{"timestamp": "2026-11-11 01:02:05", "data": {"options": [{"option": "JMIA261113C00001000", "bid": 4.3, "bid_size": 305.0, "ask": 4.6, "ask_size": 22.0, "iv": 0.0, "open_interest": 2.0, "volume": 21.0, "delta": 0.9907, "gamma": 0.005, "vega": 0.0001, "theta": -0.0148, "rho": 0.0001, "theo": 4.5456, "change": -0.35, "open": 4.5, "high": 4.51, "low": 4.35, "tick": "down", "last_trade_price": 4.35, "last_trade_time": "2026-11-10T15:17:42", "percent_change": -7.44681, "prev_day_close": 4.70000004768372}, {"option": "JMIA261113P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0092, "gamma": 0.005, "vega": 0.0001, "theta": -0.0153, "rho": 0.0, "theo": 0.0205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "JMIA261113C00002000", "bid": 3.3, "bid_size": 88.0, "ask": 3.6, "ask_size": 25.0, "iv": 0.0, "open_interest": 3.0, "volume": 2.0, "delta": 0.9815, "gamma": 0.0145, "vega": 0.0002, "theta": -0.0175, "rho": 0.0002, "theo": 3.5504, "change": -0.3, "open": 3.44, "high": 3.44, "low": 3.4, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-11-10T15:16:18", "percent_change": -8.10811, "prev_day_close": 3.69999992847443}, {"option": "JMIA261113P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 11.0, "iv": 7.0749, "open_interest": 0.0, "volume": 0.0, "delta": -0.0184, "gamma": 0.0145, "vega": 0.0002, "theta": -0.018, "rho": 0.0, "theo": 0.0248, "change": 0.0, "open": 0.0, "high": 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": "JMIA261113C00003000", "bid": 2.2, "bid_size": 90.0, "ask": 2.6, "ask_size": 31.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9661, "gamma": 0.0365, "vega": 0.0004, "theta": -0.0205, "rho": 0.0004, "theo": 2.5569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.77, "last_trade_time": "2026-11-09T15:42:31", "percent_change": 0.0, "prev_day_close": 2.77500009536743}, {"option": "JMIA261113P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 25.0, "iv": 4.5266, "open_interest": 0.0, "volume": 0.0, "delta": -0.0338, "gamma": 0.0365, "vega": 0.0004, "theta": -0.0208, "rho": 0.0, "theo": 0.0307, "change": 0.0, "open": 0.0, "high": 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": "JMIA261113C00003500", "bid": 1.75, "bid_size": 93.0, "ask": 2.1, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": 0.9529, "gamma": 0.0593, "vega": 0.0005, "theta": -0.0225, "rho": 0.0004, "theo": 2.0618, "change": -0.255, "open": 1.92, "high": 1.92, "low": 1.92, "tick": "down", "last_trade_price": 1.92, "last_trade_time": "2026-11-10T15:16:43", "percent_change": -11.7241, "prev_day_close": 2.17499995231628}, {"option": "JMIA261113P00003500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 45.0, "iv": 3.5539, "open_interest": 0.0, "volume": 0.0, "delta": -0.047, "gamma": 0.0593, "vega": 0.0005, "theta": -0.0227, "rho": 0.0, "theo": 0.0353, "change": 0.0, "open": 0.0, "high": 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": "JMIA261113C00004000", "bid": 1.2, "bid_size": 90.0, "ask": 1.65, "ask_size": 52.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9318, "gamma": 0.101, "vega": 0.0007, "theta": -0.0249, "rho": 0.0005, "theo": 1.5688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.65, "last_trade_time": "2026-11-09T11:52:50", "percent_change": 0.0, "prev_day_close": 1.67499995231628}, {"option": "JMIA261113P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 104.0, "iv": 2.695, "open_interest": 3.0, "volume": 0.0, "delta": -0.0681, "gamma": 0.101, "vega": 0.0007, "theta": -0.0251, "rho": -0.0001, "theo": 0.042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T10:01:30", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "JMIA261113C00004500", "bid": 0.75, "bid_size": 189.0, "ask": 1.15, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8944, "gamma": 0.1868, "vega": 0.0009, "theta": -0.0276, "rho": 0.0005, "theo": 1.0794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.15, "last_trade_time": "2026-11-09T11:45:59", "percent_change": 0.0, "prev_day_close": 1.19999998807907}, {"option": "JMIA261113P00004500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 417.0, "iv": 2.393, "open_interest": 10.0, "volume": 0.0, "delta": -0.1055, "gamma": 0.1868, "vega": 0.0009, "theta": -0.0277, "rho": -0.0001, "theo": 0.0523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T12:49:29", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "JMIA261113C00005000", "bid": 0.3, "bid_size": 411.0, "ask": 0.65, "ask_size": 161.0, "iv": 0.0, "open_interest": 100.0, "volume": 0.0, "delta": 0.8151, "gamma": 0.4034, "vega": 0.0013, "theta": -0.0294, "rho": 0.0005, "theo": 0.5972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-09T11:45:31", "percent_change": 0.0, "prev_day_close": 0.724999994039536}, {"option": "JMIA261113P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 12.0, "iv": 0.9232, "open_interest": 63.0, "volume": 0.0, "delta": -0.1849, "gamma": 0.4037, "vega": 0.0013, "theta": -0.0295, "rho": -0.0001, "theo": 0.0698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T11:51:44", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "JMIA261113C00005500", "bid": 0.05, "bid_size": 1141.0, "ask": 0.25, "ask_size": 123.0, "iv": 0.6779, "open_interest": 219.0, "volume": 22.0, "delta": 0.5412, "gamma": 0.9075, "vega": 0.002, "theta": -0.0314, "rho": 0.0004, "theo": 0.1875, "change": -0.175, "open": 0.15, "high": 0.17, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-10T13:47:53", "percent_change": -53.8462, "prev_day_close": 0.325000002980232}, {"option": "JMIA261113P00005500", "bid": 0.05, "bid_size": 934.0, "ask": 0.25, "ask_size": 142.0, "iv": 0.8162, "open_interest": 197.0, "volume": 0.0, "delta": -0.4595, "gamma": 0.9103, "vega": 0.002, "theta": -0.0315, "rho": -0.0003, "theo": 0.1599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T12:09:58", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "JMIA261113C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 30.0, "iv": 0.7792, "open_interest": 582.0, "volume": 12.0, "delta": 0.2211, "gamma": 0.5376, "vega": 0.0015, "theta": -0.0274, "rho": 0.0002, "theo": 0.0658, "change": -0.06, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-10T11:02:45", "percent_change": -60.0, "prev_day_close": 0.100000003352761}, {"option": "JMIA261113P00006000", "bid": 0.35, "bid_size": 383.0, "ask": 0.7, "ask_size": 379.0, "iv": 0.9984, "open_interest": 205.0, "volume": 200.0, "delta": -0.7804, "gamma": 0.5396, "vega": 0.0015, "theta": -0.0275, "rho": -0.0004, "theo": 0.5385, "change": 0.125, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-10T10:02:16", "percent_change": 33.3333, "prev_day_close": 0.375}, {"option": "JMIA261113C00006500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 499.0, "iv": 1.5278, "open_interest": 45.0, "volume": 0.0, "delta": 0.1048, "gamma": 0.267, "vega": 0.0009, "theta": -0.0183, "rho": 0.0001, "theo": 0.0316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T10:49:25", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "JMIA261113P00006500", "bid": 0.8, "bid_size": 93.0, "ask": 1.3, "ask_size": 36.0, "iv": 1.7556, "open_interest": 0.0, "volume": 0.0, "delta": -0.8967, "gamma": 0.2676, "vega": 0.0009, "theta": -0.0182, "rho": -0.0004, "theo": 1.0045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.874999970197678}, {"option": "JMIA261113C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1118.0, "iv": 