{"timestamp": "2026-11-02 23:35:17", "data": {"options": [{"option": "JHX261120C00015000", "bid": 11.4, "bid_size": 44.0, "ask": 14.7, "ask_size": 19.0, "iv": 1.8783, "open_interest": 0.0, "volume": 0.0, "delta": 0.9584, "gamma": 0.008, "vega": 0.0054, "theta": -0.0248, "rho": 0.0048, "theo": 13.0048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1499996185303}, {"option": "JHX261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 183.0, "iv": 2.3747, "open_interest": 0.0, "volume": 0.0, "delta": -0.0408, "gamma": 0.0079, "vega": 0.0054, "theta": -0.0263, "rho": -0.0007, "theo": 0.2104, "change": 0.0, "open": 0.0, "high": 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": "JHX261120C00017500", "bid": 9.6, "bid_size": 12.0, "ask": 11.3, "ask_size": 11.0, "iv": 1.3143, "open_interest": 0.0, "volume": 0.0, "delta": 0.9412, "gamma": 0.0127, "vega": 0.0071, "theta": -0.0274, "rho": 0.0058, "theo": 10.5508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5499997138977}, {"option": "JHX261120P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 30.0, "iv": 1.6314, "open_interest": 0.0, "volume": 0.0, "delta": -0.0579, "gamma": 0.0126, "vega": 0.0071, "theta": -0.0287, "rho": -0.0009, "theo": 0.2532, "change": 0.0, "open": 0.0, "high": 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": "JHX261120C00020000", "bid": 7.2, "bid_size": 12.0, "ask": 9.2, "ask_size": 34.0, "iv": 1.2751, "open_interest": 0.0, "volume": 0.0, "delta": 0.9136, "gamma": 0.0211, "vega": 0.0096, "theta": -0.0305, "rho": 0.0069, "theo": 8.1195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "JHX261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 29.0, "iv": 1.252, "open_interest": 0.0, "volume": 0.0, "delta": -0.0852, "gamma": 0.021, "vega": 0.0096, "theta": -0.0315, "rho": -0.0014, "theo": 0.3183, "change": 0.0, "open": 0.0, "high": 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": "JHX261120C00022500", "bid": 4.7, "bid_size": 11.0, "ask": 6.3, "ask_size": 14.0, "iv": 0.7451, "open_interest": 0.0, "volume": 0.0, "delta": 0.8649, "gamma": 0.0368, "vega": 0.0133, "theta": -0.0341, "rho": 0.0079, "theo": 5.7352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.89999997615814}, {"option": "JHX261120P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 30.0, "iv": 0.981, "open_interest": 4.0, "volume": 0.0, "delta": -0.1338, "gamma": 0.0367, "vega": 0.0133, "theta": -0.0348, "rho": -0.0021, "theo": 0.4301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-10-29T10:55:17", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "JHX261120C00025000", "bid": 2.8, "bid_size": 15.0, "ask": 4.2, "ask_size": 28.0, "iv": 0.7496, "open_interest": 10.0, "volume": 0.0, "delta": 0.7664, "gamma": 0.0668, "vega": 0.0189, "theta": -0.0382, "rho": 0.0086, "theo": 3.4747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-10-29T12:39:12", "percent_change": 0.0, "prev_day_close": 2.77499997615814}, {"option": "JHX261120P00025000", "bid": 0.1, "bid_size": 11.0, "ask": 0.9, "ask_size": 26.0, "iv": 0.6458, "open_interest": 1.0, "volume": 0.0, "delta": -0.232, "gamma": 0.0668, "vega": 0.0189, "theta": -0.0386, "rho": -0.0035, "theo": 0.6651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.38, "last_trade_time": "2026-10-12T10:12:22", "percent_change": 0.0, "prev_day_close": 0.82499997317791}, {"option": "JHX261120C00027500", "bid": 1.45, "bid_size": 32.0, "ask": 2.0, "ask_size": 49.0, "iv": 0.639, "open_interest": 20.0, "volume": 0.0, "delta": 0.5596, "gamma": 0.1046, "vega": 0.0243, "theta": -0.0412, "rho": 0.0073, "theo": 1.6458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-10-30T09:32:43", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "JHX261120P00027500", "bid": 0.1, "bid_size": 1132.0, "ask": 1.8, "ask_size": 83.0, "iv": 0.4496, "open_interest": 0.0, "volume": 0.0, "delta": -0.4389, "gamma": 0.1048, "vega": 0.0243, "theta": -0.0412, "rho": -0.0063, "theo": 1.3314, "change": 0.0, "open": 0.0, "high": 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": "JHX261120C00030000", "bid": 0.45, "bid_size": 68.0, "ask": 0.9, "ask_size": 67.0, "iv": 0.5963, "open_interest": 9.0, "volume": 21.0, "delta": 0.3239, "gamma": 0.0903, "vega": 0.0222, "theta": -0.0396, "rho": 0.0044, "theo": 0.7721, "change": 0.31, "open": 0.5, "high": 0.81, "low": 0.5, "tick": "up", "last_trade_price": 0.81, "last_trade_time": "2026-11-02T09:39:42", "percent_change": 62.0, "prev_day_close": 0.5}, {"option": "JHX261120P00030000", "bid": 2.4, "bid_size": 67.0, "ask": 3.6, "ask_size": 69.0, "iv": 0.6614, "open_interest": 0.0, "volume": 0.0, "delta": -0.6752, "gamma": 0.0906, "vega": 0.0222, "theta": -0.0394, "rho": -0.0093, "theo": 2.9537, "change": 0.0, "open": 0.0, "high": 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": "JHX261120C00032500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 164.0, "iv": 0.6924, "open_interest": 2.0, "volume": 0.0, "delta": 0.1979, "gamma": 0.0599, "vega": 0.0172, "theta": -0.0354, "rho": 0.0027, "theo": 0.4648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-10-21T10:43:50", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "JHX261120P00032500", "bid": 4.4, "bid_size": 46.0, "ask": 5.5, "ask_size": 47.0, "iv": 0.6229, "open_interest": 0.0, "volume": 0.0, "delta": -0.8016, "gamma": 0.0602, "vega": 0.0171, "theta": -0.0349, "rho": -0.0106, "theo": 5.1433, "change": 0.0, "open": 0.0, "high": 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": "JHX261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 33.0, "iv": 0.8925, "open_interest": 0.0, "volume": 0.0, "delta": 0.1341, "gamma": 0.0406, "vega": 0.0133, "theta": -0.0312, "rho": 0.0018, "theo": 0.3234, "change": 0.0, "open": 0.0, "high": 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": "JHX261120P00035000", "bid": 6.6, "bid_size": 11.0, "ask": 8.1, "ask_size": 15.0, "iv": 0.7251, "open_interest": 0.0, "volume": 0.0, "delta": -0.8658, "gamma": 0.041, "vega": 0.0133, "theta": -0.0304, "rho": -0.0112, "theo": 7.4994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "JHX261120C00037500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 31.0, "iv": 1.0665, "open_interest": 0.0, "volume": 0.0, "delta": 0.0975, "gamma": 0.029, "vega": 0.0106, "theta": -0.0274, "rho": 0.0013, "theo": 0.2426, "change": 0.0, "open": 0.0, "high": 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": "JHX261120P00037500", "bid": 9.0, "bid_size": 11.0, "ask": 10.5, "ask_size": 12.0, "iv": 0.7413, "open_interest": 0.0, "volume": 0.0, "delta": -0.9028, "gamma": 0.0294, "vega": 0.0105, "theta": -0.0264, "rho": -0.0113, "theo": 9.9163, "change": 0.0, "open": 0.0, "high": 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": "JHX261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 34.0, "iv": 1.2214, "open_interest": 0.0, "volume": 0.0, "delta": 0.0743, "gamma": 0.0217, "vega": 0.0086, "theta": -0.0243, "rho": 0.001, "theo": 0.1904, "change": 0.0, "open": 0.0, "high": 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": "JHX261120P00040000", "bid": 11.1, "bid_size": 64.0, "ask": 13.4, "ask_size": 17.0, "iv": 0.8709, "open_interest": 0.0, "volume": 0.0, "delta": -0.9263, "gamma": 0.0221, "vega": 0.0085, "theta": -0.023, "rho": -0.0114, "theo": 12.3621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "JHX261218C00007500", "bid": 18.5, "bid_size": 36.0, "ask": 22.4, "ask_size": 16.0, "iv": 2.1487, "open_interest": 1.0, "volume": 0.0, "delta": 0.9785, "gamma": 0.0023, "vega": 0.0047, "theta": -0.0088, "rho": 0.0052, "theo": 20.4912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.52, "last_trade_time": "2026-05-18T10:41:24", "percent_change": 0.0, "prev_day_close": 19.6000003814697}, {"option": "JHX261218P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 447.0, "iv": 2.8052, "open_interest": 6.0, "volume": 