{"timestamp": "2026-11-02 23:35:27", "data": {"options": [{"option": "JMBS261120C00035000", "bid": 6.8, "bid_size": 200.0, "ask": 10.2, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9901, "gamma": 0.0067, "vega": 0.0028, "theta": -0.0018, "rho": 0.0189, "theo": 8.5177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "JMBS261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 306.0, "iv": 1.0252, "open_interest": 0.0, "volume": 0.0, "delta": -0.0107, "gamma": 0.0067, "vega": 0.0028, "theta": -0.003, "rho": -0.0002, "theo": 0.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "JMBS261120C00036000", "bid": 5.8, "bid_size": 200.0, "ask": 9.2, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9856, "gamma": 0.0098, "vega": 0.0038, "theta": -0.0027, "rho": 0.0193, "theo": 7.5256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "JMBS261120P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 306.0, "iv": 0.9338, "open_interest": 0.0, "volume": 0.0, "delta": -0.0152, "gamma": 0.0099, "vega": 0.0038, "theta": -0.0038, "rho": -0.0003, "theo": 0.0206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "JMBS261120C00037000", "bid": 4.8, "bid_size": 200.0, "ask": 8.2, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9788, "gamma": 0.0146, "vega": 0.0052, "theta": -0.0039, "rho": 0.0197, "theo": 6.5363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "JMBS261120P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 306.0, "iv": 0.843, "open_interest": 0.0, "volume": 0.0, "delta": -0.0221, "gamma": 0.0148, "vega": 0.0052, "theta": -0.0049, "rho": -0.0005, "theo": 0.0289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "JMBS261120C00038000", "bid": 3.8, "bid_size": 200.0, "ask": 7.2, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9681, "gamma": 0.0223, "vega": 0.0072, "theta": -0.0055, "rho": 0.02, "theo": 5.5514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.39999997615814}, {"option": "JMBS261120P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 306.0, "iv": 0.7525, "open_interest": 0.0, "volume": 0.0, "delta": -0.0329, "gamma": 0.0226, "vega": 0.0073, "theta": -0.0063, "rho": -0.0007, "theo": 0.0416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "JMBS261120C00039000", "bid": 2.9, "bid_size": 306.0, "ask": 6.2, "ask_size": 306.0, "iv": 0.2772, "open_interest": 0.0, "volume": 0.0, "delta": 0.9505, "gamma": 0.035, "vega": 0.0103, "theta": -0.0075, "rho": 0.0201, "theo": 4.5744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.42499995231628}, {"option": "JMBS261120P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 306.0, "iv": 0.6619, "open_interest": 0.0, "volume": 0.0, "delta": -0.0507, "gamma": 0.0353, "vega": 0.0103, "theta": -0.0083, "rho": -0.0011, "theo": 0.0624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "JMBS261120C00040000", "bid": 1.9, "bid_size": 306.0, "ask": 5.2, "ask_size": 306.0, "iv": 0.2206, "open_interest": 0.0, "volume": 0.0, "delta": 0.9205, "gamma": 0.0559, "vega": 0.0147, "theta": -0.0102, "rho": 0.0199, "theo": 3.6119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.42499995231628}, {"option": "JMBS261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 306.0, "iv": 0.5699, "open_interest": 0.0, "volume": 0.0, "delta": -0.0811, "gamma": 0.0566, "vega": 0.0148, "theta": -0.0109, "rho": -0.0017, "theo": 0.0979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "JMBS261120C00041000", "bid": 0.9, "bid_size": 306.0, "ask": 4.2, "ask_size": 306.0, "iv": 0.1642, "open_interest": 0.0, "volume": 0.0, "delta": 0.8673, "gamma": 0.0901, "vega": 0.0211, "theta": -0.0137, "rho": 0.0192, "theo": 2.679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47499990463257}, {"option": "JMBS261120P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 306.0, "iv": 0.4759, "open_interest": 0.0, "volume": 0.0, "delta": -0.1353, "gamma": 0.0915, "vega": 0.0213, "theta": -0.0143, "rho": -0.0028, "theo": 0.1636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "JMBS261120C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 306.0, "iv": 0.1385, "open_interest": 0.0, "volume": 0.0, "delta": 0.7715, "gamma": 0.1409, "vega": 0.0295, "theta": -0.0178, "rho": 0.0174, "theo": 1.81, "change": 0.0, "open": 0.0, "high": 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": "JMBS261120P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 306.0, "iv": 0.3773, "open_interest": 0.0, "volume": 0.0, "delta": -0.2331, "gamma": 0.1436, "vega": 0.0297, "theta": -0.0184, "rho": -0.0047, "theo": 0.2945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "JMBS261120C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 306.0, "iv": 0.2123, "open_interest": 0.0, "volume": 0.0, "delta": 0.6127, "gamma": 0.1917, "vega": 0.037, "theta": -0.0212, "rho": 0.014, "theo": 1.0789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "JMBS261120P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 306.0, "iv": 0.2758, "open_interest": 0.0, "volume": 0.0, "delta": -0.3959, "gamma": 0.1967, "vega": 0.0371, "theta": -0.0219, "rho": -0.0075, "theo": 0.5665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "JMBS261120C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 306.0, "iv": 0.2701, "open_interest": 0.0, "volume": 0.0, "delta": 0.4158, "gamma": 0.196, "vega": 0.0377, "theta": -0.0216, "rho": 0.0096, "theo": 0.581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "JMBS261120P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 61.0, "iv": 0.2186, "open_interest": 0.0, "volume": 