2.4299, "open_interest": 280.0, "volume": 0.0, "delta": 0.0554, "gamma": 0.1426, "vega": 0.0006, "theta": -0.0116, "rho": 0.0, "theo": 0.0169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-11-05T09:30:32", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "JMIA261113P00007000", "bid": 1.2, "bid_size": 88.0, "ask": 1.85, "ask_size": 58.0, "iv": 2.0082, "open_interest": 1.0, "volume": 0.0, "delta": -0.946, "gamma": 0.1428, "vega": 0.0005, "theta": -0.0114, "rho": -0.0004, "theo": 1.4901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-11-02T11:49:41", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "JMIA261113C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 175.0, "iv": 2.8706, "open_interest": 0.0, "volume": 0.0, "delta": 0.0326, "gamma": 0.0828, "vega": 0.0004, "theta": -0.0077, "rho": 0.0, "theo": 0.0101, "change": 0.0, "open": 0.0, "high": 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": "JMIA261113P00007500", "bid": 1.7, "bid_size": 87.0, "ask": 2.35, "ask_size": 36.0, "iv": 2.4104, "open_interest": 0.0, "volume": 0.0, "delta": -0.9689, "gamma": 0.0831, "vega": 0.0004, "theta": -0.0074, "rho": -0.0004, "theo": 1.9834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "JMIA261113C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 51.0, "iv": 2.7391, "open_interest": 124.0, "volume": 0.0, "delta": 0.0206, "gamma": 0.0515, "vega": 0.0002, "theta": -0.0053, "rho": 0.0, "theo": 0.0066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-29T10:31:03", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "JMIA261113P00008000", "bid": 2.3, "bid_size": 87.0, "ask": 2.8, "ask_size": 26.0, "iv": 3.0493, "open_interest": 0.0, "volume": 0.0, "delta": -0.9808, "gamma": 0.0523, "vega": 0.0002, "theta": -0.0049, "rho": -0.0003, "theo": 2.48, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "JMIA261113C00008500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 123.0, "iv": 3.6179, "open_interest": 0.0, "volume": 0.0, "delta": 0.0138, "gamma": 0.0338, "vega": 0.0002, "theta": -0.0038, "rho": 0.0, "theo": 0.0045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "JMIA261113P00008500", "bid": 2.7, "bid_size": 86.0, "ask": 3.4, "ask_size": 44.0, "iv": 3.3931, "open_interest": 0.0, "volume": 0.0, "delta": -0.9877, "gamma": 0.0347, "vega": 0.0001, "theta": -0.0033, "rho": -0.0003, "theo": 2.9781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.80000007152557}, {"option": "JMIA261113C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 157.0, "iv": 3.9416, "open_interest": 19.0, "volume": 0.0, "delta": 0.0096, "gamma": 0.0232, "vega": 0.0001, "theta": -0.0028, "rho": 0.0, "theo": 0.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-13T11:08:20", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "JMIA261113P00009000", "bid": 3.2, "bid_size": 85.0, "ask": 3.9, "ask_size": 47.0, "iv": 3.7076, "open_interest": 0.0, "volume": 0.0, "delta": -0.9919, "gamma": 0.024, "vega": 0.0001, "theta": -0.0023, "rho": -0.0002, "theo": 3.4769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "JMIA261113C00009500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 13.0, "iv": 3.1908, "open_interest": 0.0, "volume": 0.0, "delta": 0.007, "gamma": 0.0165, "vega": 0.0001, "theta": -0.0021, "rho": 0.0, "theo": 0.0023, "change": 0.0, "open": 0.0, "high": 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": "JMIA261113P00009500", "bid": 3.7, "bid_size": 84.0, "ask": 4.4, "ask_size": 24.0, "iv": 3.9977, "open_interest": 0.0, "volume": 0.0, "delta": -0.9946, "gamma": 0.0168, "vega": 0.0001, "theta": -0.0017, "rho": -0.0002, "theo": 3.9762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "JMIA261113C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 146.0, "iv": 4.5161, "open_interest": 15.0, "volume": 0.0, "delta": 0.0052, "gamma": 0.012, "vega": 0.0001, "theta": -0.0016, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-09T09:38:05", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "JMIA261113P00010000", "bid": 4.2, "bid_size": 84.0, "ask": 4.9, "ask_size": 24.0, "iv": 4.267, "open_interest": 0.0, "volume": 0.0, "delta": -0.9964, "gamma": 0.0119, "vega": 0.0, "theta": -0.0013, "rho": -0.0001, "theo": 4.4757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "JMIA261113C00010500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 132.0, "iv": 4.7736, "open_interest": 0.0, "volume": 0.0, "delta": 0.0039, "gamma": 0.009, "vega": 0.0001, "theta": -0.0012, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 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": "JMIA261113P00010500", "bid": 4.7, "bid_size": 84.0, "ask": 5.4, "ask_size": 28.0, "iv": 4.5181, "open_interest": 0.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.0084, "vega": 0.0, "theta": -0.001, "rho": -0.0001, "theo": 4.9755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "JMIA261113C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 399.0, "iv": 5.0147, "open_interest": 500.0, "volume": 0.0, "delta": 0.003, "gamma": 0.0068, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-08T12:40:58", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "JMIA261113P00011000", "bid": 5.2, "bid_size": 85.0, "ask": 5.9, "ask_size": 24.0, "iv": 4.7537, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0059, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 5.4753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "JMIA261113C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 143.0, "iv": 5.4554, "open_interest": 0.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0041, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 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": "JMIA261113P00012000", "bid": 6.2, "bid_size": 81.0, "ask": 6.9, "ask_size": 29.0, "iv": 5.1851, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0028, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 6.4751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "JMIA261113C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 138.0, "iv": 5.8501, "open_interest": 0.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0026, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 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": "JMIA261113P00013000", "bid": 7.2, "bid_size": 81.0, "ask": 7.9, "ask_size": 29.0, "iv": 5.5723, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0013, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 7.475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "JMIA261120C00001000", "bid": 4.1, "bid_size": 311.0, "ask": 4.8, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9848, "gamma": 0.0066, "vega": 0.0004, "theta": -0.0098, "rho": 0.0002, "theo": 4.5699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.2, "last_trade_time": "2026-06-10T10:13:46", "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "JMIA261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 45.0, "iv": 5.5853, "open_interest": 0.0, "volume": 0.0, "delta": -0.015, "gamma": 0.0066, "vega": 0.0004, "theta": -0.0104, "rho": 0.0, "theo": 0.0446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "JMIA261120C00002000", "bid": 3.1, "bid_size": 315.0, "ask": 3.8, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9694, "gamma": 0.019, "vega": 0.0006, "theta": -0.0115, "rho": 0.0006, "theo": 3.581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.91, "last_trade_time": "2026-07-10T14:15:08", "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "JMIA261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 103.0, "iv": 4.5832, "open_interest": 0.0, "volume": 0.0, "delta": -0.0304, "gamma": 0.0189, "vega": 0.0006, "theta": -0.012, "rho": -0.0001, "theo": 0.0544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "JMIA261120C00003000", "bid": 2.15, "bid_size": 347.0, "ask": 2.8, "ask_size": 80.