0.0, "delta": -0.0204, "gamma": 0.0022, "vega": 0.0048, "theta": -0.0117, "rho": -0.001, "theo": 0.2221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-05-19T15:52:00", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "JHX261218C00010000", "bid": 16.1, "bid_size": 41.0, "ask": 19.5, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.97, "gamma": 0.0038, "vega": 0.0063, "theta": -0.0102, "rho": 0.0072, "theo": 18.0278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "JHX261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 362.0, "iv": 2.1216, "open_interest": 0.0, "volume": 0.0, "delta": -0.0287, "gamma": 0.0036, "vega": 0.0065, "theta": -0.0127, "rho": -0.0013, "theo": 0.2529, "change": 0.0, "open": 0.0, "high": 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": "JHX261218C00012500", "bid": 14.2, "bid_size": 49.0, "ask": 16.6, "ask_size": 14.0, "iv": 1.2542, "open_interest": 0.0, "volume": 0.0, "delta": 0.9588, "gamma": 0.0058, "vega": 0.0083, "theta": -0.0115, "rho": 0.0095, "theo": 15.5718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6000003814697}, {"option": "JHX261218P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 366.0, "iv": 1.7096, "open_interest": 0.0, "volume": 0.0, "delta": -0.0395, "gamma": 0.0057, "vega": 0.0084, "theta": -0.0137, "rho": -0.0017, "theo": 0.2903, "change": 0.0, "open": 0.0, "high": 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": "JHX261218C00015000", "bid": 11.8, "bid_size": 64.0, "ask": 14.1, "ask_size": 34.0, "iv": 1.063, "open_interest": 0.0, "volume": 0.0, "delta": 0.9436, "gamma": 0.009, "vega": 0.0108, "theta": -0.0128, "rho": 0.0118, "theo": 13.1285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "JHX261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 28.0, "iv": 1.2925, "open_interest": 0.0, "volume": 0.0, "delta": -0.0544, "gamma": 0.0088, "vega": 0.0109, "theta": -0.0147, "rho": -0.0023, "theo": 0.3395, "change": 0.0, "open": 0.0, "high": 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": "JHX261218C00017500", "bid": 9.8, "bid_size": 11.0, "ask": 11.7, "ask_size": 34.0, "iv": 1.0783, "open_interest": 0.0, "volume": 0.0, "delta": 0.9215, "gamma": 0.014, "vega": 0.0141, "theta": -0.0144, "rho": 0.0143, "theo": 10.7064, "change": 0.0, "open": 0.0, "high": 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": "JHX261218P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 351.0, "iv": 1.0935, "open_interest": 101.0, "volume": 0.0, "delta": -0.0761, "gamma": 0.0138, "vega": 0.0142, "theta": -0.0159, "rho": -0.0031, "theo": 0.4088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-09-10T09:30:15", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "JHX261218C00020000", "bid": 7.4, "bid_size": 22.0, "ask": 9.0, "ask_size": 35.0, "iv": 0.7967, "open_interest": 5.0, "volume": 0.0, "delta": 0.8874, "gamma": 0.022, "vega": 0.0186, "theta": -0.0161, "rho": 0.0171, "theo": 8.3214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.25, "last_trade_time": "2026-08-18T11:27:44", "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "JHX261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 262.0, "iv": 0.7859, "open_interest": 494.0, "volume": 0.0, "delta": -0.1098, "gamma": 0.0219, "vega": 0.0186, "theta": -0.0173, "rho": -0.0043, "theo": 0.5142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-10-20T14:23:34", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "JHX261218C00022500", "bid": 5.1, "bid_size": 37.0, "ask": 6.5, "ask_size": 54.0, "iv": 0.6197, "open_interest": 2.0, "volume": 2.0, "delta": 0.8308, "gamma": 0.0355, "vega": 0.0246, "theta": -0.018, "rho": 0.0192, "theo": 6.0096, "change": 1.17, "open": 6.02, "high": 6.02, "low": 6.02, "tick": "no_change", "last_trade_price": 6.02, "last_trade_time": "2026-11-02T09:58:16", "percent_change": 24.1237, "prev_day_close": 4.84999990463257}, {"option": "JHX261218P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 178.0, "iv": 0.6049, "open_interest": 18.0, "volume": 0.0, "delta": -0.1659, "gamma": 0.0354, "vega": 0.0246, "theta": -0.0188, "rho": -0.0063, "theo": 0.6916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.08, "last_trade_time": "2026-10-07T11:27:15", "percent_change": 0.0, "prev_day_close": 0.525000000372529}, {"option": "JHX261218C00025000", "bid": 3.5, "bid_size": 55.0, "ask": 4.3, "ask_size": 65.0, "iv": 0.5928, "open_interest": 8.0, "volume": 0.0, "delta": 0.7305, "gamma": 0.0568, "vega": 0.0324, "theta": -0.0198, "rho": 0.0201, "theo": 3.8666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-10-14T10:42:52", "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "JHX261218P00025000", "bid": 0.55, "bid_size": 287.0, "ask": 1.6, "ask_size": 224.0, "iv": 0.5943, "open_interest": 3.0, "volume": 0.0, "delta": -0.266, "gamma": 0.0568, "vega": 0.0324, "theta": -0.0204, "rho": -0.0098, "theo": 1.0367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-09-25T09:30:02", "percent_change": 0.0, "prev_day_close": 1.02500000596046}, {"option": "JHX261218C00027500", "bid": 1.85, "bid_size": 250.0, "ask": 2.5, "ask_size": 78.0, "iv": 0.513, "open_interest": 58.0, "volume": 0.0, "delta": 0.5615, "gamma": 0.0781, "vega": 0.0387, "theta": -0.021, "rho": 0.0173, "theo": 2.1503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-09-25T09:30:02", "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "JHX261218P00027500", "bid": 1.35, "bid_size": 124.0, "ask": 2.25, "ask_size": 58.0, "iv": 0.5044, "open_interest": 9.0, "volume": 0.0, "delta": -0.4356, "gamma": 0.0785, "vega": 0.0388, "theta": -0.0212, "rho": -0.0155, "theo": 1.8086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-09-10T09:48:49", "percent_change": 0.0, "prev_day_close": 2.42500004172325}, {"option": "JHX261218C00030000", "bid": 1.0, "bid_size": 18.0, "ask": 1.4, "ask_size": 113.0, "iv": 0.516, "open_interest": 384.0, "volume": 22.0, "delta": 0.3733, "gamma": 0.075, "vega": 0.0373, "theta": -0.0204, "rho": 0.0119, "theo": 1.1675, "change": 0.46, "open": 1.0, "high": 1.26, "low": 1.0, "tick": "up", "last_trade_price": 1.26, "last_trade_time": "2026-11-02T11:27:43", "percent_change": 57.5, "prev_day_close": 0.800000011920929}, {"option": "JHX261218P00030000", "bid": 2.0, "bid_size": 222.0, "ask": 4.5, "ask_size": 154.0, "iv": 0.4894, "open_interest": 5.0, "volume": 0.0, "delta": -0.625, "gamma": 0.0757, "vega": 0.0373, "theta": -0.0202, "rho": -0.0215, "theo": 3.3164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-10-13T09:52:51", "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "JHX261218C00032500", "bid": 0.25, "bid_size": 230.0, "ask": 0.8, "ask_size": 120.0, "iv": 0.4873, "open_interest": 19.0, "volume": 1.0, "delta": 0.2465, "gamma": 0.0574, "vega": 0.0311, "theta": -0.0185, "rho": 0.0079, "theo": 0.72, "change": 0.03, "open": 0.58, "high": 0.58, "low": 0.58, "tick": "up", "last_trade_price": 0.58, "last_trade_time": "2026-11-02T11:05:14", "percent_change": 5.45454, "prev_day_close": 0.550000011920929}, {"option": "JHX261218P00032500", "bid": 4.6, "bid_size": 42.0, "ask": 5.8, "ask_size": 88.0, "iv": 0.4983, "open_interest": 0.0, "volume": 0.0, "delta": -0.7531, "gamma": 0.0582, "vega": 0.031, "theta": -0.018, "rho": -0.0246, "theo": 5.362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "JHX261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 248.0, "iv": 0.557, "open_interest": 56.0, "volume": 0.0, "delta": 0.1722, "gamma": 0.0422, "vega": 0.0252, "theta": -0.0164, "rho": 0.0055, "theo": 0.4961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.67, "last_trade_time": "2026-08-25T12:52:25", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "JHX261218P00035000", "bid": 6.6, "bid_size": 26.0, "ask": 8.3, "ask_size": 45.0, "iv": 0.5267, "open_interest": 0.0, "volume": 0.0, "delta": -0.8286, "gamma": 0.0431, "vega": 