0.0, "delta": -0.5989, "gamma": 0.2033, "vega": 0.0371, "theta": -0.0223, "rho": -0.0101, "theo": 1.0771, "change": 0.0, "open": 0.0, "high": 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": "JMBS261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 67.0, "iv": 0.1403, "open_interest": 0.0, "volume": 0.0, "delta": 0.2559, "gamma": 0.1518, "vega": 0.0313, "theta": -0.0188, "rho": 0.0059, "theo": 0.314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "JMBS261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 40.0, "iv": 0.1475, "open_interest": 0.0, "volume": 0.0, "delta": -0.7648, "gamma": 0.1606, "vega": 0.0297, "theta": -0.0197, "rho": -0.0112, "theo": 1.8235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72500004805624}, {"option": "JMBS261120C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 306.0, "iv": 0.4467, "open_interest": 0.0, "volume": 0.0, "delta": 0.157, "gamma": 0.1037, "vega": 0.0236, "theta": -0.0152, "rho": 0.0036, "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": 0.800000011920929}, {"option": "JMBS261120P00046000", "bid": 1.0, "bid_size": 200.0, "ask": 4.3, "ask_size": 40.0, "iv": 0.2062, "open_interest": 0.0, "volume": 0.0, "delta": -0.8682, "gamma": 0.1131, "vega": 0.0203, "theta": -0.0163, "rho": -0.0098, "theo": 2.7069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "JMBS261120C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 306.0, "iv": 0.5233, "open_interest": 0.0, "volume": 0.0, "delta": 0.1002, "gamma": 0.0691, "vega": 0.0173, "theta": -0.0121, "rho": 0.0023, "theo": 0.1147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "JMBS261120P00047000", "bid": 2.0, "bid_size": 200.0, "ask": 5.3, "ask_size": 40.0, "iv": 0.2599, "open_interest": 0.0, "volume": 0.0, "delta": -0.928, "gamma": 0.0783, "vega": 0.0136, "theta": -0.0132, "rho": -0.0083, "theo": 3.6531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.72500002384186}, {"option": "JMBS261120C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 306.0, "iv": 0.5941, "open_interest": 0.0, "volume": 0.0, "delta": 0.0667, "gamma": 0.0467, "vega": 0.0128, "theta": -0.0096, "rho": 0.0015, "theo": 0.0767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "JMBS261120P00048000", "bid": 2.9, "bid_size": 200.0, "ask": 6.3, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9635, "gamma": 0.0558, "vega": 0.008, "theta": -0.0106, "rho": -0.0053, "theo": 4.6287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.67500007152557}, {"option": "JMBS261120C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 306.0, "iv": 0.6603, "open_interest": 0.0, "volume": 0.0, "delta": 0.0463, "gamma": 0.0323, "vega": 0.0096, "theta": -0.0077, "rho": 0.001, "theo": 0.0538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "JMBS261120P00049000", "bid": 3.9, "bid_size": 200.0, "ask": 7.3, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9838, "gamma": 0.0361, "vega": 0.0043, "theta": -0.0081, "rho": -0.0016, "theo": 5.6185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "JMBS261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 306.0, "iv": 0.7228, "open_interest": 0.0, "volume": 0.0, "delta": 0.0332, "gamma": 0.023, "vega": 0.0074, "theta": -0.0062, "rho": 0.0008, "theo": 0.0392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "JMBS261120P00050000", "bid": 4.9, "bid_size": 200.0, "ask": 8.3, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9939, "gamma": 0.0162, "vega": 0.0012, "theta": -0.008, "rho": -0.0011, "theo": 6.6158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.64999985694885}, {"option": "JMBS261120C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 306.0, "iv": 0.7822, "open_interest": 0.0, "volume": 0.0, "delta": 0.0245, "gamma": 0.0167, "vega": 0.0057, "theta": -0.0051, "rho": 0.0006, "theo": 0.0294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "JMBS261120P00051000", "bid": 5.9, "bid_size": 200.0, "ask": 9.3, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.0058, "vega": 0.0002, "theta": -0.008, "rho": 0.0, "theo": 7.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.64999985694885}, {"option": "JMBS261120C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 306.0, "iv": 0.8388, "open_interest": 0.0, "volume": 0.0, "delta": 0.0185, "gamma": 0.0124, "vega": 0.0045, "theta": -0.0042, "rho": 0.0004, "theo": 0.0227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "JMBS261120P00052000", "bid": 6.9, "bid_size": 200.0, "ask": 10.3, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0012, "vega": 0.0, "theta": -0.008, "rho": 0.0, "theo": 8.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.64999985694885}, {"option": "JMBS261120C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 306.0, "iv": 0.893, "open_interest": 0.0, "volume": 0.0, "delta": 0.0143, "gamma": 0.0094, "vega": 0.0036, "theta": -0.0036, "rho": 0.0003, "theo": 0.0178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "JMBS261120P00053000", "bid": 7.9, "bid_size": 200.0, "ask": 11.3, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.008, "rho": 0.0, "theo": 9.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.64999985694885}, {"option": "JMBS261218C00034000", "bid": 7.6, "bid_size": 200.0, "ask": 11.4, "ask_size": 150.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9213, "gamma": 0.0186, "vega": 0.0225, "theta": -0.0121, "rho": 0.0284, "theo": 9.