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 0.9471, "gamma": 0.0446, "vega": 0.001, "theta": -0.0122, "rho": 0.0009, "theo": 2.5906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.08, "last_trade_time": "2026-10-15T10:53:58", "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "JMIA261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 203.0, "iv": 3.1652, "open_interest": 32.0, "volume": 0.0, "delta": -0.0527, "gamma": 0.0446, "vega": 0.001, "theta": -0.0125, "rho": -0.0001, "theo": 0.0627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-08-11T13:39:25", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "JMIA261120C00003500", "bid": 1.7, "bid_size": 359.0, "ask": 2.3, "ask_size": 80.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9301, "gamma": 0.0689, "vega": 0.0012, "theta": -0.0123, "rho": 0.001, "theo": 2.0966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000003576279}, {"option": "JMIA261120P00003500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 103.0, "iv": 2.3536, "open_interest": 0.0, "volume": 0.0, "delta": -0.0697, "gamma": 0.069, "vega": 0.0012, "theta": -0.0126, "rho": -0.0001, "theo": 0.0679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "JMIA261120C00004000", "bid": 1.3, "bid_size": 295.0, "ask": 1.85, "ask_size": 80.0, "iv": 1.4475, "open_interest": 5.0, "volume": 0.0, "delta": 0.9038, "gamma": 0.1109, "vega": 0.0016, "theta": -0.0126, "rho": 0.0011, "theo": 1.6061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.85, "last_trade_time": "2026-08-19T14:57:02", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "JMIA261120P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 110.0, "iv": 1.6591, "open_interest": 402.0, "volume": 0.0, "delta": -0.096, "gamma": 0.111, "vega": 0.0016, "theta": -0.0128, "rho": -0.0002, "theo": 0.0767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T10:52:34", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "JMIA261120C00004500", "bid": 0.9, "bid_size": 300.0, "ask": 1.3, "ask_size": 74.0, "iv": 1.165, "open_interest": 0.0, "volume": 0.0, "delta": 0.8452, "gamma": 0.1884, "vega": 0.0022, "theta": -0.0148, "rho": 0.0012, "theo": 1.1421, "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": 1.22499996423721}, {"option": "JMIA261120P00004500", "bid": 0.05, "bid_size": 479.0, "ask": 0.25, "ask_size": 188.0, "iv": 1.5408, "open_interest": 14.0, "volume": 0.0, "delta": -0.1548, "gamma": 0.1887, "vega": 0.0022, "theta": -0.0149, "rho": -0.0003, "theo": 0.112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T14:49:19", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "JMIA261120C00005000", "bid": 0.65, "bid_size": 465.0, "ask": 0.95, "ask_size": 588.0, "iv": 1.4121, "open_interest": 306.0, "volume": 0.0, "delta": 0.717, "gamma": 0.2823, "vega": 0.0031, "theta": -0.0204, "rho": 0.001, "theo": 0.766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-06T13:36:57", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "JMIA261120P00005000", "bid": 0.15, "bid_size": 952.0, "ask": 0.4, "ask_size": 122.0, "iv": 1.2696, "open_interest": 922.0, "volume": 0.0, "delta": -0.2831, "gamma": 0.2828, "vega": 0.0031, "theta": -0.0205, "rho": -0.0005, "theo": 0.2353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-11-09T12:04:44", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "JMIA261120C00005500", "bid": 0.45, "bid_size": 27.0, "ask": 0.55, "ask_size": 2.0, "iv": 1.2625, "open_interest": 41.0, "volume": 15.0, "delta": 0.5539, "gamma": 0.3312, "vega": 0.0036, "theta": -0.0239, "rho": 0.0008, "theo": 0.4878, "change": -0.13, "open": 0.46, "high": 0.48, "low": 0.45, "tick": "up", "last_trade_price": 0.47, "last_trade_time": "2026-11-10T15:51:42", "percent_change": -21.6667, "prev_day_close": 0.599999994039536}, {"option": "JMIA261120P00005500", "bid": 0.35, "bid_size": 517.0, "ask": 0.55, "ask_size": 249.0, "iv": 1.2793, "open_interest": 32.0, "volume": 9.0, "delta": -0.4466, "gamma": 0.3319, "vega": 0.0036, "theta": -0.024, "rho": -0.0008, "theo": 0.4567, "change": 0.14, "open": 0.5, "high": 0.54, "low": 0.48, "tick": "up", "last_trade_price": 0.54, "last_trade_time": "2026-11-10T14:53:43", "percent_change": 35.0, "prev_day_close": 0.399999991059303}, {"option": "JMIA261120C00006000", "bid": 0.2, "bid_size": 691.0, "ask": 0.35, "ask_size": 310.0, "iv": 1.2439, "open_interest": 868.0, "volume": 22.0, "delta": 0.3959, "gamma": 0.3211, "vega": 0.0035, "theta": -0.0234, "rho": 0.0006, "theo": 0.2961, "change": -0.075, "open": 0.25, "high": 0.3, "low": 0.25, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-10T15:55:09", "percent_change": -20.0, "prev_day_close": 0.375}, {"option": "JMIA261120P00006000", "bid": 0.7, "bid_size": 84.0, "ask": 0.85, "ask_size": 174.0, "iv": 1.333, "open_interest": 512.0, "volume": 215.0, "delta": -0.605, "gamma": 0.322, "vega": 0.0035, "theta": -0.0234, "rho": -0.001, "theo": 0.7648, "change": 0.2, "open": 0.75, "high": 0.88, "low": 0.75, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-11-10T13:02:46", "percent_change": 30.7692, "prev_day_close": 0.650000005960464}, {"option": "JMIA261120C00006500", "bid": 0.1, "bid_size": 555.0, "ask": 0.3, "ask_size": 934.0, "iv": 1.4023, "open_interest": 89.0, "volume": 0.0, "delta": 0.2692, "gamma": 0.2696, "vega": 0.003, "theta": -0.0202, "rho": 0.0004, "theo": 0.1781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T14:21:17", "percent_change": 0.0, "prev_day_close": 0.225000008940697}, {"option": "JMIA261120P00006500", "bid": 1.0, "bid_size": 178.0, "ask": 1.3, "ask_size": 151.0, "iv": 1.3416, "open_interest": 1.0, "volume": 0.0, "delta": -0.7319, "gamma": 0.2704, "vega": 0.003, "theta": -0.0201, "rho": -0.0012, "theo": 1.1467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-23T10:17:09", "percent_change": 0.0, "prev_day_close": 1.02500000596046}, {"option": "JMIA261120C00007000", "bid": 0.05, "bid_size": 315.0, "ask": 0.2, "ask_size": 1025.0, "iv": 1.4359, "open_interest": 1101.0, "volume": 18.0, "delta": 0.1809, "gamma": 0.2079, "vega": 0.0024, "theta": -0.0164, "rho": 0.0003, "theo": 0.1099, "change": -0.06, "open": 0.1, "high": 0.1, "low": 0.06, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-11-10T15:03:58", "percent_change": -40.0, "prev_day_close": 0.150000002235174}, {"option": "JMIA261120P00007000", "bid": 1.5, "bid_size": 34.0, "ask": 1.8, "ask_size": 308.0, "iv": 1.6488, "open_interest": 224.0, "volume": 0.0, "delta": -0.8205, "gamma": 0.2088, "vega": 0.0024, "theta": -0.0162, "rho": -0.0013, "theo": 1.5786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.43, "last_trade_time": "2026-11-09T15:25:54", "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "JMIA261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 732.0, "iv": 