0.0249, "theta": -0.0156, "rho": -0.0258, "theo": 7.6328, "change": 0.0, "open": 0.0, "high": 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": "JHX261218C00037500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 143.0, "iv": 0.7124, "open_interest": 0.0, "volume": 0.0, "delta": 0.1267, "gamma": 0.0315, "vega": 0.0205, "theta": -0.0145, "rho": 0.0041, "theo": 0.3662, "change": 0.0, "open": 0.0, "high": 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": "JHX261218P00037500", "bid": 9.1, "bid_size": 10.0, "ask": 11.1, "ask_size": 34.0, "iv": 0.7101, "open_interest": 0.0, "volume": 0.0, "delta": -0.8753, "gamma": 0.0326, "vega": 0.0199, "theta": -0.0133, "rho": -0.0257, "theo": 9.999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.7999997138977}, {"option": "JHX261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 23.0, "iv": 0.7631, "open_interest": 2.0, "volume": 0.0, "delta": 0.0969, "gamma": 0.0242, "vega": 0.0169, "theta": -0.0128, "rho": 0.0031, "theo": 0.2826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-09-03T09:30:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "JHX261218P00040000", "bid": 10.9, "bid_size": 43.0, "ask": 13.4, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9061, "gamma": 0.0253, "vega": 0.0162, "theta": -0.0114, "rho": -0.0252, "theo": 12.4124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "JHX261218C00042500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 30.0, "iv": 0.8509, "open_interest": 4.0, "volume": 0.0, "delta": 0.0763, "gamma": 0.019, "vega": 0.0142, "theta": -0.0114, "rho": 0.0024, "theo": 0.2249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-11T09:30:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "JHX261218P00042500", "bid": 13.4, "bid_size": 43.0, "ask": 15.9, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9277, "gamma": 0.0202, "vega": 0.0132, "theta": -0.0096, "rho": -0.0244, "theo": 14.8526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4999995231628}, {"option": "JHX270115C00005000", "bid": 21.0, "bid_size": 57.0, "ask": 24.8, "ask_size": 32.0, "iv": 2.1167, "open_interest": 16.0, "volume": 0.0, "delta": 0.9874, "gamma": 0.0013, "vega": 0.0035, "theta": -0.0037, "rho": 0.0047, "theo": 22.9076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.0, "last_trade_time": "2026-07-10T15:05:17", "percent_change": 0.0, "prev_day_close": 22.2000007629395}, {"option": "JHX270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 579.0, "iv": 2.75, "open_interest": 7.0, "volume": 0.0, "delta": -0.0117, "gamma": 0.0011, "vega": 0.0038, "theta": -0.0054, "rho": -0.001, "theo": 0.1517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-07-07T12:17:44", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "JHX270115C00007500", "bid": 18.5, "bid_size": 40.0, "ask": 22.4, "ask_size": 16.0, "iv": 1.7121, "open_interest": 1.0, "volume": 0.0, "delta": 0.9808, "gamma": 0.0022, "vega": 0.0052, "theta": -0.0047, "rho": 0.0076, "theo": 20.4436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.58, "last_trade_time": "2026-07-10T15:25:00", "percent_change": 0.0, "prev_day_close": 19.5500001907349}, {"option": "JHX270115P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 799.0, "iv": 2.389, "open_interest": 192.0, "volume": 0.0, "delta": -0.018, "gamma": 0.0021, "vega": 0.0055, "theta": -0.0062, "rho": -0.0013, "theo": 0.1812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-05-19T15:58:30", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "JHX270115C00010000", "bid": 16.0, "bid_size": 125.0, "ask": 19.9, "ask_size": 51.0, "iv": 1.344, "open_interest": 29.0, "volume": 0.0, "delta": 0.9723, "gamma": 0.0037, "vega": 0.0073, "theta": -0.0056, "rho": 0.0109, "theo": 17.9862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.32, "last_trade_time": "2026-10-12T10:25:35", "percent_change": 0.0, "prev_day_close": 17.0500001907349}, {"option": "JHX270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 11.0, "iv": 1.2096, "open_interest": 162.0, "volume": 0.0, "delta": -0.026, "gamma": 0.0034, "vega": 0.0075, "theta": -0.007, "rho": -0.0019, "theo": 0.2153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-04-08T12:56:11", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "JHX270115C00012500", "bid": 14.2, "bid_size": 51.0, "ask": 16.8, "ask_size": 30.0, "iv": 1.1235, "open_interest": 13.0, "volume": 0.0, "delta": 0.9608, "gamma": 0.0058, "vega": 0.0099, "theta": -0.0066, "rho": 0.0147, "theo": 15.541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.47, "last_trade_time": "2025-10-10T12:45:40", "percent_change": 0.0, "prev_day_close": 14.6999998092651}, {"option": "JHX270115P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 379.0, "iv": 1.5378, "open_interest": 0.0, "volume": 0.0, "delta": -0.0369, "gamma": 0.0055, "vega": 0.0101, "theta": -0.0078, "rho": -0.0025, "theo": 0.2598, "change": 0.0, "open": 0.0, "high": 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": "JHX270115C00015000", "bid": 11.1, "bid_size": 163.0, "ask": 14.8, "ask_size": 61.0, "iv": 0.8362, "open_interest": 22.0, "volume": 0.0, "delta": 0.9444, "gamma": 0.009, "vega": 0.0134, "theta": -0.0077, "rho": 0.0188, "theo": 13.1152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-06-24T11:09:20", "percent_change": 0.0, "prev_day_close": 12.3000001907349}, {"option": "JHX270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 302.0, "iv": 1.088, "open_interest": 118.0, "volume": 0.0, "delta": -0.0526, "gamma": 0.0087, "vega": 0.0135, "theta": -0.0088, "rho": -0.0035, "theo": 0.3218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.31, "last_trade_time": "2026-07-28T09:30:16", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "JHX270115C00017500", "bid": 9.8, "bid_size": 23.0, "ask": 12.5, "ask_size": 43.0, "iv": 1.0379, "open_interest": 10.0, "volume": 0.0, "delta": 0.9199, "gamma": 0.014, "vega": 0.018, "theta": -0.0091, "rho": 0.0234, "theo": 10.7211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.68, "last_trade_time": "2026-09-04T11:10:22", "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "JHX270115P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 298.0, "iv": 0.8781, "open_interest": 14.0, "volume": 0.0, "delta": -0.0763, "gamma": 0.0137, "vega": 0.018, "theta": -0.01, "rho": -0.0049, "theo": 0.4134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-06-22T15:52:17", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "JHX270115C00020000", "bid": 7.4, "bid_size": 24.0, "ask": 9.2, "ask_size": 162.0, "iv": 0.6688, "open_interest": 231.0, "volume": 0.0, "delta": 0.8815, "gamma": 0.022, "vega": 0.0242, "theta": -0.0106, "rho": 0.028, "theo": 8.3829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.35, "last_trade_time": "2026-08-17T12:52:32", "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "JHX270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 141.0, "iv": 0.7314, "open_interest": 6.0, "volume": 0.0, "delta": -0.114, "gamma": 0.0218, "vega": 0.0242, "theta": -0.0114, "rho": -0.0072, "theo": 0.5587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-08-17T09:30:02", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "JHX270115C00022500", "bid": 4.7, "bid_size": 339.0, "ask": 7.2, "ask_size": 190.0, "iv": 0.5347, "open_interest": 152.0, "volume": 0.0, "delta": 0.8188, "gamma": 0.0344, "vega": 0.0324, "theta": -0.0125, "rho": 0.0316, "theo": 6.1515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.38, "last_trade_time": "2026-09-21T14:54:26", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "JHX270115P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 157.0, "iv": 0.6046, "open_interest": 441.0, "volume": 0.0, "delta": -0.1762, "gamma": 0.0344, "vega": 0.0324, "theta": -0.013, "rho": -0.0109, "theo": 0.8085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-08-25T09:30:16", "percent_change": 