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "JMBS261218P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 230.0, "iv": 0.7275, "open_interest": 0.0, "volume": 0.0, "delta": -0.0853, "gamma": 0.0188, "vega": 0.0241, "theta": -0.0138, "rho": -0.0048, "theo": 0.3443, "change": 0.0, "open": 0.0, "high": 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": "JMBS261218C00035000", "bid": 6.6, "bid_size": 200.0, "ask": 10.4, "ask_size": 150.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9098, "gamma": 0.0221, "vega": 0.0246, "theta": -0.0126, "rho": 0.0287, "theo": 8.8354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "JMBS261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 230.0, "iv": 0.6679, "open_interest": 0.0, "volume": 0.0, "delta": -0.0972, "gamma": 0.0223, "vega": 0.0265, "theta": -0.0142, "rho": -0.0055, "theo": 0.3732, "change": 0.0, "open": 0.0, "high": 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": "JMBS261218C00036000", "bid": 5.6, "bid_size": 200.0, "ask": 9.4, "ask_size": 150.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8957, "gamma": 0.0265, "vega": 0.0281, "theta": -0.0132, "rho": 0.0304, "theo": 7.8707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "JMBS261218P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 230.0, "iv": 0.609, "open_interest": 0.0, "volume": 0.0, "delta": -0.1117, "gamma": 0.0267, "vega": 0.0295, "theta": -0.0146, "rho": -0.0062, "theo": 0.407, "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": 0.925000011920929}, {"option": "JMBS261218C00037000", "bid": 4.6, "bid_size": 200.0, "ask": 8.4, "ask_size": 150.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8784, "gamma": 0.032, "vega": 0.0309, "theta": -0.0138, "rho": 0.0305, "theo": 6.9128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.44999980926514}, {"option": "JMBS261218P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 230.0, "iv": 0.5507, "open_interest": 0.0, "volume": 0.0, "delta": -0.1296, "gamma": 0.0322, "vega": 0.0325, "theta": -0.0149, "rho": -0.0072, "theo": 0.4477, "change": 0.0, "open": 0.0, "high": 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": "JMBS261218C00038000", "bid": 3.6, "bid_size": 200.0, "ask": 7.4, "ask_size": 150.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8564, "gamma": 0.0392, "vega": 0.0352, "theta": -0.0143, "rho": 0.0319, "theo": 5.9631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "JMBS261218P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 230.0, "iv": 0.4924, "open_interest": 0.0, "volume": 0.0, "delta": -0.152, "gamma": 0.0393, "vega": 0.0365, "theta": -0.0152, "rho": -0.0083, "theo": 0.4976, "change": 0.0, "open": 0.0, "high": 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": "JMBS261218C00039000", "bid": 2.7, "bid_size": 200.0, "ask": 6.4, "ask_size": 150.0, "iv": 0.1699, "open_interest": 0.0, "volume": 0.0, "delta": 0.8281, "gamma": 0.0484, "vega": 0.0391, "theta": -0.0148, "rho": 0.0314, "theo": 5.0277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "JMBS261218P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 230.0, "iv": 0.434, "open_interest": 0.0, "volume": 0.0, "delta": -0.181, "gamma": 0.0484, "vega": 0.0406, "theta": -0.0155, "rho": -0.0098, "theo": 0.5614, "change": 0.0, "open": 0.0, "high": 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": "JMBS261218C00040000", "bid": 1.7, "bid_size": 306.0, "ask": 5.4, "ask_size": 230.0, "iv": 0.1332, "open_interest": 0.0, "volume": 0.0, "delta": 0.7905, "gamma": 0.0603, "vega": 0.0444, "theta": -0.0152, "rho": 0.032, "theo": 4.1126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "JMBS261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 230.0, "iv": 0.3748, "open_interest": 0.0, "volume": 0.0, "delta": -0.2194, "gamma": 0.0602, "vega": 0.0455, "theta": -0.0158, "rho": -0.0116, "theo": 0.6471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "JMBS261218C00041000", "bid": 0.7, "bid_size": 306.0, "ask": 4.4, "ask_size": 230.0, "iv": 0.0971, "open_interest": 0.0, "volume": 0.0, "delta": 0.7389, "gamma": 0.0754, "vega": 0.0501, "theta": -0.0156, "rho": 0.0317, "theo": 3.2332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.4250001013279}, {"option": "JMBS261218P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 230.0, "iv": 0.3141, "open_interest": 0.0, "volume": 0.0, "delta": -0.2717, "gamma": 0.0753, "vega": 0.051, "theta": -0.016, "rho": -0.0141, "theo": 0.7698, "change": 0.0, "open": 0.0, "high": 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": "JMBS261218C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 230.0, "iv": 0.1298, "open_interest": 0.0, "volume": 0.0, "delta": 0.6672, "gamma": 0.0927, "vega": 0.0559, "theta": -0.0158, "rho": 0.0302, "theo": 2.4204, "change": 0.0, "open": 0.0, "high": 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": "JMBS261218P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 230.0, "iv": 0.2548, "open_interest": 0.0, "volume": 0.0, "delta": -0.3443, "gamma": 0.0927, "vega": 0.0564, "theta": -0.0161, "rho": -0.0174, "theo": 0.9604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "JMBS261218C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 230.0, "iv": 0.1623, "open_interest": 0.0, "volume": 0.0, "delta": 0.5716, "gamma": 0.1068, "vega": 0.0601, "theta": -0.016, "rho": 0.0269, "theo": 1.7327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "JMBS261218P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 230.0, "iv": 0.197, "open_interest": 0.0, "volume": 0.0, "delta": -0.4408, "gamma": 0.1072, "vega": 0.0604, "theta": -0.0161, "rho": -0.0218, "theo": 1.278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "JMBS261218C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 