1.4507, "open_interest": 81.0, "volume": 0.0, "delta": 0.1252, "gamma": 0.1555, "vega": 0.0019, "theta": -0.0132, "rho": 0.0002, "theo": 0.0726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T14:49:11", "percent_change": 0.0, "prev_day_close": 0.0750000011175871}, {"option": "JMIA261120P00007500", "bid": 1.85, "bid_size": 229.0, "ask": 2.3, "ask_size": 143.0, "iv": 1.6053, "open_interest": 0.0, "volume": 0.0, "delta": -0.8765, "gamma": 0.1565, "vega": 0.0019, "theta": -0.013, "rho": -0.0013, "theo": 2.0412, "change": 0.0, "open": 0.0, "high": 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": "JMIA261120C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 74.0, "iv": 1.2996, "open_interest": 1851.0, "volume": 4.0, "delta": 0.0911, "gamma": 0.1172, "vega": 0.0015, "theta": -0.0109, "rho": 0.0001, "theo": 0.0518, "change": 0.015, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-10T14:41:38", "percent_change": 60.0, "prev_day_close": 0.025000000372529}, {"option": "JMIA261120P00008000", "bid": 2.3, "bid_size": 482.0, "ask": 2.7, "ask_size": 307.0, "iv": 1.3539, "open_interest": 290.0, "volume": 0.0, "delta": -0.9108, "gamma": 0.1184, "vega": 0.0015, "theta": -0.0106, "rho": -0.0014, "theo": 2.5205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-11-06T14:59:40", "percent_change": 0.0, "prev_day_close": 2.42499995231628}, {"option": "JMIA261120C00008500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 832.0, "iv": 1.9851, "open_interest": 3.0, "volume": 0.0, "delta": 0.0693, "gamma": 0.0904, "vega": 0.0012, "theta": -0.0092, "rho": 0.0001, "theo": 0.0393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-27T15:39:43", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "JMIA261120P00008500", "bid": 2.8, "bid_size": 162.0, "ask": 3.3, "ask_size": 65.0, "iv": 1.8864, "open_interest": 0.0, "volume": 0.0, "delta": -0.9328, "gamma": 0.0918, "vega": 0.0012, "theta": -0.009, "rho": -0.0014, "theo": 3.008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.84999990463257}, {"option": "JMIA261120C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 811.0, "iv": 2.163, "open_interest": 1012.0, "volume": 0.0, "delta": 0.0547, "gamma": 0.0715, "vega": 0.001, "theta": -0.0079, "rho": 0.0001, "theo": 0.0312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-06T14:07:26", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "JMIA261120P00009000", "bid": 3.3, "bid_size": 187.0, "ask": 3.8, "ask_size": 93.0, "iv": 2.0617, "open_interest": 62.0, "volume": 0.0, "delta": -0.9476, "gamma": 0.073, "vega": 0.001, "theta": -0.0077, "rho": -0.0013, "theo": 3.4999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.35, "last_trade_time": "2026-11-09T12:48:03", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "JMIA261120C00009500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 253.0, "iv": 2.3268, "open_interest": 0.0, "volume": 0.0, "delta": 0.0444, "gamma": 0.0578, "vega": 0.0008, "theta": -0.0069, "rho": 0.0001, "theo": 0.0254, "change": 0.0, "open": 0.0, "high": 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": "JMIA261120P00009500", "bid": 3.8, "bid_size": 149.0, "ask": 4.3, "ask_size": 65.0, "iv": 2.2236, "open_interest": 0.0, "volume": 0.0, "delta": -0.9581, "gamma": 0.0593, "vega": 0.0008, "theta": -0.0066, "rho": -0.0013, "theo": 3.9942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "JMIA261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 490.0, "iv": 2.321, "open_interest": 2961.0, "volume": 0.0, "delta": 0.0367, "gamma": 0.0475, "vega": 0.0007, "theta": -0.0061, "rho": 0.0001, "theo": 0.0212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-06T13:56:00", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "JMIA261120P00010000", "bid": 4.3, "bid_size": 85.0, "ask": 4.8, "ask_size": 75.0, "iv": 2.3739, "open_interest": 22.0, "volume": 0.0, "delta": -0.9659, "gamma": 0.049, "vega": 0.0007, "theta": -0.0058, "rho": -0.0012, "theo": 4.4901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-10-09T15:38:00", "percent_change": 0.0, "prev_day_close": 4.39999985694885}, {"option": "JMIA261120C00010500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 310.0, "iv": 2.7633, "open_interest": 0.0, "volume": 0.0, "delta": 0.0309, "gamma": 0.0397, "vega": 0.0006, "theta": -0.0055, "rho": 0.0, "theo": 0.018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "JMIA261120P00010500", "bid": 4.7, "bid_size": 84.0, "ask": 5.4, "ask_size": 65.0, "iv": 2.5143, "open_interest": 0.0, "volume": 0.0, "delta": -0.9719, "gamma": 0.0414, "vega": 0.0006, "theta": -0.0051, "rho": -0.0012, "theo": 4.9869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.89999985694885}, {"option": "JMIA261120C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 421.0, "iv": 2.8994, "open_interest": 158.0, "volume": 0.0, "delta": 0.0264, "gamma": 0.0336, "vega": 0.0006, "theta": -0.0049, "rho": 0.0, "theo": 0.0155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-22T14:23:09", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "JMIA261120P00011000", "bid": 5.2, "bid_size": 88.0, "ask": 5.9, "ask_size": 65.0, "iv": 2.6461, "open_interest": 0.0, "volume": 0.0, "delta": -0.9766, "gamma": 0.0353, "vega": 0.0005, "theta": -0.0045, "rho": -0.0011, "theo": 5.4845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.92, "last_trade_time": "2026-07-20T14:24:56", "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "JMIA261120C00011500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 253.0, "iv": 3.0272, "open_interest": 0.0, "volume": 0.0, "delta": 0.0228, "gamma": 0.0288, "vega": 0.0005, "theta": -0.0044, "rho": 0.0, "theo": 0.0135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "JMIA261120P00011500", "bid": 5.7, "bid_size": 82.0, "ask": 6.4, "ask_size": 65.0, "iv": 2.7702, "open_interest": 0.0, "volume": 0.0, "delta": -0.9804, "gamma": 0.0306, "vega": 0.0004, "theta": -0.004, "rho": -0.0011, "theo": 5.9826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "JMIA261120C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 86.0, "iv": 2.323, "open_interest": 303.0, "volume": 0.0, "delta": 0.0198, "gamma": 0.0249, "vega": 0.0004, "theta": -0.004, "rho": 0.0, "theo": 0.0118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-04T15:41:00", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "JMIA261120P00012000", "bid": 6.2, "bid_size": 88.0, "ask": 6.9, "ask_size": 65.0, "iv": 2.8876, "open_interest": 0.0, "volume": 0.0, "delta": -0.9836, "gamma": 0.027, "vega": 0.0004, "theta": -0.0035, "rho": -0.001, "theo": 6.481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.36, "last_trade_time": "2026-10-01T10:36:18", "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "JMIA261120C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 822.0, "iv": 3.2116, "open_interest": 38.0, "volume": 0.0, "delta": 0.0154, "gamma": 0.0191, "vega": 0.0004, "theta": -0.0034, "rho": 0.0, "theo": 0.0093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-25T11:56:03", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "JMIA261120P00013000", "bid": 7.2, "bid_size": 85.0, "ask": 7.9, "ask_size": 65.0, "iv": 3.1049, "open_interest": 0.0, "volume": 0.0, "delta": -0.9883, "gamma": 0.0212, "vega": 0.0003, "theta": -0.0026, "rho": -0.0008, "theo": 