0.0, "prev_day_close": 0.5749999769032}, {"option": "JHX270115C00025000", "bid": 3.7, "bid_size": 64.0, "ask": 4.5, "ask_size": 20.0, "iv": 0.5112, "open_interest": 512.0, "volume": 0.0, "delta": 0.7158, "gamma": 0.0512, "vega": 0.042, "theta": -0.0144, "rho": 0.0319, "theo": 4.1399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-10-01T12:12:52", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "JHX270115P00025000", "bid": 0.9, "bid_size": 9.0, "ask": 2.0, "ask_size": 81.0, "iv": 0.5617, "open_interest": 115.0, "volume": 0.0, "delta": -0.2793, "gamma": 0.0514, "vega": 0.042, "theta": -0.0147, "rho": -0.0167, "theo": 1.277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-10-20T14:27:07", "percent_change": 0.0, "prev_day_close": 1.59999996423721}, {"option": "JHX270115C00027500", "bid": 2.2, "bid_size": 413.0, "ask": 3.1, "ask_size": 193.0, "iv": 0.4979, "open_interest": 381.0, "volume": 0.0, "delta": 0.5659, "gamma": 0.0649, "vega": 0.0489, "theta": -0.0156, "rho": 0.0274, "theo": 2.5537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.92, "last_trade_time": "2026-10-07T10:07:09", "percent_change": 0.0, "prev_day_close": 2.47499999403954}, {"option": "JHX270115P00027500", "bid": 0.8, "bid_size": 380.0, "ask": 3.6, "ask_size": 302.0, "iv": 0.484, "open_interest": 13.0, "volume": 0.0, "delta": -0.4302, "gamma": 0.0655, "vega": 0.049, "theta": -0.0158, "rho": -0.025, "theo": 2.172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.8, "last_trade_time": "2026-10-05T09:30:31", "percent_change": 0.0, "prev_day_close": 2.55000001192093}, {"option": "JHX270115C00030000", "bid": 1.25, "bid_size": 351.0, "ask": 1.9, "ask_size": 278.0, "iv": 0.4824, "open_interest": 782.0, "volume": 1.0, "delta": 0.407, "gamma": 0.0646, "vega": 0.0484, "theta": -0.0154, "rho": 0.0204, "theo": 1.5417, "change": 0.135, "open": 1.51, "high": 1.51, "low": 1.51, "tick": "up", "last_trade_price": 1.51, "last_trade_time": "2026-11-02T10:00:17", "percent_change": 9.81818, "prev_day_close": 1.37500002980232}, {"option": "JHX270115P00030000", "bid": 2.6, "bid_size": 280.0, "ask": 4.3, "ask_size": 52.0, "iv": 0.4348, "open_interest": 0.0, "volume": 0.0, "delta": -0.5911, "gamma": 0.0655, "vega": 0.0482, "theta": -0.0154, "rho": -0.0326, "theo": 3.6455, "change": 0.0, "open": 0.0, "high": 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": "JHX270115C00032500", "bid": 0.6, "bid_size": 442.0, "ask": 2.15, "ask_size": 92.0, "iv": 0.46, "open_interest": 840.0, "volume": 0.0, "delta": 0.2846, "gamma": 0.054, "vega": 0.0424, "theta": -0.0141, "rho": 0.0145, "theo": 0.9807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-10-07T10:15:10", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "JHX270115P00032500", "bid": 4.8, "bid_size": 32.0, "ask": 6.1, "ask_size": 28.0, "iv": 0.4674, "open_interest": 2.0, "volume": 0.0, "delta": -0.7156, "gamma": 0.0553, "vega": 0.042, "theta": -0.014, "rho": -0.0375, "theo": 5.574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.95, "last_trade_time": "2026-06-11T12:03:03", "percent_change": 0.0, "prev_day_close": 6.05000019073486}, {"option": "JHX270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 289.0, "iv": 0.5587, "open_interest": 63.0, "volume": 0.0, "delta": 0.2029, "gamma": 0.0423, "vega": 0.0353, "theta": -0.0124, "rho": 0.0103, "theo": 0.6661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-18T09:30:02", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "JHX270115P00035000", "bid": 6.9, "bid_size": 12.0, "ask": 8.4, "ask_size": 39.0, "iv": 0.4975, "open_interest": 15.0, "volume": 0.0, "delta": -0.7996, "gamma": 0.0438, "vega": 0.0346, "theta": -0.0122, "rho": -0.0394, "theo": 7.7529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.76, "last_trade_time": "2026-07-10T15:24:19", "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "JHX270115C00037500", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 242.0, "iv": 0.7501, "open_interest": 16.0, "volume": 0.0, "delta": 0.149, "gamma": 0.0328, "vega": 0.0291, "theta": -0.0108, "rho": 0.0076, "theo": 0.4769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-09-22T12:13:46", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "JHX270115P00037500", "bid": 8.2, "bid_size": 64.0, "ask": 11.2, "ask_size": 34.0, "iv": 0.3517, "open_interest": 0.0, "volume": 0.0, "delta": -0.8556, "gamma": 0.0345, "vega": 0.028, "theta": -0.0104, "rho": -0.0395, "theo": 10.0594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.4, "last_trade_time": "2026-06-11T12:01:50", "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "JHX270115C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 225.0, "iv": 0.8261, "open_interest": 2.0, "volume": 0.0, "delta": 0.1125, "gamma": 0.0256, "vega": 0.024, "theta": -0.0094, "rho": 0.0057, "theo": 0.3552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-08-31T09:30:02", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "JHX270115P00040000", "bid": 10.6, "bid_size": 64.0, "ask": 14.0, "ask_size": 34.0, "iv": 0.5192, "open_interest": 0.0, "volume": 0.0, "delta": -0.8941, "gamma": 0.0274, "vega": 0.0223, "theta": -0.0088, "rho": -0.0378, "theo": 12.4358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "JHX270115C00042500", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 236.0, "iv": 0.8625, "open_interest": 1.0, "volume": 0.0, "delta": 0.087, "gamma": 0.0202, "vega": 0.0198, "theta": -0.0081, "rho": 0.0044, "theo": 0.2724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-08-20T09:30:03", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "JHX270115P00042500", "bid": 13.4, "bid_size": 41.0, "ask": 16.0, "ask_size": 19.0, "iv": 0.4783, "open_interest": 0.0, "volume": 0.0, "delta": -0.9215, "gamma": 0.0221, "vega": 0.0175, "theta": -0.0074, "rho": -0.0343, "theo": 14.8531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4499998092651}, {"option": "JHX270115C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 373.0, "iv": 0.8774, "open_interest": 3.0, "volume": 0.0, "delta": 0.0687, "gamma": 0.0162, "vega": 0.0166, "theta": -0.0071, "rho": 0.0035, "theo": 0.2139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-07T10:18:05", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "JHX270115P00045000", "bid": 15.9, "bid_size": 35.0, "ask": 18.5, "ask_size": 19.0, "iv": 0.5356, "open_interest": 0.0, "volume": 0.0, "delta": -0.9418, "gamma": 0.0182, "vega": 0.0139, "theta": -0.0062, "rho": -0.0315, "theo": 17.2962, "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": 17.9499998092651}, {"option": "JHX270319C00012500", "bid": 13.8, "bid_size": 41.0, "ask": 17.2, "ask_size": 19.0, "iv": 0.7035, "open_interest": 0.0, "volume": 0.0, "delta": 0.9632, "gamma": 0.0052, "vega": 0.0126, "theta": -0.002, "rho": 0.0412, "theo": 15.6333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "JHX270319P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 200.0, "iv": 1.0562, "open_interest": 0.0, "volume": 0.0, "delta": -0.0332, "gamma": 0.0052, "vega": 0.0126, "theta": -0.0038, "rho": -0.004, "theo": 0.222, "change": 0.0, "open": 0.0, "high": 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": "JHX270319C00015000", "bid": 12.0, "bid_size": 64.0, "ask": 14.4, "ask_size": 34.0, "iv": 0.6874, "open_interest": 0.0, "volume": 0.0, "delta": 0.9432, "gamma": 0.0086, "vega": 0.0185, "theta": -0.0034, "rho": 0.0487, "theo": 13.2872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4500002861023}, {"option": "JHX270319P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 33.0, "iv": 0.7605, "open_interest": 0.0, "volume": 0.0, "delta": -0.0532, "gamma": 0.0086, "vega": 0.0185, "theta": -0.0049, "rho": -0.0064, "theo": 0.3341, "change": 0.0, "open": 0.0, "high": 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": "JHX270319C00017500", "bid": 