230.0, "iv": 0.1975, "open_interest": 0.0, "volume": 0.0, "delta": 0.464, "gamma": 0.1083, "vega": 0.0609, "theta": -0.016, "rho": 0.023, "theo": 1.2391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "JMBS261218P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 30.0, "iv": 0.1591, "open_interest": 0.0, "volume": 0.0, "delta": -0.5488, "gamma": 0.109, "vega": 0.0606, "theta": -0.016, "rho": -0.0262, "theo": 1.7918, "change": 0.0, "open": 0.0, "high": 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": "JMBS261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 230.0, "iv": 0.2517, "open_interest": 1.0, "volume": 0.0, "delta": 0.3703, "gamma": 0.0971, "vega": 0.058, "theta": -0.016, "rho": 0.0188, "theo": 0.9393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-19T09:30:31", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "JMBS261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 30.0, "iv": 0.1185, "open_interest": 0.0, "volume": 0.0, "delta": -0.6422, "gamma": 0.0978, "vega": 0.0572, "theta": -0.0158, "rho": -0.0302, "theo": 2.4979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "JMBS261218C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 230.0, "iv": 0.3014, "open_interest": 0.0, "volume": 0.0, "delta": 0.3009, "gamma": 0.0822, "vega": 0.0536, "theta": -0.0159, "rho": 0.0155, "theo": 0.7624, "change": 0.0, "open": 0.0, "high": 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": "JMBS261218P00046000", "bid": 0.8, "bid_size": 306.0, "ask": 4.6, "ask_size": 30.0, "iv": 0.1267, "open_interest": 0.0, "volume": 0.0, "delta": -0.7109, "gamma": 0.0827, "vega": 0.0524, "theta": -0.0156, "rho": -0.0331, "theo": 3.3251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.69999995827675}, {"option": "JMBS261218C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 230.0, "iv": 0.3502, "open_interest": 1.0, "volume": 0.0, "delta": 0.2512, "gamma": 0.0689, "vega": 0.0491, "theta": -0.0159, "rho": 0.013, "theo": 0.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-16T14:11:24", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "JMBS261218P00047000", "bid": 1.8, "bid_size": 306.0, "ask": 5.5, "ask_size": 30.0, "iv": 0.1306, "open_interest": 0.0, "volume": 0.0, "delta": -0.7598, "gamma": 0.0691, "vega": 0.0478, "theta": -0.0153, "rho": -0.0351, "theo": 4.2154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "JMBS261218C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 230.0, "iv": 0.3953, "open_interest": 0.0, "volume": 0.0, "delta": 0.2149, "gamma": 0.0581, "vega": 0.0451, "theta": -0.0158, "rho": 0.0112, "theo": 0.5736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "JMBS261218P00048000", "bid": 2.8, "bid_size": 306.0, "ask": 6.5, "ask_size": 30.0, "iv": 0.1607, "open_interest": 0.0, "volume": 0.0, "delta": -0.7954, "gamma": 0.0582, "vega": 0.0438, "theta": -0.015, "rho": -0.0374, "theo": 5.1397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.69999992847443}, {"option": "JMBS261218C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 230.0, "iv": 0.4375, "open_interest": 0.0, "volume": 0.0, "delta": 0.1875, "gamma": 0.0496, "vega": 0.0416, "theta": -0.0156, "rho": 0.0098, "theo": 0.5172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "JMBS261218P00049000", "bid": 3.7, "bid_size": 306.0, "ask": 7.5, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8222, "gamma": 0.0495, "vega": 0.0399, "theta": -0.0147, "rho": -0.0384, "theo": 6.0833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.64999997615814}, {"option": "JMBS261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 230.0, "iv": 0.4773, "open_interest": 0.0, "volume": 0.0, "delta": 0.1661, "gamma": 0.0429, "vega": 0.0385, "theta": -0.0155, "rho": 0.0087, "theo": 0.4736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "JMBS261218P00050000", "bid": 4.7, "bid_size": 200.0, "ask": 8.5, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8429, "gamma": 0.0427, "vega": 0.0371, "theta": -0.0143, "rho": -0.0401, "theo": 7.0394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "JMBS261218C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 230.0, "iv": 0.5151, "open_interest": 0.0, "volume": 0.0, "delta": 0.149, "gamma": 0.0375, "vega": 0.0359, "theta": -0.0153, "rho": 0.0078, "theo": 0.4387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "JMBS261218P00051000", "bid": 5.7, "bid_size": 200.0, "ask": 9.5, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8594, "gamma": 0.0372, "vega": 0.0344, "theta": -0.014, "rho": -0.0411, "theo": 8.0031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "JMBS261218C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 230.0, "iv": 0.5512, "open_interest": 0.0, "volume": 0.0, "delta": 0.1351, "gamma": 0.0331, "vega": 0.0336, "theta": -0.0152, "rho": 0.007, "theo": 0.4099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "JMBS261218P00052000", "bid": 6.7, "bid_size": 200.0, "ask": 10.5, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8728, "gamma": 0.0328, "vega": 0.0318, "theta": -0.0136, "rho": -0.042, "theo": 8.9733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "JMBS270115C00036000", "bid": 5.2, "bid_size": 200.0, "ask": 9.8, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8934, "gamma": 0.0274, "vega": 0.0356, "theta": -0.0089, "rho": 0.0426, "theo": 7.8884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "JMBS270115P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 76.0, "iv": 