0.0, "volume": 0.0, "delta": 0.5517, "gamma": 0.0457, "vega": 0.2068, "theta": -0.0092, "rho": 0.1537, "theo": 3.8593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "JHMM270521P00073000", "bid": 0.5, "bid_size": 4.0, "ask": 5.5, "ask_size": 4.0, "iv": 0.1595, "open_interest": 0.0, "volume": 0.0, "delta": -0.435, "gamma": 0.0428, "vega": 0.2074, "theta": -0.0087, "rho": -0.1706, "theo": 3.1702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "JHMM270521C00074000", "bid": 1.0, "bid_size": 4.0, "ask": 6.0, "ask_size": 4.0, "iv": 0.1736, "open_interest": 0.0, "volume": 0.0, "delta": 0.5051, "gamma": 0.0466, "vega": 0.2088, "theta": -0.009, "rho": 0.1446, "theo": 3.2898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "JHMM270521P00074000", "bid": 1.0, "bid_size": 2.0, "ask": 5.9, "ask_size": 3.0, "iv": 0.1569, "open_interest": 0.0, "volume": 0.0, "delta": -0.4791, "gamma": 0.0443, "vega": 0.2093, "theta": -0.0085, "rho": -0.1865, "theo": 3.5886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "JHMM270521C00075000", "bid": 0.4, "bid_size": 4.0, "ask": 5.4, "ask_size": 4.0, "iv": 0.1657, "open_interest": 0.0, "volume": 0.0, "delta": 0.4585, "gamma": 0.0463, "vega": 0.2088, "theta": -0.0088, "rho": 0.1366, "theo": 2.8173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.59999995306134}, {"option": "JHMM270521P00075000", "bid": 1.5, "bid_size": 2.0, "ask": 6.4, "ask_size": 3.0, "iv": 0.1545, "open_interest": 0.0, "volume": 0.0, "delta": -0.5238, "gamma": 0.0447, "vega": 0.2087, "theta": -0.0083, "rho": -0.2018, "theo": 4.1012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.74999988079071}, {"option": "JHMM270521C00076000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.1654, "open_interest": 0.0, "volume": 0.0, "delta": 0.4142, "gamma": 0.0449, "vega": 0.2058, "theta": -0.0086, "rho": 0.1272, "theo": 2.439, "change": 0.0, "open": 0.0, "high": 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": "JHMM270521P00076000", "bid": 2.0, "bid_size": 2.0, "ask": 6.9, "ask_size": 3.0, "iv": 0.1498, "open_interest": 0.0, "volume": 0.0, "delta": -0.5666, "gamma": 0.0438, "vega": 0.2057, "theta": -0.0081, "rho": -0.2157, "theo": 4.7071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.35000014305115}, {"option": "JHMM270521C00077000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.1828, "open_interest": 0.0, "volume": 0.0, "delta": 0.3743, "gamma": 0.0427, "vega": 0.2009, "theta": -0.0085, "rho": 0.1168, "theo": 2.1441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "JHMM270521P00077000", "bid": 2.6, "bid_size": 2.0, "ask": 7.5, "ask_size": 3.0, "iv": 0.1477, "open_interest": 0.0, "volume": 0.0, "delta": -0.6058, "gamma": 0.0421, "vega": 0.2008, "theta": -0.008, "rho": -0.2276, "theo": 5.3951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "JHMM270521C00078000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.1991, "open_interest": 0.0, "volume": 0.0, "delta": 0.3393, "gamma": 0.0401, "vega": 0.1946, "theta": -0.0084, "rho": 0.1078, "theo": 1.9159, "change": 0.0, "open": 0.0, "high": 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": "JHMM270521P00078000", "bid": 3.4, "bid_size": 1.0, "ask": 8.3, "ask_size": 2.0, "iv": 0.1537, "open_interest": 0.0, "volume": 0.0, "delta": -0.6404, "gamma": 0.0398, "vega": 0.1948, "theta": -0.0079, "rho": -0.2372, "theo": 6.1491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.85000014305115}], "symbol": "JHMM", "security_type": "stock", "exchange_id": 3, "current_price": 74.19, "price_change": 1.98, "price_change_percent": 2.742, "bid": 72.86, "ask": 75.32, "bid_size": 600, "ask_size": 600, "open": 73.06, "high": 74.57, "low": 72.8801, "close": 74.19, "prev_day_close": 72.21, "volume": 297096, "iv30": 20.404, "iv30_change": -4.262, "iv30_change_percent": -17.2788, "seqno": 10406365966, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "JHMM"}