9.9, "bid_size": 13.0, "ask": 12.0, "ask_size": 34.0, "iv": 0.6377, "open_interest": 0.0, "volume": 0.0, "delta": 0.9118, "gamma": 0.0137, "vega": 0.0264, "theta": -0.0051, "rho": 0.0542, "theo": 11.0107, "change": 0.0, "open": 0.0, "high": 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": "JHX270319P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 27.0, "iv": 0.6045, "open_interest": 0.0, "volume": 0.0, "delta": -0.0848, "gamma": 0.0138, "vega": 0.0266, "theta": -0.0063, "rho": -0.01, "theo": 0.5157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "JHX270319C00020000", "bid": 7.5, "bid_size": 66.0, "ask": 9.9, "ask_size": 33.0, "iv": 0.5597, "open_interest": 3.0, "volume": 0.0, "delta": 0.8635, "gamma": 0.0208, "vega": 0.0366, "theta": -0.007, "rho": 0.0573, "theo": 8.8472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.25, "last_trade_time": "2026-08-07T11:52:06", "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "JHX270319P00020000", "bid": 0.05, "bid_size": 69.0, "ask": 1.2, "ask_size": 28.0, "iv": 0.5483, "open_interest": 0.0, "volume": 0.0, "delta": -0.1336, "gamma": 0.021, "vega": 0.0368, "theta": -0.008, "rho": -0.0155, "theo": 0.8115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "JHX270319C00022500", "bid": 5.9, "bid_size": 16.0, "ask": 7.8, "ask_size": 16.0, "iv": 0.554, "open_interest": 1.0, "volume": 0.0, "delta": 0.7934, "gamma": 0.0296, "vega": 0.0481, "theta": -0.009, "rho": 0.0574, "theo": 6.8606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.43, "last_trade_time": "2026-08-07T09:56:25", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "JHX270319P00022500", "bid": 0.05, "bid_size": 1170.0, "ask": 2.05, "ask_size": 29.0, "iv": 0.5063, "open_interest": 3.0, "volume": 0.0, "delta": -0.2046, "gamma": 0.03, "vega": 0.0483, "theta": -0.0097, "rho": -0.0233, "theo": 1.2862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-09-18T09:30:02", "percent_change": 0.0, "prev_day_close": 1.17499998211861}, {"option": "JHX270319C00025000", "bid": 4.3, "bid_size": 44.0, "ask": 6.5, "ask_size": 58.0, "iv": 0.5709, "open_interest": 24.0, "volume": 0.0, "delta": 0.7004, "gamma": 0.0384, "vega": 0.0588, "theta": -0.0107, "rho": 0.0542, "theo": 5.1255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.67, "last_trade_time": "2026-08-12T09:30:02", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "JHX270319P00025000", "bid": 1.1, "bid_size": 79.0, "ask": 3.2, "ask_size": 133.0, "iv": 0.547, "open_interest": 0.0, "volume": 0.0, "delta": -0.2992, "gamma": 0.0391, "vega": 0.059, "theta": -0.0112, "rho": -0.0333, "theo": 2.0162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.30000001192093}, {"option": "JHX270319C00027500", "bid": 2.95, "bid_size": 156.0, "ask": 4.3, "ask_size": 64.0, "iv": 0.4921, "open_interest": 1.0, "volume": 0.0, "delta": 0.5908, "gamma": 0.0448, "vega": 0.0659, "theta": -0.0117, "rho": 0.048, "theo": 3.7034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-09-18T12:39:12", "percent_change": 0.0, "prev_day_close": 3.39999985694885}, {"option": "JHX270319P00027500", "bid": 1.8, "bid_size": 407.0, "ask": 4.6, "ask_size": 236.0, "iv": 0.5244, "open_interest": 1.0, "volume": 0.0, "delta": -0.4113, "gamma": 0.046, "vega": 0.066, "theta": -0.0121, "rho": -0.0443, "theo": 3.0652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-09-23T14:45:52", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "JHX270319C00030000", "bid": 2.05, "bid_size": 189.0, "ask": 2.9, "ask_size": 45.0, "iv": 0.4728, "open_interest": 5.0, "volume": 20.0, "delta": 0.4773, "gamma": 0.047, "vega": 0.0676, "theta": -0.0119, "rho": 0.0401, "theo": 2.6117, "change": 0.17, "open": 2.51, "high": 2.52, "low": 2.51, "tick": "up", "last_trade_price": 2.52, "last_trade_time": "2026-11-02T12:03:43", "percent_change": 7.23404, "prev_day_close": 2.34999996423721}, {"option": "JHX270319P00030000", "bid": 3.3, "bid_size": 268.0, "ask": 6.0, "ask_size": 160.0, "iv": 0.5223, "open_interest": 0.0, "volume": 0.0, "delta": -0.5284, "gamma": 0.0487, "vega": 0.0673, "theta": -0.0121, "rho": -0.0545, "theo": 4.453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "JHX270319C00032500", "bid": 0.9, "bid_size": 378.0, "ask": 2.35, "ask_size": 294.0, "iv": 0.4585, "open_interest": 251.0, "volume": 0.0, "delta": 0.3727, "gamma": 0.0451, "vega": 0.0644, "theta": -0.0113, "rho": 0.0321, "theo": 1.8185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-10-15T10:09:51", "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "JHX270319P00032500", "bid": 5.2, "bid_size": 58.0, "ask": 7.4, "ask_size": 131.0, "iv": 0.5127, "open_interest": 0.0, "volume": 0.0, "delta": -0.6376, "gamma": 0.0474, "vega": 0.0632, "theta": -0.0114, "rho": -0.0617, "theo": 6.1484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "JHX270319C00035000", "bid": 0.3, "bid_size": 970.0, "ask": 2.3, "ask_size": 33.0, "iv": 0.4957, "open_interest": 10.0, "volume": 0.0, "delta": 0.2846, "gamma": 0.0404, "vega": 0.0578, "theta": -0.0101, "rho": 0.0249, "theo": 1.2625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-09-21T09:30:02", "percent_change": 0.0, "prev_day_close": 1.12499997764826}, {"option": "JHX270319P00035000", "bid": 6.7, "bid_size": 64.0, "ask": 9.2, "ask_size": 34.0, "iv": 0.4628, "open_interest": 0.0, "volume": 0.0, "delta": -0.7312, "gamma": 0.0434, "vega": 0.0551, "theta": -0.0101, "rho": -0.0642, "theo": 8.0921, "change": 0.0, "open": 0.0, "high": 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": "JHX270319C00037500", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 32.0, "iv": 0.5014, "open_interest": 20.0, "volume": 0.0, "delta": 0.2145, "gamma": 0.0345, "vega": 0.0497, "theta": -0.0088, "rho": 0.019, "theo": 0.8803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-09-21T09:30:02", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "JHX270319P00037500", "bid": 8.8, "bid_size": 64.0, "ask": 10.9, "ask_size": 11.0, "iv": 0.3952, "open_interest": 0.0, "volume": 0.0, "delta": -0.8073, "gamma": 0.0381, "vega": 0.0456, "theta": -0.0086, "rho": -0.0631, "theo": 10.2196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "JHX270319C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 31.0, "iv": 0.4802, "open_interest": 0.0, "volume": 0.0, "delta": 0.161, "gamma": 0.0286, "vega": 0.0417, "theta": -0.0074, "rho": 0.0144, "theo": 0.6188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "JHX270319P00040000", "bid": 10.9, "bid_size": 64.0, "ask": 13.6, "ask_size": 34.0, "iv": 0.4125, "open_interest": 0.0, "volume": 0.0, "delta": -0.8673, "gamma": 0.0328, "vega": 0.0354, "theta": -0.0072, "rho": -0.0564, "theo": 12.4776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "JHX270319C00042500", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 31.0, "iv": 0.5473, "open_interest": 0.0, "volume": 0.0, "delta": 0.1207, "gamma": 0.0232, "vega": 0.0344, "theta": -0.0061, "rho": 0.0108, "theo": 0.4395, "change": 0.0, "open": 0.0, "high": 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": "JHX270319P00042500", "bid": 13.6, "bid_size": 64.0, "ask": 16.0, "ask_size": 34.0, "iv": 0.4914, "open_interest": 0.0, "volume": 0.0, "delta": -0.9144, "gamma": 0.0283, "vega": 0.0254, "theta": -0.0058, "rho": -0.0459, "theo": 14.8272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5000004768372}, {"option": "JHX270319C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 136.0, "iv": 0.6168, "open_interest": 0.0, "volume": 0.0, "delta": 0.0908, "gamma": 0.0187, "vega": 0.028, "theta": -0.005, "rho": 0.0082, "theo": 0.3157, "change": 0.0, "open": 0.0, "high": 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": "JHX270319P00045000", "bid": 15.1, "bid_size": 35.0, "ask": 19.0, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9517, "gamma": 0.0245, "vega": 