0.5162, "open_interest": 0.0, "volume": 0.0, "delta": -0.1175, "gamma": 0.0272, "vega": 0.0385, "theta": -0.0096, "rho": -0.0103, "theo": 0.4426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "JMBS270115C00037000", "bid": 4.2, "bid_size": 200.0, "ask": 8.8, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8746, "gamma": 0.033, "vega": 0.0406, "theta": -0.0093, "rho": 0.0451, "theo": 6.9376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "JMBS270115P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 76.0, "iv": 0.4682, "open_interest": 0.0, "volume": 0.0, "delta": -0.1364, "gamma": 0.0326, "vega": 0.0427, "theta": -0.0099, "rho": -0.0119, "theo": 0.4897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "JMBS270115C00038000", "bid": 3.2, "bid_size": 200.0, "ask": 7.8, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.851, "gamma": 0.0399, "vega": 0.0451, "theta": -0.0097, "rho": 0.0464, "theo": 5.9988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "JMBS270115P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 76.0, "iv": 0.4203, "open_interest": 0.0, "volume": 0.0, "delta": -0.1603, "gamma": 0.0396, "vega": 0.0475, "theta": -0.0102, "rho": -0.0138, "theo": 0.5484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "JMBS270115C00039000", "bid": 2.35, "bid_size": 200.0, "ask": 6.8, "ask_size": 50.0, "iv": 0.1464, "open_interest": 0.0, "volume": 0.0, "delta": 0.8207, "gamma": 0.0487, "vega": 0.0514, "theta": -0.01, "rho": 0.0496, "theo": 5.0752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.47500014305115}, {"option": "JMBS270115P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 76.0, "iv": 0.3723, "open_interest": 0.0, "volume": 0.0, "delta": -0.1907, "gamma": 0.0484, "vega": 0.0532, "theta": -0.0104, "rho": -0.0162, "theo": 0.623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "JMBS270115C00040000", "bid": 1.35, "bid_size": 200.0, "ask": 5.8, "ask_size": 50.0, "iv": 0.1156, "open_interest": 0.0, "volume": 0.0, "delta": 0.7811, "gamma": 0.0596, "vega": 0.0576, "theta": -0.0103, "rho": 0.0486, "theo": 4.1768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.4750000834465}, {"option": "JMBS270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 77.0, "iv": 0.3276, "open_interest": 0.0, "volume": 0.0, "delta": -0.2308, "gamma": 0.0596, "vega": 0.0592, "theta": -0.0106, "rho": -0.0192, "theo": 0.7234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "JMBS270115C00041000", "bid": 0.35, "bid_size": 305.0, "ask": 4.8, "ask_size": 76.0, "iv": 0.0854, "open_interest": 0.0, "volume": 0.0, "delta": 0.7284, "gamma": 0.0727, "vega": 0.0644, "theta": -0.0105, "rho": 0.049, "theo": 3.3194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500009834766}, {"option": "JMBS270115P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 76.0, "iv": 0.2775, "open_interest": 0.0, "volume": 0.0, "delta": -0.2843, "gamma": 0.0732, "vega": 0.0658, "theta": -0.0108, "rho": -0.0232, "theo": 0.8658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "JMBS270115C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 76.0, "iv": 0.1286, "open_interest": 0.0, "volume": 0.0, "delta": 0.658, "gamma": 0.0868, "vega": 0.0713, "theta": -0.0107, "rho": 0.0483, "theo": 2.5329, "change": 0.0, "open": 0.0, "high": 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": "JMBS270115P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 77.0, "iv": 0.2284, "open_interest": 0.0, "volume": 0.0, "delta": -0.3562, "gamma": 0.0881, "vega": 0.0721, "theta": -0.011, "rho": -0.0284, "theo": 1.0811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "JMBS270115C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 76.0, "iv": 0.1579, "open_interest": 0.0, "volume": 0.0, "delta": 0.5687, "gamma": 0.0975, "vega": 0.0762, "theta": -0.0107, "rho": 0.0444, "theo": 1.8686, "change": 0.0, "open": 0.0, "high": 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": "JMBS270115P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 76.0, "iv": 0.1839, "open_interest": 0.0, "volume": 0.0, "delta": -0.4477, "gamma": 0.0997, "vega": 0.0763, "theta": -0.011, "rho": -0.0349, "theo": 1.4213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "JMBS270115C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 76.0, "iv": 0.1848, "open_interest": 0.0, "volume": 0.0, "delta": 0.471, "gamma": 0.0989, "vega": 0.0772, "theta": -0.0108, "rho": 0.0385, "theo": 1.3792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "JMBS270115P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 33.0, "iv": 0.1567, "open_interest": 0.0, "volume": 0.0, "delta": -0.5475, "gamma": 0.1012, "vega": 0.0765, "theta": -0.011, "rho": -0.0417, "theo": 1.9394, "change": 0.0, "open": 0.0, "high": 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": "JMBS270115C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 77.0, "iv": 0.2253, "open_interest": 0.0, "volume": 0.0, "delta": 0.3839, "gamma": 0.0907, "vega": 0.0742, "theta": -0.0108, "rho": 0.0322, "theo": 1.063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "JMBS270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 32.0, "iv": 0.1239, "open_interest": 0.0, "volume": 0.0, "delta": -0.6356, "gamma": 0.0924, "vega": 0.0726, "theta": -0.0108, "rho": -0.0477, "theo": 2.6304, "change": 0.0, "open": 0.0, "high": 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": "JMBS270115C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 77.0, "iv": 0.2658, "open_interest": 0.0, "volume": 0.0, "delta": 0.3164, "gamma": 0.0788, "vega": 