7.4787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.92, "last_trade_time": "2026-05-08T15:59:44", "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "JMIA261120C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1086.0, "iv": 3.4078, "open_interest": 241.0, "volume": 5.0, "delta": 0.0122, "gamma": 0.015, "vega": 0.0003, "theta": -0.0028, "rho": 0.0, "theo": 0.0075, "change": -0.075, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-10T15:58:44", "percent_change": -60.0, "prev_day_close": 0.125}, {"option": "JMIA261120P00014000", "bid": 8.2, "bid_size": 84.0, "ask": 8.9, "ask_size": 65.0, "iv": 3.3024, "open_interest": 0.0, "volume": 0.0, "delta": -0.9919, "gamma": 0.0166, "vega": 0.0002, "theta": -0.002, "rho": -0.0006, "theo": 8.4773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "JMIA261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1229.0, "iv": 4.9253, "open_interest": 143.0, "volume": 0.0, "delta": 0.0099, "gamma": 0.012, "vega": 0.0002, "theta": -0.0024, "rho": 0.0, "theo": 0.0061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-09-09T15:25:45", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "JMIA261120P00015000", "bid": 9.0, "bid_size": 83.0, "ask": 10.2, "ask_size": 58.0, "iv": 3.8274, "open_interest": 0.0, "volume": 0.0, "delta": -0.9944, "gamma": 0.0132, "vega": 0.0001, "theta": -0.0015, "rho": -0.0007, "theo": 9.4763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "JMIA261127C00001000", "bid": 4.1, "bid_size": 203.0, "ask": 4.8, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9815, "gamma": 0.0073, "vega": 0.0005, "theta": -0.0075, "rho": 0.0004, "theo": 4.5882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "JMIA261127P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 58.0, "iv": 5.8082, "open_interest": 0.0, "volume": 0.0, "delta": -0.0182, "gamma": 0.0073, "vega": 0.0005, "theta": -0.008, "rho": -0.0001, "theo": 0.0629, "change": 0.0, "open": 0.0, "high": 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": "JMIA261127C00002000", "bid": 3.1, "bid_size": 205.0, "ask": 3.8, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9624, "gamma": 0.0207, "vega": 0.001, "theta": -0.0089, "rho": 0.0008, "theo": 3.6044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "JMIA261127P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 53.0, "iv": 3.5315, "open_interest": 0.0, "volume": 0.0, "delta": -0.0373, "gamma": 0.0206, "vega": 0.001, "theta": -0.0093, "rho": -0.0001, "theo": 0.0772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "JMIA261127C00003000", "bid": 2.15, "bid_size": 224.0, "ask": 2.8, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.936, "gamma": 0.0474, "vega": 0.0015, "theta": -0.0092, "rho": 0.0013, "theo": 2.6166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "JMIA261127P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 58.0, "iv": 2.4395, "open_interest": 0.0, "volume": 0.0, "delta": -0.0636, "gamma": 0.0475, "vega": 0.0015, "theta": -0.0095, "rho": -0.0002, "theo": 0.0872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "JMIA261127C00003500", "bid": 1.7, "bid_size": 224.0, "ask": 2.3, "ask_size": 43.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9166, "gamma": 0.072, "vega": 0.0018, "theta": -0.0092, "rho": 0.0015, "theo": 2.124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.12500005960464}, {"option": "JMIA261127P00003500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 53.0, "iv": 1.8144, "open_interest": 0.0, "volume": 0.0, "delta": -0.0831, "gamma": 0.0721, "vega": 0.0018, "theta": -0.0094, "rho": -0.0003, "theo": 0.0934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "JMIA261127C00004000", "bid": 1.3, "bid_size": 80.0, "ask": 1.8, "ask_size": 46.0, "iv": 0.9081, "open_interest": 0.0, "volume": 0.0, "delta": 0.8868, "gamma": 0.1129, "vega": 0.0023, "theta": -0.0093, "rho": 0.0017, "theo": 1.6367, "change": 0.0, "open": 0.0, "high": 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": "JMIA261127P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 52.0, "iv": 1.2795, "open_interest": 8.0, "volume": 0.0, "delta": -0.1129, "gamma": 0.1131, "vega": 0.0023, "theta": -0.0095, "rho": -0.0004, "theo": 0.105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-26T12:20:11", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "JMIA261127C00004500", "bid": 0.95, "bid_size": 208.0, "ask": 1.25, "ask_size": 92.0, "iv": 0.8875, "open_interest": 0.0, "volume": 0.0, "delta": 0.8268, "gamma": 0.1825, "vega": 0.003, "theta": -0.0104, "rho": 0.0018, "theo": 1.1782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "JMIA261127P00004500", "bid": 0.05, "bid_size": 397.0, "ask": 0.2, "ask_size": 80.0, "iv": 1.1052, "open_interest": 0.0, "volume": 0.0, "delta": -0.173, "gamma": 0.1829, "vega": 0.003, "theta": -0.0106, "rho": -0.0005, "theo": 0.1454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "JMIA261127C00005000", "bid": 0.65, "bid_size": 471.0, "ask": 1.0, "ask_size": 446.0, "iv": 1.1438, "open_interest": 27.0, "volume": 0.0, "delta": 0.7091, "gamma": 0.2646, "vega": 0.0041, "theta": -0.0131, "rho": 0.0016, "theo": 0.8007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-11-05T14:46:04", "percent_change": 0.0, "prev_day_close": 0.974999964237213}, {"option": "JMIA261127P00005000", "bid": 0.2, "bid_size": 502.0, "ask": 0.35, "ask_size": 518.0, "iv": 1.104, "open_interest": 123.0, "volume": 1.0, "delta": -0.2911, "gamma": 0.2652, "vega": 0.0041, "theta": -0.0132, "rho": -0.0008, "theo": 0.267, "change": 0.025, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-10T13:14:32", "percent_change": 9.09091, "prev_day_close": 0.275000005960464}, {"option": "JMIA261127C00005500", "bid": 0.45, "bid_size": 307.0, "ask": 0.75, "ask_size": 26.0, "iv": 1.022, "open_interest": 8.0, "volume": 3.0, "delta": 0.5574, "gamma": 0.3079, "vega": 0.0047, "theta": -0.0151, "rho": 0.0013, "theo": 0.524, "change": -0.195, "open": 0.5, "high": 0.5, "low": 0.48, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-11-10T15:49:59", "percent_change": -28.8889, "prev_day_close": 0.674999982118606}, {"option": "JMIA261127P00005500", "bid": 0.35, "bid_size": 506.0, "ask": 0.55, "ask_size": 20.0, "iv": 0.9889, "open_interest": 8.0, "volume": 13.0, "delta": -0.4432, "gamma": 0.3088, "vega": 0.0047, "theta": -0.0151, "rho": -0.0013, "theo": 0.4896, "change": 0.13, "open": 0.52, "high": 0.58, "low": 0.5, "tick": "up", "last_trade_price": 0.58, "last_trade_time": "2026-11-10T14:44:03", "percent_change": 28.8889, "prev_day_close": 0.450000002980232}, {"option": "JMIA261127C00006000", "bid": 0.15, "bid_size": 1350.0, "ask": 0.5, "ask_size": 1171.0, "iv": 1.0645, "open_interest": 103.0, "volume": 7.0, "delta": 0.4105, "gamma": 0.3009, "vega": 0.0046, "theta": -0.0149, "rho": 0.001, "theo": 0.3328, "change": -0.11, "open": 0.34, "high": 0.34, "low": 0.34, "tick": "no_change", "last_trade_price": 0.34, "last_trade_time": "2026-11-10T12:29:58", "percent_change": -24.4444, "prev_day_close": 0.450000002980232}, {"option": "JMIA261127P00006000", "bid": 0.7, "bid_size": 193.0, "ask": 1.0, "ask_size": 233.0, "iv": 1.1937, "open_interest": 38.0, "volume": 6.0, "delta": -0.5905, "gamma": 0.3021, "vega": 0.0046, "theta": -0.015, "rho": -0.0017, "theo": 0.7979, "change": 0.165, "open": 0.87, "high": 0.93, "low": 0.85, "tick": "down", "last_trade_price": 