0.0162, "theta": -0.0048, "rho": -0.0332, "theo": 17.2414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.9000005722046}, {"option": "JHX270617C00012500", "bid": 14.5, "bid_size": 64.0, "ask": 17.3, "ask_size": 34.0, "iv": 0.7121, "open_interest": 0.0, "volume": 0.0, "delta": 0.9473, "gamma": 0.006, "vega": 0.0227, "theta": -0.0006, "rho": 0.0645, "theo": 16.0457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0500001907349}, {"option": "JHX270617P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 153.0, "iv": 0.897, "open_interest": 0.0, "volume": 0.0, "delta": -0.0504, "gamma": 0.0061, "vega": 0.0229, "theta": -0.0038, "rho": -0.0107, "theo": 0.4613, "change": 0.0, "open": 0.0, "high": 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": "JHX270617C00015000", "bid": 12.5, "bid_size": 17.0, "ask": 14.8, "ask_size": 28.0, "iv": 0.6458, "open_interest": 0.0, "volume": 0.0, "delta": 0.9232, "gamma": 0.0092, "vega": 0.0309, "theta": -0.0019, "rho": 0.0745, "theo": 13.7959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.8, "last_trade_time": "2026-10-30T10:37:27", "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "JHX270617P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 45.0, "iv": 0.6736, "open_interest": 0.0, "volume": 0.0, "delta": -0.0749, "gamma": 0.0093, "vega": 0.0311, "theta": -0.0046, "rho": -0.0155, "theo": 0.6421, "change": 0.0, "open": 0.0, "high": 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": "JHX270617C00017500", "bid": 10.0, "bid_size": 64.0, "ask": 12.6, "ask_size": 16.0, "iv": 0.5411, "open_interest": 1.0, "volume": 0.0, "delta": 0.8887, "gamma": 0.0135, "vega": 0.041, "theta": -0.0033, "rho": 0.082, "theo": 11.6326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.55, "last_trade_time": "2026-09-16T15:21:25", "percent_change": 0.0, "prev_day_close": 10.5499997138977}, {"option": "JHX270617P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 54.0, "iv": 0.595, "open_interest": 0.0, "volume": 0.0, "delta": -0.11, "gamma": 0.0137, "vega": 0.0414, "theta": -0.0056, "rho": -0.0222, "theo": 0.9109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.749999985098839}, {"option": "JHX270617C00020000", "bid": 8.4, "bid_size": 15.0, "ask": 10.3, "ask_size": 15.0, "iv": 0.5295, "open_interest": 0.0, "volume": 0.0, "delta": 0.8407, "gamma": 0.0188, "vega": 0.0527, "theta": -0.0047, "rho": 0.0864, "theo": 9.5992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "JHX270617P00020000", "bid": 0.35, "bid_size": 53.0, "ask": 2.05, "ask_size": 40.0, "iv": 0.5568, "open_interest": 0.0, "volume": 0.0, "delta": -0.159, "gamma": 0.0192, "vega": 0.0531, "theta": -0.0066, "rho": -0.0314, "theo": 1.3123, "change": 0.0, "open": 0.0, "high": 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": "JHX270617C00022500", "bid": 6.5, "bid_size": 29.0, "ask": 8.9, "ask_size": 16.0, "iv": 0.5337, "open_interest": 0.0, "volume": 0.0, "delta": 0.7774, "gamma": 0.0248, "vega": 0.065, "theta": -0.0062, "rho": 0.0869, "theo": 7.7508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-10-26T13:54:40", "percent_change": 0.0, "prev_day_close": 7.0499997138977}, {"option": "JHX270617P00022500", "bid": 0.75, "bid_size": 55.0, "ask": 2.5, "ask_size": 43.0, "iv": 0.4985, "open_interest": 2.0, "volume": 0.0, "delta": -0.2239, "gamma": 0.0255, "vega": 0.0656, "theta": -0.0076, "rho": -0.0433, "theo": 1.9029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-09-22T09:30:02", "percent_change": 0.0, "prev_day_close": 1.97499996423721}, {"option": "JHX270617C00025000", "bid": 4.9, "bid_size": 35.0, "ask": 7.5, "ask_size": 35.0, "iv": 0.5247, "open_interest": 0.0, "volume": 0.0, "delta": 0.7002, "gamma": 0.0304, "vega": 0.0759, "theta": -0.0074, "rho": 0.0834, "theo": 6.1421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "JHX270617P00025000", "bid": 1.5, "bid_size": 116.0, "ask": 3.7, "ask_size": 46.0, "iv": 0.4987, "open_interest": 21.0, "volume": 0.0, "delta": -0.3037, "gamma": 0.0314, "vega": 0.0764, "theta": -0.0084, "rho": -0.0572, "theo": 2.7403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.22, "last_trade_time": "2026-10-28T14:00:44", "percent_change": 0.0, "prev_day_close": 3.02500003576279}, {"option": "JHX270617C00027500", "bid": 4.3, "bid_size": 103.0, "ask": 5.6, "ask_size": 120.0, "iv": 0.52, "open_interest": 2.0, "volume": 0.0, "delta": 0.6144, "gamma": 0.0344, "vega": 0.0836, "theta": -0.0083, "rho": 0.0768, "theo": 4.8071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.15, "last_trade_time": "2026-09-01T14:58:19", "percent_change": 0.0, "prev_day_close": 4.35000014305115}, {"option": "JHX270617P00027500", "bid": 2.7, "bid_size": 317.0, "ask": 5.4, "ask_size": 278.0, "iv": 0.5255, "open_interest": 4.0, "volume": 0.0, "delta": -0.3931, "gamma": 0.0359, "vega": 0.0838, "theta": -0.0089, "rho": -0.0716, "theo": 3.8602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.8, "last_trade_time": "2026-09-14T13:44:34", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "JHX270617C00030000", "bid": 3.4, "bid_size": 18.0, "ask": 4.2, "ask_size": 284.0, "iv": 0.5029, "open_interest": 153.0, "volume": 20.0, "delta": 0.5277, "gamma": 0.0363, "vega": 0.087, "theta": -0.0088, "rho": 0.0683, "theo": 3.7445, "change": 0.45, "open": 3.85, "high": 3.85, "low": 3.85, "tick": "no_change", "last_trade_price": 3.85, "last_trade_time": "2026-11-02T12:12:11", "percent_change": 13.2353, "prev_day_close": 3.39999997615814}, {"option": "JHX270617P00030000", "bid": 4.1, "bid_size": 276.0, "ask": 6.8, "ask_size": 281.0, "iv": 0.5181, "open_interest": 122.0, "volume": 0.0, "delta": -0.4844, "gamma": 0.0384, "vega": 0.0866, "theta": -0.009, "rho": -0.0852, "theo": 5.2632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.02, "last_trade_time": "2026-10-28T14:00:44", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "JHX270617C00032500", "bid": 1.45, "bid_size": 490.0, "ask": 4.3, "ask_size": 573.0, "iv": 0.4902, "open_interest": 500.0, "volume": 0.0, "delta": 0.4467, "gamma": 0.0361, "vega": 0.0865, "theta": -0.0089, "rho": 0.0593, "theo": 2.9229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-09-30T13:30:09", "percent_change": 0.0, "prev_day_close": 2.57499998807907}, {"option": "JHX270617P00032500", "bid": 5.8, "bid_size": 93.0, "ask": 8.1, "ask_size": 62.0, "iv": 0.4994, "open_interest": 0.0, "volume": 0.0, "delta": -0.5707, "gamma": 0.0388, "vega": 0.085, "theta": -0.0088, "rho": -0.0956, "theo": 6.919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "JHX270617C00035000", "bid": 1.25, "bid_size": 158.0, "ask": 3.7, "ask_size": 290.0, "iv": 0.5199, "open_interest": 150.0, "volume": 0.0, "delta": 0.3752, "gamma": 0.0344, "vega": 0.0831, "theta": -0.0087, "rho": 0.0507, "theo": 2.2967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-10-02T14:22:57", "percent_change": 0.0, "prev_day_close": 1.69999998807907}, {"option": "JHX270617P00035000", "bid": 7.8, "bid_size": 13.0, "ask": 9.6, "ask_size": 18.0, "iv": 0.4881, "open_interest": 0.0, "volume": 0.0, "delta": -0.6483, "gamma": 0.0378, "vega": 0.0799, "theta": -0.0082, "rho": -0.1017, "theo": 8.7818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "JHX270617C00037500", "bid": 0.5, "bid_size": 767.0, "ask": 3.1, "ask_size": 75.0, "iv": 0.5006, "open_interest": 14.0, "volume": 0.0, "delta": 0.3143, "gamma": 0.0319, "vega": 0.0778, "theta": -0.0082, "rho": 0.043, "theo": 1.8207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-09-15T09:30:01", "percent_change": 0.0, "prev_day_close": 1.75000005960464}, {"option": "JHX270617P00037500", "bid": 9.7, "bid_size": 14.0, "ask": 12.2, "ask_size": 34.0, "iv": 0.523, "open_interest": 0.0, "volume": 0.0, "delta": -0.7158, "gamma": 0.0359, "vega": 0.0724, "theta": -0.0075, "rho": -0.1042, "theo": 