0.0693, "theta": -0.0107, "rho": 0.0268, "theo": 0.8657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "JMBS270115P00046000", "bid": 0.5, "bid_size": 306.0, "ask": 5.0, "ask_size": 32.0, "iv": 0.1038, "open_interest": 0.0, "volume": 0.0, "delta": -0.7028, "gamma": 0.0798, "vega": 0.0671, "theta": -0.0106, "rho": -0.0526, "theo": 3.4388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "JMBS270115C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 77.0, "iv": 0.3019, "open_interest": 1.0, "volume": 0.0, "delta": 0.2662, "gamma": 0.0674, "vega": 0.064, "theta": -0.0107, "rho": 0.0226, "theo": 0.7368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-19T13:56:07", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "JMBS270115P00047000", "bid": 1.4, "bid_size": 200.0, "ask": 6.0, "ask_size": 20.0, "iv": 0.1088, "open_interest": 0.0, "volume": 0.0, "delta": -0.7521, "gamma": 0.0677, "vega": 0.0616, "theta": -0.0104, "rho": -0.0563, "theo": 4.3134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.77499997615814}, {"option": "JMBS270115C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1.0, "iv": 0.1509, "open_interest": 0.0, "volume": 0.0, "delta": 0.2287, "gamma": 0.0577, "vega": 0.0591, "theta": -0.0106, "rho": 0.0193, "theo": 0.6469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "JMBS270115P00048000", "bid": 2.45, "bid_size": 200.0, "ask": 7.0, "ask_size": 20.0, "iv": 0.1481, "open_interest": 0.0, "volume": 0.0, "delta": -0.7886, "gamma": 0.0576, "vega": 0.056, "theta": -0.0101, "rho": -0.0597, "theo": 5.2253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.72500002384186}, {"option": "JMBS270115C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 76.0, "iv": 0.3728, "open_interest": 0.0, "volume": 0.0, "delta": 0.1998, "gamma": 0.0497, "vega": 0.0547, "theta": -0.0105, "rho": 0.0168, "theo": 0.5803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "JMBS270115P00049000", "bid": 3.3, "bid_size": 200.0, "ask": 8.0, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8164, "gamma": 0.0494, "vega": 0.0519, "theta": -0.0098, "rho": -0.062, "theo": 6.1587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.64999997615814}, {"option": "JMBS270115C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 76.0, "iv": 0.4052, "open_interest": 0.0, "volume": 0.0, "delta": 0.1772, "gamma": 0.0433, "vega": 0.0508, "theta": -0.0104, "rho": 0.0149, "theo": 0.529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "JMBS270115P00050000", "bid": 4.3, "bid_size": 200.0, "ask": 9.0, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.838, "gamma": 0.0428, "vega": 0.0476, "theta": -0.0096, "rho": -0.0644, "theo": 7.1069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "JMBS270115C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 76.0, "iv": 0.4359, "open_interest": 0.0, "volume": 0.0, "delta": 0.159, "gamma": 0.0381, "vega": 0.0474, "theta": -0.0102, "rho": 0.0133, "theo": 0.4878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "JMBS270115P00051000", "bid": 5.3, "bid_size": 200.0, "ask": 10.0, "ask_size": 20.0, "iv": 0.1457, "open_interest": 0.0, "volume": 0.0, "delta": -0.8553, "gamma": 0.0375, "vega": 0.0449, "theta": -0.0093, "rho": -0.0665, "theo": 8.0637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "JMBS270115C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 75.0, "iv": 0.4652, "open_interest": 0.0, "volume": 0.0, "delta": 0.1441, "gamma": 0.0338, "vega": 0.0444, "theta": -0.0101, "rho": 0.012, "theo": 0.4539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "JMBS270115P00052000", "bid": 6.3, "bid_size": 200.0, "ask": 10.8, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8694, "gamma": 0.0331, "vega": 0.0414, "theta": -0.009, "rho": -0.0684, "theo": 9.0276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "JMBS270115C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 75.0, "iv": 0.4933, "open_interest": 0.0, "volume": 0.0, "delta": 0.1317, "gamma": 0.0302, "vega": 0.0418, "theta": -0.01, "rho": 0.011, "theo": 0.4255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "JMBS270115P00053000", "bid": 7.3, "bid_size": 200.0, "ask": 12.0, "ask_size": 20.0, "iv": 0.207, "open_interest": 0.0, "volume": 0.0, "delta": -0.881, "gamma": 0.0295, "vega": 0.0387, "theta": -0.0088, "rho": -0.0701, "theo": 9.9968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "JMBS270115C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 75.0, "iv": 0.5202, "open_interest": 0.0, "volume": 0.0, "delta": 0.1212, "gamma": 0.0272, "vega": 0.0394, "theta": -0.0099, "rho": 0.0101, "theo": 0.4011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "JMBS270115P00054000", "bid": 8.3, "bid_size": 200.0, "ask": 12.9, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8909, "gamma": 0.0266, "vega": 0.0369, "theta": -0.0085, "rho": -0.0721, "theo": 10.969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "JMBS270416C00036000", "bid": 4.8, "bid_size": 2.0, "ask": 9.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8457, "gamma": 0.0265, "vega": 0.0699, "theta": -0.0058, "rho": 0.1062, "theo": 8.3809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "JMBS270416P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 76.0, "iv": 0.4286, "open_interest": 0.0, "volume": 0.0, "delta": -0.1667, "gamma": 0.027, "vega": 0.0718, "theta": -0.0069, "rho": -0.0339, "theo": 0.9011, "change": 0.0, "open": 0.0, "high": 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": "JMBS270416C00037000", "bid": 4.0, "bid_size": 2.0, "ask": 9.