0.89, "last_trade_time": "2026-11-10T12:40:55", "percent_change": 22.7586, "prev_day_close": 0.724999994039536}, {"option": "JMIA261127C00006500", "bid": 0.1, "bid_size": 911.0, "ask": 0.3, "ask_size": 73.0, "iv": 1.0778, "open_interest": 7.0, "volume": 0.0, "delta": 0.2925, "gamma": 0.2586, "vega": 0.0041, "theta": -0.0135, "rho": 0.0007, "theo": 0.2137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.27, "last_trade_time": "2026-11-09T14:31:16", "percent_change": 0.0, "prev_day_close": 0.299999997019768}, {"option": "JMIA261127P00006500", "bid": 1.05, "bid_size": 147.0, "ask": 1.3, "ask_size": 86.0, "iv": 1.1029, "open_interest": 0.0, "volume": 0.0, "delta": -0.709, "gamma": 0.26, "vega": 0.0041, "theta": -0.0134, "rho": -0.0019, "theo": 1.1785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "JMIA261127C00007000", "bid": 0.05, "bid_size": 751.0, "ask": 0.2, "ask_size": 732.0, "iv": 1.1039, "open_interest": 135.0, "volume": 0.0, "delta": 0.2121, "gamma": 0.2071, "vega": 0.0034, "theta": -0.0119, "rho": 0.0005, "theo": 0.147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T13:03:29", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "JMIA261127P00007000", "bid": 1.45, "bid_size": 84.0, "ask": 1.85, "ask_size": 64.0, "iv": 1.2783, "open_interest": 30.0, "volume": 0.0, "delta": -0.7899, "gamma": 0.2087, "vega": 0.0034, "theta": -0.0118, "rho": -0.0021, "theo": 1.6116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-10-30T12:48:19", "percent_change": 0.0, "prev_day_close": 1.47499996423721}, {"option": "JMIA261127C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 410.0, "iv": 1.1155, "open_interest": 1.0, "volume": 0.0, "delta": 0.1618, "gamma": 0.1639, "vega": 0.0029, "theta": -0.0106, "rho": 0.0004, "theo": 0.1108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T11:11:37", "percent_change": 0.0, "prev_day_close": 0.150000002235174}, {"option": "JMIA261127P00007500", "bid": 1.85, "bid_size": 73.0, "ask": 2.3, "ask_size": 55.0, "iv": 1.2479, "open_interest": 0.0, "volume": 0.0, "delta": -0.8405, "gamma": 0.1655, "vega": 0.0029, "theta": -0.0105, "rho": -0.0021, "theo": 2.0753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.00000005960464}, {"option": "JMIA261127C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 969.0, "iv": 1.3771, "open_interest": 25.0, "volume": 0.0, "delta": 0.1296, "gamma": 0.132, "vega": 0.0025, "theta": -0.0097, "rho": 0.0003, "theo": 0.0895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-11-09T12:26:47", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "JMIA261127P00008000", "bid": 2.35, "bid_size": 121.0, "ask": 2.8, "ask_size": 38.0, "iv": 1.4181, "open_interest": 0.0, "volume": 0.0, "delta": -0.8729, "gamma": 0.1335, "vega": 0.0025, "theta": -0.0095, "rho": -0.0023, "theo": 2.5539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "JMIA261127C00008500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 87.0, "iv": 1.5272, "open_interest": 0.0, "volume": 0.0, "delta": 0.1077, "gamma": 0.1087, "vega": 0.0022, "theta": -0.009, "rho": 0.0003, "theo": 0.0755, "change": 0.0, "open": 0.0, "high": 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": "JMIA261127P00008500", "bid": 2.85, "bid_size": 79.0, "ask": 3.3, "ask_size": 47.0, "iv": 1.5724, "open_interest": 0.0, "volume": 0.0, "delta": -0.895, "gamma": 0.1102, "vega": 0.0021, "theta": -0.0088, "rho": -0.0023, "theo": 3.0397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.92499995231628}, {"option": "JMIA261127C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 154.0, "iv": 1.6642, "open_interest": 2.0, "volume": 0.0, "delta": 0.0918, "gamma": 0.0914, "vega": 0.0019, "theta": -0.0084, "rho": 0.0002, "theo": 0.0655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-19T14:22:33", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "JMIA261127P00009000", "bid": 3.3, "bid_size": 151.0, "ask": 3.8, "ask_size": 20.0, "iv": 1.6052, "open_interest": 0.0, "volume": 0.0, "delta": -0.9111, "gamma": 0.093, "vega": 0.0019, "theta": -0.0082, "rho": -0.0024, "theo": 3.5295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "JMIA261127C00009500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 153.0, "iv": 1.7904, "open_interest": 0.0, "volume": 0.0, "delta": 0.0797, "gamma": 0.0782, "vega": 0.0018, "theta": -0.0079, "rho": 0.0002, "theo": 0.0579, "change": 0.0, "open": 0.0, "high": 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": "JMIA261127P00009500", "bid": 3.8, "bid_size": 146.0, "ask": 4.3, "ask_size": 21.0, "iv": 1.7315, "open_interest": 0.0, "volume": 0.0, "delta": -0.9233, "gamma": 0.0798, "vega": 0.0017, "theta": -0.0076, "rho": -0.0023, "theo": 4.0217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "JMIA261127C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 176.0, "iv": 2.0145, "open_interest": 0.0, "volume": 0.0, "delta": 0.0703, "gamma": 0.0679, "vega": 0.0016, "theta": -0.0075, "rho": 0.0002, "theo": 0.0519, "change": 0.0, "open": 0.0, "high": 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": "JMIA261127P00010000", "bid": 4.3, "bid_size": 141.0, "ask": 4.8, "ask_size": 13.0, "iv": 1.8488, "open_interest": 0.0, "volume": 0.0, "delta": -0.933, "gamma": 0.0696, "vega": 0.0015, "theta": -0.0072, "rho": -0.0024, "theo": 4.5155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.44999980926514}, {"option": "JMIA261127C00010500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 177.0, "iv": 2.1265, "open_interest": 0.0, "volume": 0.0, "delta": 0.0626, "gamma": 0.0596, "vega": 0.0014, "theta": -0.0071, "rho": 0.0001, "theo": 0.0469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "JMIA261127P00010500", "bid": 4.8, "bid_size": 139.0, "ask": 5.4, "ask_size": 45.0, "iv": 2.1833, "open_interest": 0.0, "volume": 0.0, "delta": -0.9407, "gamma": 0.0614, "vega": 0.0014, "theta": -0.0067, "rho": -0.0023, "theo": 5.0104, "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": 4.89999985694885}, {"option": "JMIA261127C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 156.0, "iv": 2.2314, "open_interest": 0.0, "volume": 0.0, "delta": 0.0563, "gamma": 0.0529, "vega": 0.0013, "theta": -0.0067, "rho": 0.0001, "theo": 0.0428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "JMIA261127P00011000", "bid": 5.2, "bid_size": 183.0, "ask": 5.9, "ask_size": 45.0, "iv": 2.0613, "open_interest": 0.0, "volume": 0.0, "delta": -0.9472, "gamma": 0.0548, "vega": 0.0012, "theta": -0.0063, "rho": -0.0023, "theo": 5.5061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "JMIA261127C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 151.0, "iv": 2.4227, "open_interest": 0.0, "volume": 0.0, "delta": 0.0466, "gamma": 0.0427, "vega": 0.0011, "theta": -0.0061, "rho": 0.0001, "theo": 0.0362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "JMIA261127P00012000", "bid": 6.2, "bid_size": 186.0, "ask": 6.9, "ask_size": 30.0, "iv": 2.2502, "open_interest": 0.0, "volume": 0.0, "delta": -0.9573, "gamma": 0.0447, "vega": 0.001, "theta": -0.0057, "rho": -0.0024, "theo": 6.4993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "JMIA261127C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 168.0, "iv": 2.5939, "open_interest": 0.0, "volume": 0.0, "delta": 0.0394, "gamma": 0.0354, "vega": 0.001, "theta": -0.0056, "rho": 0.0001, "theo": 0.0312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "JMIA261127P00013000", "bid": 7.2, "bid_size": 82.0, "ask": 7.9, "ask_size": 24.0, "iv": 2.4204, "open_interest": 0.0, "volume": 0.0, "delta": -0.9648, "gamma": 0.0375, "vega": 0.0009, "theta": -0.0051, "rho": -0.0022, "theo": 7.4941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "JMIA261204C00001000", "bid": 4.1, "bid_size": 133.0, "ask": 4.