10.8059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.2999997138977}, {"option": "JHX270617C00040000", "bid": 0.9, "bid_size": 12.0, "ask": 1.65, "ask_size": 68.0, "iv": 0.4831, "open_interest": 4.0, "volume": 0.0, "delta": 0.2634, "gamma": 0.029, "vega": 0.0716, "theta": -0.0077, "rho": 0.0364, "theo": 1.4576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.65, "last_trade_time": "2026-09-14T09:30:02", "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "JHX270617P00040000", "bid": 11.6, "bid_size": 64.0, "ask": 14.3, "ask_size": 34.0, "iv": 0.5088, "open_interest": 0.0, "volume": 0.0, "delta": -0.7735, "gamma": 0.0336, "vega": 0.0638, "theta": -0.0066, "rho": -0.1015, "theo": 12.9531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3499999046326}, {"option": "JHX270617C00042500", "bid": 0.65, "bid_size": 20.0, "ask": 1.75, "ask_size": 74.0, "iv": 0.5192, "open_interest": 0.0, "volume": 0.0, "delta": 0.2214, "gamma": 0.0261, "vega": 0.0652, "theta": -0.0071, "rho": 0.0308, "theo": 1.1783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500001788139}, {"option": "JHX270617P00042500", "bid": 13.8, "bid_size": 64.0, "ask": 16.4, "ask_size": 16.0, "iv": 0.4978, "open_interest": 0.0, "volume": 0.0, "delta": -0.8226, "gamma": 0.0312, "vega": 0.0545, "theta": -0.0057, "rho": -0.0956, "theo": 15.1932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9000000953674}, {"option": "JHX270617C00045000", "bid": 0.05, "bid_size": 46.0, "ask": 1.55, "ask_size": 80.0, "iv": 0.494, "open_interest": 0.0, "volume": 0.0, "delta": 0.1867, "gamma": 0.0232, "vega": 0.059, "theta": -0.0065, "rho": 0.0261, "theo": 0.9613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27500003576279}, {"option": "JHX270617P00045000", "bid": 16.1, "bid_size": 64.0, "ask": 18.9, "ask_size": 34.0, "iv": 0.5214, "open_interest": 0.0, "volume": 0.0, "delta": -0.8646, "gamma": 0.0289, "vega": 0.0452, "theta": -0.0048, "rho": -0.0872, "theo": 17.5054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3000001907349}, {"option": "JHX280121C00002500", "bid": 23.3, "bid_size": 67.0, "ask": 27.8, "ask_size": 38.0, "iv": 1.447, "open_interest": 17.0, "volume": 2.0, "delta": 0.9896, "gamma": 0.0007, "vega": 0.0064, "theta": 0.0, "rho": 0.0141, "theo": 25.458, "change": 0.65, "open": 25.8, "high": 25.8, "low": 25.4, "tick": "down", "last_trade_price": 25.4, "last_trade_time": "2026-11-02T12:40:29", "percent_change": 2.62626, "prev_day_close": 24.75}, {"option": "JHX280121P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 81.0, "iv": 1.176, "open_interest": 10.0, "volume": 0.0, "delta": -0.0078, "gamma": 0.0005, "vega": 0.0066, "theta": -0.001, "rho": -0.0045, "theo": 0.1806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-06-01T14:37:43", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "JHX280121C00005000", "bid": 21.0, "bid_size": 164.0, "ask": 25.5, "ask_size": 66.0, "iv": 1.0976, "open_interest": 69.0, "volume": 0.0, "delta": 0.9784, "gamma": 0.0015, "vega": 0.013, "theta": 0.0, "rho": 0.0351, "theo": 23.1426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.25, "last_trade_time": "2026-07-10T14:36:35", "percent_change": 0.0, "prev_day_close": 22.3999996185303}, {"option": "JHX280121P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 1178.0, "iv": 2.1726, "open_interest": 0.0, "volume": 0.0, "delta": -0.0167, "gamma": 0.0013, "vega": 0.0128, "theta": -0.0014, "rho": -0.0085, "theo": 0.2895, "change": 0.0, "open": 0.0, "high": 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": "JHX280121C00007500", "bid": 18.6, "bid_size": 155.0, "ask": 23.5, "ask_size": 56.0, "iv": 0.9395, "open_interest": 79.0, "volume": 0.0, "delta": 0.9646, "gamma": 0.0026, "vega": 0.0206, "theta": 0.0, "rho": 0.0602, "theo": 20.8754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.22, "last_trade_time": "2026-07-14T13:55:00", "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "JHX280121P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 367.0, "iv": 1.5891, "open_interest": 0.0, "volume": 0.0, "delta": -0.0286, "gamma": 0.0025, "vega": 0.0202, "theta": -0.0019, "rho": -0.0137, "theo": 0.4229, "change": 0.0, "open": 0.0, "high": 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": "JHX280121C00010000", "bid": 16.3, "bid_size": 279.0, "ask": 20.7, "ask_size": 120.0, "iv": 0.6926, "open_interest": 97.0, "volume": 0.0, "delta": 0.9469, "gamma": 0.0042, "vega": 0.0294, "theta": -0.0002, "rho": 0.0852, "theo": 18.6699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.2, "last_trade_time": "2026-10-20T10:45:30", "percent_change": 0.0, "prev_day_close": 17.8000001907349}, {"option": "JHX280121P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 171.0, "iv": 1.0894, "open_interest": 0.0, "volume": 0.0, "delta": -0.0449, "gamma": 0.0041, "vega": 0.0292, "theta": -0.0024, "rho": -0.0205, "theo": 0.6026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-08-04T15:38:39", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "JHX280121C00012500", "bid": 14.5, "bid_size": 109.0, "ask": 18.5, "ask_size": 143.0, "iv": 0.6693, "open_interest": 426.0, "volume": 0.0, "delta": 0.9241, "gamma": 0.0062, "vega": 0.04, "theta": -0.001, "rho": 0.1071, "theo": 16.5416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.74, "last_trade_time": "2026-10-30T10:54:24", "percent_change": 0.0, "prev_day_close": 15.7000002861023}, {"option": "JHX280121P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 7.0, "iv": 0.6129, "open_interest": 3.0, "volume": 0.0, "delta": -0.0671, "gamma": 0.0063, "vega": 0.04, "theta": -0.003, "rho": -0.0297, "theo": 0.8502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-10-26T11:24:01", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "JHX280121C00015000", "bid": 12.5, "bid_size": 46.0, "ask": 16.5, "ask_size": 51.0, "iv": 0.6226, "open_interest": 127.0, "volume": 0.0, "delta": 0.8948, "gamma": 0.0088, "vega": 0.0522, "theta": -0.0019, "rho": 0.1244, "theo": 14.5101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.0, "last_trade_time": "2026-10-20T12:07:19", "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "JHX280121P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 214.0, "iv": 0.8511, "open_interest": 0.0, "volume": 0.0, "delta": -0.0967, "gamma": 0.009, "vega": 0.0526, "theta": -0.0036, "rho": -0.0417, "theo": 1.1911, "change": 0.0, "open": 0.0, "high": 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": "JHX280121C00017500", "bid": 10.5, "bid_size": 51.0, "ask": 14.5, "ask_size": 24.0, "iv": 0.5677, "open_interest": 14.0, "volume": 0.0, "delta": 0.8578, "gamma": 0.0119, "vega": 0.0656, "theta": -0.0028, "rho": 0.1364, "theo": 12.5997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.6, "last_trade_time": "2026-10-29T14:55:19", "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "JHX280121P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 111.0, "iv": 0.7055, "open_interest": 9.0, "volume": 0.0, "delta": -0.1347, "gamma": 0.0122, "vega": 0.0665, "theta": -0.0042, "rho": -0.0568, "theo": 1.6542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-10-02T11:13:21", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "JHX280121C00020000", "bid": 8.7, "bid_size": 104.0, "ask": 13.0, "ask_size": 59.0, "iv": 0.5536, "open_interest": 333.0, "volume": 0.0, "delta": 0.8128, "gamma": 0.0152, "vega": 0.0795, "theta": -0.0036, "rho": 0.1433, "theo": 10.8359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.54, "last_trade_time": "2026-10-20T10:44:54", "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "JHX280121P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 25.0, "iv": 0.5181, "open_interest": 0.0, "volume": 0.0, "delta": -0.1814, "gamma": 0.0158, "vega": 0.0807, "theta": -0.0049, "rho": -0.0747, "theo": 2.2685, "change": 0.0, "open": 0.0, "high": 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": "JHX280121C00022500", "bid": 