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8255, "gamma": 0.0306, "vega": 0.0751, "theta": -0.0059, "rho": 0.1113, "theo": 7.4639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "JMBS270416P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 76.0, "iv": 0.3928, "open_interest": 0.0, "volume": 0.0, "delta": -0.1873, "gamma": 0.0311, "vega": 0.0774, "theta": -0.007, "rho": -0.038, "theo": 0.9698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "JMBS270416C00038000", "bid": 3.0, "bid_size": 2.0, "ask": 8.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8014, "gamma": 0.0354, "vega": 0.0818, "theta": -0.0061, "rho": 0.1155, "theo": 6.5617, "change": 0.0, "open": 0.0, "high": 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": "JMBS270416P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 76.0, "iv": 0.3571, "open_interest": 0.0, "volume": 0.0, "delta": -0.212, "gamma": 0.0361, "vega": 0.0832, "theta": -0.007, "rho": -0.0426, "theo": 1.0529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "JMBS270416C00039000", "bid": 2.0, "bid_size": 2.0, "ask": 7.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7724, "gamma": 0.0412, "vega": 0.0876, "theta": -0.0062, "rho": 0.114, "theo": 5.6792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "JMBS270416P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 77.0, "iv": 0.3215, "open_interest": 0.0, "volume": 0.0, "delta": -0.2418, "gamma": 0.0419, "vega": 0.0897, "theta": -0.007, "rho": -0.0485, "theo": 1.156, "change": 0.0, "open": 0.0, "high": 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": "JMBS270416C00040000", "bid": 1.1, "bid_size": 2.0, "ask": 6.1, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7367, "gamma": 0.0479, "vega": 0.0949, "theta": -0.0064, "rho": 0.1117, "theo": 4.8258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "JMBS270416P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 77.0, "iv": 0.2905, "open_interest": 0.0, "volume": 0.0, "delta": -0.2785, "gamma": 0.0486, "vega": 0.0962, "theta": -0.007, "rho": -0.0553, "theo": 1.2892, "change": 0.0, "open": 0.0, "high": 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": "JMBS270416C00041000", "bid": 0.5, "bid_size": 2.0, "ask": 5.5, "ask_size": 2.0, "iv": 0.1179, "open_interest": 0.0, "volume": 0.0, "delta": 0.6925, "gamma": 0.0553, "vega": 0.1019, "theta": -0.0065, "rho": 0.108, "theo": 4.0166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.90000005066395}, {"option": "JMBS270416P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 77.0, "iv": 0.2537, "open_interest": 0.0, "volume": 0.0, "delta": -0.3238, "gamma": 0.056, "vega": 0.103, "theta": -0.0069, "rho": -0.0643, "theo": 1.4686, "change": 0.0, "open": 0.0, "high": 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": "JMBS270416C00042000", "bid": 0.1, "bid_size": 2.0, "ask": 5.1, "ask_size": 2.0, "iv": 0.1489, "open_interest": 0.0, "volume": 0.0, "delta": 0.6384, "gamma": 0.0625, "vega": 0.1077, "theta": -0.0066, "rho": 0.1012, "theo": 3.2781, "change": 0.0, "open": 0.0, "high": 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": "JMBS270416P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 77.0, "iv": 0.2201, "open_interest": 0.0, "volume": 0.0, "delta": -0.379, "gamma": 0.0632, "vega": 0.1089, "theta": -0.0069, "rho": -0.0746, "theo": 1.7197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "JMBS270416C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 77.0, "iv": 0.1645, "open_interest": 0.0, "volume": 0.0, "delta": 0.5751, "gamma": 0.068, "vega": 0.1125, "theta": -0.0066, "rho": 0.0929, "theo": 2.6449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "JMBS270416P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 77.0, "iv": 0.1972, "open_interest": 0.0, "volume": 0.0, "delta": -0.4432, "gamma": 0.0686, "vega": 0.113, "theta": -0.0068, "rho": -0.0869, "theo": 2.0778, "change": 0.0, "open": 0.0, "high": 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": "JMBS270416C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 77.0, "iv": 0.1804, "open_interest": 0.0, "volume": 0.0, "delta": 0.5075, "gamma": 0.0697, "vega": 0.1144, "theta": -0.0068, "rho": 0.0832, "theo": 2.1482, "change": 0.0, "open": 0.0, "high": 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": "JMBS270416P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 77.0, "iv": 0.1781, "open_interest": 0.0, "volume": 0.0, "delta": -0.5114, "gamma": 0.0704, "vega": 0.1141, "theta": -0.0068, "rho": -0.0969, "theo": 2.5739, "change": 0.0, "open": 0.0, "high": 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": "JMBS270416C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 77.0, "iv": 0.2074, "open_interest": 0.0, "volume": 0.0, "delta": 0.4439, "gamma": 0.0673, "vega": 0.1133, "theta": -0.0069, "rho": 0.0736, "theo": 1.7909, "change": 0.0, "open": 0.0, "high": 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": "JMBS270416P00045000", "bid": 0.2, "bid_size": 2.0, "ask": 5.2, "ask_size": 2.0, "iv": 0.1607, "open_interest": 0.0, "volume": 0.0, "delta": -0.5755, "gamma": 0.0682, "vega": 0.1123, "theta": -0.0068, "rho": -0.1044, "theo": 3.2096, "change": 0.0, "open": 0.0, "high": 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": "JMBS270416C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 77.0, "iv": 0.2346, "open_interest": 3.0, "volume": 0.0, "delta": 0.3896, "gamma": 0.0625, "vega": 0.1101, "theta": -0.007, "rho": 0.0651, "theo": 