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9811, "gamma": 0.0074, "vega": 0.0006, "theta": -0.0054, "rho": 0.0005, "theo": 4.5904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "JMIA261204P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 58.0, "iv": 4.8734, "open_interest": 0.0, "volume": 0.0, "delta": -0.0186, "gamma": 0.0073, "vega": 0.0006, "theta": -0.0058, "rho": -0.0001, "theo": 0.0652, "change": 0.0, "open": 0.0, "high": 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": "JMIA261204C00002000", "bid": 3.1, "bid_size": 201.0, "ask": 3.8, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9614, "gamma": 0.0208, "vega": 0.0012, "theta": -0.0064, "rho": 0.0011, "theo": 3.6081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "JMIA261204P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 53.0, "iv": 2.9636, "open_interest": 0.0, "volume": 0.0, "delta": -0.0381, "gamma": 0.0208, "vega": 0.0012, "theta": -0.0068, "rho": -0.0002, "theo": 0.0804, "change": 0.0, "open": 0.0, "high": 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": "JMIA261204C00003000", "bid": 2.15, "bid_size": 224.0, "ask": 2.8, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9343, "gamma": 0.0477, "vega": 0.0018, "theta": -0.0066, "rho": 0.0018, "theo": 2.6218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "JMIA261204P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 58.0, "iv": 2.0478, "open_interest": 0.0, "volume": 0.0, "delta": -0.0651, "gamma": 0.0477, "vega": 0.0018, "theta": -0.0069, "rho": -0.0003, "theo": 0.0911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "JMIA261204C00004000", "bid": 1.35, "bid_size": 110.0, "ask": 1.7, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8817, "gamma": 0.1128, "vega": 0.0028, "theta": -0.0069, "rho": 0.0023, "theo": 1.6486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67500001192093}, {"option": "JMIA261204P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 235.0, "iv": 1.0747, "open_interest": 0.0, "volume": 0.0, "delta": -0.1178, "gamma": 0.1131, "vega": 0.0028, "theta": -0.0071, "rho": -0.0005, "theo": 0.1148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "JMIA261204C00005000", "bid": 0.7, "bid_size": 446.0, "ask": 1.0, "ask_size": 472.0, "iv": 1.0068, "open_interest": 0.0, "volume": 0.0, "delta": 0.7011, "gamma": 0.2458, "vega": 0.0049, "theta": -0.0101, "rho": 0.0022, "theo": 0.8422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.974999964237213}, {"option": "JMIA261204P00005000", "bid": 0.2, "bid_size": 586.0, "ask": 0.4, "ask_size": 293.0, "iv": 0.9794, "open_interest": 0.0, "volume": 50.0, "delta": -0.2989, "gamma": 0.2465, "vega": 0.0049, "theta": -0.0102, "rho": -0.0012, "theo": 0.3057, "change": 0.075, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-10T13:32:29", "percent_change": 27.2727, "prev_day_close": 0.274999998509884}, {"option": "JMIA261204C00006000", "bid": 0.25, "bid_size": 820.0, "ask": 0.45, "ask_size": 847.0, "iv": 0.936, "open_interest": 67.0, "volume": 0.0, "delta": 0.4256, "gamma": 0.2799, "vega": 0.0056, "theta": -0.0114, "rho": 0.0014, "theo": 0.3759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-06T15:55:56", "percent_change": 0.0, "prev_day_close": 0.450000002980232}, {"option": "JMIA261204P00006000", "bid": 0.65, "bid_size": 326.0, "ask": 0.95, "ask_size": 82.0, "iv": 0.9149, "open_interest": 2.0, "volume": 0.0, "delta": -0.5755, "gamma": 0.2813, "vega": 0.0056, "theta": -0.0114, "rho": -0.0023, "theo": 0.8376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-10-29T13:49:39", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "JMIA261204C00007000", "bid": 0.05, "bid_size": 94.0, "ask": 0.3, "ask_size": 139.0, "iv": 1.0463, "open_interest": 11.0, "volume": 0.0, "delta": 0.2299, "gamma": 0.2051, "vega": 0.0043, "theta": -0.0092, "rho": 0.0008, "theo": 0.1712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-11-04T13:16:24", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "JMIA261204P00007000", "bid": 1.4, "bid_size": 104.0, "ask": 1.85, "ask_size": 52.0, "iv": 1.0207, "open_interest": 11.0, "volume": 0.0, "delta": -0.7726, "gamma": 0.2072, "vega": 0.0043, "theta": -0.0092, "rho": -0.0029, "theo": 1.6321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.42, "last_trade_time": "2026-10-23T11:47:07", "percent_change": 0.0, "prev_day_close": 1.47499996423721}, {"option": "JMIA261204C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 964.0, "iv": 1.1537, "open_interest": 13.0, "volume": 0.0, "delta": 0.1452, "gamma": 0.1357, "vega": 0.0032, "theta": -0.0078, "rho": 0.0005, "theo": 0.1073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-09T15:48:49", "percent_change": 0.0, "prev_day_close": 0.0750000011175871}, {"option": "JMIA261204P00008000", "bid": 2.3, "bid_size": 96.0, "ask": 2.8, "ask_size": 51.0, "iv": 1.1184, "open_interest": 0.0, "volume": 0.0, "delta": -0.8581, "gamma": 0.1379, "vega": 0.0032, "theta": -0.0077, "rho": -0.0031, "theo": 2.5677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "JMIA261204C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 165.0, "iv": 1.3946, "open_interest": 0.0, "volume": 0.0, "delta": 0.1068, "gamma": 0.0969, "vega": 0.0026, "theta": -0.007, "rho": 0.0004, "theo": 0.0821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "JMIA261204P00009000", "bid": 3.3, "bid_size": 147.0, "ask": 3.8, "ask_size": 17.0, "iv": 1.3603, "open_interest": 0.0, "volume": 0.0, "delta": -0.897, "gamma": 0.0991, "vega": 0.0025, "theta": -0.0068, "rho": -0.0032, "theo": 3.5419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "JMIA261204C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 200.0, "iv": 1.6884, "open_interest": 0.0, "volume": 0.0, "delta": 0.0847, "gamma": 0.0741, "vega": 0.0022, "theta": -0.0065, "rho": 0.0003, "theo": 0.0678, "change": 0.0, "open": 0.0, "high": 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": "JMIA261204P00010000", "bid": 4.3, "bid_size": 136.0, "ask": 4.8, "ask_size": 23.0, "iv": 1.567, "open_interest": 0.0, "volume": 0.0, "delta": -0.9195, "gamma": 0.0763, "vega": 0.0021, "theta": -0.0062, "rho": -0.0032, "theo": 4.5269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.39999985694885}, {"option": "JMIA261204C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 175.0, "iv": 1.8704, "open_interest": 0.0, "volume": 0.0, "delta": 0.0701, "gamma": 0.0593, "vega": 0.0019, "theta": -0.006, "rho": 0.0002, "theo": 0.0579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "JMIA261204P00011000", "bid": 5.3, "bid_size": 131.0, "ask": 5.9, "ask_size": 30.0, "iv": 1.9384, "open_interest": 0.0, "volume": 0.0, "delta": -0.9345, "gamma": 0.0616, "vega": 0.0018, "theta": -0.0057, "rho": -0.0033, "theo": 5.5164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "JMIA261204C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 157.0, "iv": 2.0309, "open_interest": 0.0, "volume": 0.0, "delta": 0.0596, "gamma": 0.049, "vega": 0.0017, "theta": -0.0056, "rho": 0.0002, "theo": 0.0506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "JMIA261204P00012000", "bid": 6.2, "bid_size": 85.0, "ask": 6.9, "ask_size": 49.0, "iv": 1.9084, "open_interest": 0.0, "volume": 0.0, "delta": -0.9454, "gamma": 0.0514, "vega": 0.0015, "theta": -0.0052, "rho": -0.0033, "theo": 6.5087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "JMIA261211C00001000", "bid": 4.1, "bid_size": 51.0, "ask": 4.