7.3, "bid_size": 34.0, "ask": 11.5, "ask_size": 20.0, "iv": 0.5457, "open_interest": 3.0, "volume": 0.0, "delta": 0.7605, "gamma": 0.0185, "vega": 0.0927, "theta": -0.0044, "rho": 0.1453, "theo": 9.2409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-10-26T13:52:52", "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "JHX280121P00022500", "bid": 1.05, "bid_size": 57.0, "ask": 4.7, "ask_size": 26.0, "iv": 0.5089, "open_interest": 2.0, "volume": 0.0, "delta": -0.2363, "gamma": 0.0195, "vega": 0.094, "theta": -0.0054, "rho": -0.095, "theo": 3.059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2025-10-30T09:30:02", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "JHX280121C00025000", "bid": 5.9, "bid_size": 53.0, "ask": 10.0, "ask_size": 40.0, "iv": 0.5231, "open_interest": 16.0, "volume": 0.0, "delta": 0.7028, "gamma": 0.0214, "vega": 0.104, "theta": -0.005, "rho": 0.1429, "theo": 7.8284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.75, "last_trade_time": "2026-10-28T11:37:44", "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "JHX280121P00025000", "bid": 1.4, "bid_size": 59.0, "ask": 5.8, "ask_size": 27.0, "iv": 0.4695, "open_interest": 5.0, "volume": 0.0, "delta": -0.2977, "gamma": 0.0229, "vega": 0.1053, "theta": -0.0059, "rho": -0.1166, "theo": 4.0417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.4, "last_trade_time": "2026-06-11T10:34:13", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "JHX280121C00027500", "bid": 4.8, "bid_size": 34.0, "ask": 9.0, "ask_size": 33.0, "iv": 0.5256, "open_interest": 1.0, "volume": 0.0, "delta": 0.6421, "gamma": 0.0238, "vega": 0.1127, "theta": -0.0055, "rho": 0.1372, "theo": 6.6012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.24, "last_trade_time": "2026-07-10T14:41:00", "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "JHX280121P00027500", "bid": 3.1, "bid_size": 65.0, "ask": 7.0, "ask_size": 28.0, "iv": 0.4839, "open_interest": 5.0, "volume": 0.0, "delta": -0.3631, "gamma": 0.0258, "vega": 0.1136, "theta": -0.0062, "rho": -0.1379, "theo": 5.2219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.5, "last_trade_time": "2026-10-28T11:39:02", "percent_change": 0.0, "prev_day_close": 5.39999997615814}, {"option": "JHX280121C00030000", "bid": 3.8, "bid_size": 62.0, "ask": 7.5, "ask_size": 28.0, "iv": 0.4986, "open_interest": 18.0, "volume": 0.0, "delta": 0.5808, "gamma": 0.0254, "vega": 0.1183, "theta": -0.0059, "rho": 0.1291, "theo": 5.552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-10-29T10:23:50", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "JHX280121P00030000", "bid": 4.5, "bid_size": 90.0, "ask": 8.5, "ask_size": 26.0, "iv": 0.4824, "open_interest": 40.0, "volume": 0.0, "delta": -0.4301, "gamma": 0.028, "vega": 0.1184, "theta": -0.0064, "rho": -0.1573, "theo": 6.5942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.04, "last_trade_time": "2026-07-10T14:44:01", "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "JHX280121C00032500", "bid": 2.9, "bid_size": 48.0, "ask": 7.0, "ask_size": 47.0, "iv": 0.5078, "open_interest": 2.0, "volume": 0.0, "delta": 0.5212, "gamma": 0.0263, "vega": 0.1209, "theta": -0.006, "rho": 0.1196, "theo": 4.6658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-08-13T10:17:15", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "JHX280121P00032500", "bid": 6.1, "bid_size": 34.0, "ask": 10.0, "ask_size": 21.0, "iv": 0.4764, "open_interest": 19.0, "volume": 0.0, "delta": -0.4965, "gamma": 0.0296, "vega": 0.1195, "theta": -0.0064, "rho": -0.1743, "theo": 8.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.6, "last_trade_time": "2026-10-20T10:43:28", "percent_change": 0.0, "prev_day_close": 8.45000004768372}, {"option": "JHX280121C00035000", "bid": 2.2, "bid_size": 72.0, "ask": 6.0, "ask_size": 37.0, "iv": 0.4949, "open_interest": 17.0, "volume": 0.0, "delta": 0.465, "gamma": 0.0265, "vega": 0.1208, "theta": -0.0061, "rho": 0.1095, "theo": 3.9238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-10-23T14:22:00", "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "JHX280121P00035000", "bid": 7.8, "bid_size": 92.0, "ask": 11.5, "ask_size": 25.0, "iv": 0.4627, "open_interest": 171.0, "volume": 0.0, "delta": -0.5605, "gamma": 0.0305, "vega": 0.1173, "theta": -0.0063, "rho": -0.1848, "theo": 9.8558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.54, "last_trade_time": "2026-10-21T12:24:08", "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "JHX280121C00037500", "bid": 1.35, "bid_size": 20.0, "ask": 5.5, "ask_size": 47.0, "iv": 0.5298, "open_interest": 3.0, "volume": 0.0, "delta": 0.413, "gamma": 0.0262, "vega": 0.1186, "theta": -0.006, "rho": 0.0993, "theo": 3.3057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-08-13T13:45:56", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "JHX280121P00037500", "bid": 9.8, "bid_size": 34.0, "ask": 13.5, "ask_size": 14.0, "iv": 0.4727, "open_interest": 1.0, "volume": 0.0, "delta": -0.6211, "gamma": 0.0309, "vega": 0.1125, "theta": -0.0061, "rho": -0.1931, "theo": 11.7074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.1, "last_trade_time": "2026-10-29T14:56:01", "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "JHX280121C00040000", "bid": 1.1, "bid_size": 69.0, "ask": 5.0, "ask_size": 40.0, "iv": 0.4988, "open_interest": 2.0, "volume": 0.0, "delta": 0.3658, "gamma": 0.0254, "vega": 0.1147, "theta": -0.0058, "rho": 0.0894, "theo": 2.7919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-02-11T14:26:39", "percent_change": 0.0, "prev_day_close": 2.90000000596046}, {"option": "JHX280121P00040000", "bid": 12.7, "bid_size": 29.0, "ask": 14.3, "ask_size": 23.0, "iv": 0.4539, "open_interest": 20.0, "volume": 0.0, "delta": -0.6781, "gamma": 0.031, "vega": 0.1049, "theta": -0.0058, "rho": -0.1946, "theo": 13.6807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.48, "last_trade_time": "2026-10-20T15:09:27", "percent_change": 0.0, "prev_day_close": 14.0499997138977}, {"option": "JHX280121C00042500", "bid": 0.6, "bid_size": 69.0, "ask": 5.0, "ask_size": 41.0, "iv": 0.515, "open_interest": 0.0, "volume": 0.0, "delta": 0.3235, "gamma": 0.0243, "vega": 0.1097, "theta": -0.0056, "rho": 0.0803, "theo": 2.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000000298023}, {"option": "JHX280121P00042500", "bid": 13.9, "bid_size": 64.0, "ask": 17.5, "ask_size": 13.0, "iv": 0.4696, "open_interest": 0.0, "volume": 0.0, "delta": -0.7306, "gamma": 0.0307, "vega": 0.0945, "theta": -0.0055, "rho": -0.1862, "theo": 15.758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4000000953674}, {"option": "JHX280121C00045000", "bid": 0.2, "bid_size": 1438.0, "ask": 5.0, "ask_size": 88.0, "iv": 0.5311, "open_interest": 0.0, "volume": 0.0, "delta": 0.2858, "gamma": 0.023, "vega": 0.1039, "theta": -0.0053, "rho": 0.0718, "theo": 2.0104, "change": 0.0, "open": 0.0, "high": 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": "JHX280121P00045000", "bid": 16.0, "bid_size": 64.0, "ask": 20.0, "ask_size": 11.0, "iv": 0.4849, "open_interest": 1.0, "volume": 0.0, "delta": -0.7792, "gamma": 0.0304, "vega": 0.0852, "theta": -0.0051, "rho": -0.1812, "theo": 17.9226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.86, "last_trade_time": "2026-10-22T13:07:15", "percent_change": 0.0, "prev_day_close": 18.5}], "symbol": "JHX", "security_type": "stock", "exchange_id": 3, "current_price": 27.6, "price_change": 0.57, "price_change_percent": 2.0925, "bid": 27.56, "ask": 27.73, "bid_size": 200, "ask_size": 500, "open": 27.7, "high": 28.255, "low": 27.65, "close": 27.81, "prev_day_close": 27.24, "volume": 7295843, "iv30": 55.026, "iv30_change": 1.19, "iv30_change_percent": 2.2104, "seqno": 10511239747, "last_trade_time": "2026-11-02T15:59:59", "tick": "down"}, "symbol": "JHX"}