1.544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-19T13:13:13", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "JMBS270416P00046000", "bid": 0.7, "bid_size": 2.0, "ask": 5.7, "ask_size": 2.0, "iv": 0.1425, "open_interest": 0.0, "volume": 0.0, "delta": -0.6303, "gamma": 0.0635, "vega": 0.1084, "theta": -0.0068, "rho": -0.111, "theo": 3.9558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.09999996423721}, {"option": "JMBS270416C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 77.0, "iv": 0.2588, "open_interest": 0.0, "volume": 0.0, "delta": 0.3454, "gamma": 0.0568, "vega": 0.1059, "theta": -0.0071, "rho": 0.0581, "theo": 1.3715, "change": 0.0, "open": 0.0, "high": 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": "JMBS270416P00047000", "bid": 1.3, "bid_size": 2.0, "ask": 6.3, "ask_size": 2.0, "iv": 0.1171, "open_interest": 0.0, "volume": 0.0, "delta": -0.675, "gamma": 0.058, "vega": 0.1036, "theta": -0.0068, "rho": -0.1171, "theo": 4.7763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "JMBS270416C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 77.0, "iv": 0.2854, "open_interest": 0.0, "volume": 0.0, "delta": 0.3099, "gamma": 0.0512, "vega": 0.1013, "theta": -0.0072, "rho": 0.0524, "theo": 1.2464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "JMBS270416P00048000", "bid": 2.3, "bid_size": 2.0, "ask": 7.3, "ask_size": 2.0, "iv": 0.1384, "open_interest": 0.0, "volume": 0.0, "delta": -0.711, "gamma": 0.0526, "vega": 0.0982, "theta": -0.0068, "rho": -0.1184, "theo": 5.6436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.69999992847443}, {"option": "JMBS270416C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 77.0, "iv": 0.3103, "open_interest": 0.0, "volume": 0.0, "delta": 0.2812, "gamma": 0.0463, "vega": 0.0971, "theta": -0.0073, "rho": 0.0474, "theo": 1.1521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "JMBS270416P00049000", "bid": 3.3, "bid_size": 2.0, "ask": 8.3, "ask_size": 2.0, "iv": 0.1586, "open_interest": 0.0, "volume": 0.0, "delta": -0.7401, "gamma": 0.0477, "vega": 0.0933, "theta": -0.0068, "rho": -0.1217, "theo": 6.5417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.69999992847443}, {"option": "JMBS270416C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 77.0, "iv": 0.3337, "open_interest": 0.0, "volume": 0.0, "delta": 0.2577, "gamma": 0.042, "vega": 0.0929, "theta": -0.0074, "rho": 0.0436, "theo": 1.0783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "JMBS270416P00050000", "bid": 4.2, "bid_size": 2.0, "ask": 9.2, "ask_size": 2.0, "iv": 0.1546, "open_interest": 0.0, "volume": 0.0, "delta": -0.7641, "gamma": 0.0433, "vega": 0.0889, "theta": -0.0067, "rho": -0.1234, "theo": 7.4595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.69999980926514}, {"option": "JMBS270416C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 76.0, "iv": 0.356, "open_interest": 0.0, "volume": 0.0, "delta": 0.2381, "gamma": 0.0382, "vega": 0.0892, "theta": -0.0074, "rho": 0.0403, "theo": 1.0185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "JMBS270416P00051000", "bid": 5.2, "bid_size": 2.0, "ask": 10.2, "ask_size": 2.0, "iv": 0.1725, "open_interest": 0.0, "volume": 0.0, "delta": -0.7841, "gamma": 0.0395, "vega": 0.084, "theta": -0.0067, "rho": -0.1222, "theo": 8.3923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "JMBS270416C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 76.0, "iv": 0.3772, "open_interest": 0.0, "volume": 0.0, "delta": 0.2216, "gamma": 0.035, "vega": 0.0857, "theta": -0.0075, "rho": 0.0376, "theo": 0.9691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "JMBS270416P00052000", "bid": 6.2, "bid_size": 2.0, "ask": 11.2, "ask_size": 2.0, "iv": 0.19, "open_interest": 0.0, "volume": 0.0, "delta": -0.801, "gamma": 0.0362, "vega": 0.0805, "theta": -0.0066, "rho": -0.125, "theo": 9.335, "change": 0.0, "open": 0.0, "high": 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": "JMBS270416C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 76.0, "iv": 0.3974, "open_interest": 0.0, "volume": 0.0, "delta": 0.2075, "gamma": 0.0322, "vega": 0.0824, "theta": -0.0075, "rho": 0.0352, "theo": 0.9272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "JMBS270416P00053000", "bid": 7.4, "bid_size": 2.0, "ask": 12.4, "ask_size": 2.0, "iv": 0.2525, "open_interest": 0.0, "volume": 0.0, "delta": -0.8155, "gamma": 0.0334, "vega": 0.0774, "theta": -0.0065, "rho": -0.1241, "theo": 10.2846, "change": 0.0, "open": 0.0, "high": 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": "JMBS270416C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 76.0, "iv": 0.4169, "open_interest": 0.0, "volume": 0.0, "delta": 0.1953, "gamma": 0.0298, "vega": 0.0795, "theta": -0.0076, "rho": 0.0332, "theo": 0.8912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "JMBS270416P00054000", "bid": 7.8, "bid_size": 2.0, "ask": 12.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.828, "gamma": 0.0309, "vega": 0.0733, "theta": -0.0064, "rho": -0.1237, "theo": 11.2409, "change": 0.0, "open": 0.0, "high": 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}], "symbol": "JMBS", "security_type": "stock", "exchange_id": 3, "current_price": 43.37, "price_change": -0.03, "price_change_percent": -0.0691, "bid": 41.64, "ask": 44.04, "bid_size": 100, "ask_size": 300, "open": 43.4, "high": 43.5, "low": 43.3339, "close": 43.37, "prev_day_close": 43.4, "volume": 1120002, "iv30": 22.228, "iv30_change": 0.439, "iv30_change_percent": 2.0148, "seqno": 10509886453, "last_trade_time": "2026-11-02T15:59:46", "tick": "down"}, "symbol": "JMBS"}