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9812, "gamma": 0.0073, "vega": 0.0007, "theta": -0.0039, "rho": 0.0006, "theo": 4.5887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "JMIA261211P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 239.0, "iv": 4.2902, "open_interest": 0.0, "volume": 0.0, "delta": -0.0183, "gamma": 0.0073, "vega": 0.0007, "theta": -0.0044, "rho": -0.0001, "theo": 0.0637, "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": 0.100000001490116}, {"option": "JMIA261211C00002000", "bid": 3.1, "bid_size": 91.0, "ask": 3.9, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9616, "gamma": 0.0208, "vega": 0.0013, "theta": -0.0048, "rho": 0.0014, "theo": 3.6071, "change": 0.0, "open": 0.0, "high": 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": "JMIA261211P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 254.0, "iv": 2.6094, "open_interest": 0.0, "volume": 0.0, "delta": -0.0377, "gamma": 0.0207, "vega": 0.0013, "theta": -0.0052, "rho": -0.0002, "theo": 0.079, "change": 0.0, "open": 0.0, "high": 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": "JMIA261211C00003000", "bid": 2.2, "bid_size": 197.0, "ask": 2.9, "ask_size": 73.0, "iv": 1.1553, "open_interest": 0.0, "volume": 0.0, "delta": 0.9342, "gamma": 0.0476, "vega": 0.002, "theta": -0.005, "rho": 0.0023, "theo": 2.6227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.82499992847443}, {"option": "JMIA261211P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 201.0, "iv": 1.8035, "open_interest": 0.0, "volume": 0.0, "delta": -0.0649, "gamma": 0.0476, "vega": 0.002, "theta": -0.0054, "rho": -0.0004, "theo": 0.0908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "JMIA261211C00004000", "bid": 1.35, "bid_size": 104.0, "ask": 1.8, "ask_size": 54.0, "iv": 0.7954, "open_interest": 0.0, "volume": 0.0, "delta": 0.8781, "gamma": 0.1126, "vega": 0.0032, "theta": -0.0055, "rho": 0.0029, "theo": 1.6578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.69999998807907}, {"option": "JMIA261211P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 174.0, "iv": 0.947, "open_interest": 0.0, "volume": 0.0, "delta": -0.1212, "gamma": 0.1128, "vega": 0.0032, "theta": -0.0058, "rho": -0.0006, "theo": 0.122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "JMIA261211C00005000", "bid": 0.75, "bid_size": 406.0, "ask": 0.95, "ask_size": 34.0, "iv": 0.883, "open_interest": 0.0, "volume": 0.0, "delta": 0.6956, "gamma": 0.2309, "vega": 0.0056, "theta": -0.0084, "rho": 0.0027, "theo": 0.8793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.999999970197678}, {"option": "JMIA261211P00005000", "bid": 0.25, "bid_size": 312.0, "ask": 0.45, "ask_size": 184.0, "iv": 0.953, "open_interest": 1.0, "volume": 7.0, "delta": -0.3043, "gamma": 0.2318, "vega": 0.0056, "theta": -0.0085, "rho": -0.0016, "theo": 0.34, "change": 0.1, "open": 0.35, "high": 0.4, "low": 0.35, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-10T14:55:10", "percent_change": 33.3333, "prev_day_close": 0.299999997019768}, {"option": "JMIA261211C00006000", "bid": 0.3, "bid_size": 724.0, "ask": 0.5, "ask_size": 783.0, "iv": 0.9012, "open_interest": 11.0, "volume": 9.0, "delta": 0.4383, "gamma": 0.2625, "vega": 0.0064, "theta": -0.0095, "rho": 0.0018, "theo": 0.4163, "change": -0.145, "open": 0.33, "high": 0.33, "low": 0.33, "tick": "no_change", "last_trade_price": 0.33, "last_trade_time": "2026-11-10T11:48:29", "percent_change": -30.5263, "prev_day_close": 0.475000008940697}, {"option": "JMIA261211P00006000", "bid": 0.8, "bid_size": 30.0, "ask": 1.0, "ask_size": 129.0, "iv": 0.967, "open_interest": 1.0, "volume": 0.0, "delta": -0.5629, "gamma": 0.2642, "vega": 0.0063, "theta": -0.0095, "rho": -0.0028, "theo": 0.8746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-03T13:42:54", "percent_change": 0.0, "prev_day_close": 0.775000005960464}, {"option": "JMIA261211C00007000", "bid": 0.1, "bid_size": 658.0, "ask": 0.3, "ask_size": 1105.0, "iv": 0.9695, "open_interest": 0.0, "volume": 1.0, "delta": 0.2455, "gamma": 0.2025, "vega": 0.0051, "theta": -0.0078, "rho": 0.001, "theo": 0.1945, "change": -0.075, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-10T13:25:38", "percent_change": -33.3333, "prev_day_close": 0.225000008940697}, {"option": "JMIA261211P00007000", "bid": 1.5, "bid_size": 188.0, "ask": 1.9, "ask_size": 86.0, "iv": 1.0524, "open_interest": 0.0, "volume": 0.0, "delta": -0.7573, "gamma": 0.2051, "vega": 0.005, "theta": -0.0077, "rho": -0.0036, "theo": 1.6517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "JMIA261211C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 717.0, "iv": 0.939, "open_interest": 3.0, "volume": 0.0, "delta": 0.155, "gamma": 0.1376, "vega": 0.0038, "theta": -0.0065, "rho": 0.0007, "theo": 0.1195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T10:32:59", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "JMIA261211P00008000", "bid": 2.45, "bid_size": 71.0, "ask": 2.8, "ask_size": 77.0, "iv": 1.1896, "open_interest": 0.0, "volume": 0.0, "delta": -0.849, "gamma": 0.1405, "vega": 0.0037, "theta": -0.0064, "rho": -0.0039, "theo": 2.576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "JMIA261211C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 160.0, "iv": 1.2262, "open_interest": 0.0, "volume": 0.0, "delta": 0.114, "gamma": 0.0992, "vega": 0.0031, "theta": -0.0059, "rho": 0.0005, "theo": 0.0906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000011175871}, {"option": "JMIA261211P00009000", "bid": 3.2, "bid_size": 171.0, "ask": 3.8, "ask_size": 18.0, "iv": 1.0035, "open_interest": 0.0, "volume": 0.0, "delta": -0.8908, "gamma": 0.1022, "vega": 0.003, "theta": -0.0056, "rho": -0.004, "theo": 3.5464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "JMIA261211C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 772.0, "iv": 1.4058, "open_interest": 1.0, "volume": 0.0, "delta": 0.0907, "gamma": 0.0764, "vega": 0.0026, "theta": -0.0054, "rho": 0.0004, "theo": 0.0748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T14:52:01", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "JMIA261211P00010000", "bid": 4.3, "bid_size": 138.0, "ask": 4.9, "ask_size": 30.0, "iv": 1.5503, "open_interest": 0.0, "volume": 0.0, "delta": -0.9146, "gamma": 0.0792, "vega": 0.0025, "theta": -0.0051, "rho": -0.0041, "theo": 4.5299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "JMIA261211C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 185.0, "iv": 1.645, "open_interest": 0.0, "volume": 0.0, "delta": 0.0754, "gamma": 0.0615, "vega": 0.0023, "theta": -0.0051, "rho": 0.0003, "theo": 0.0642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "JMIA261211P00011000", "bid": 5.3, "bid_size": 131.0, "ask": 5.9, "ask_size": 29.0, "iv": 1.719, "open_interest": 0.0, "volume": 0.0, "delta": -0.9305, "gamma": 0.0645, "vega": 0.0021, "theta": -0.0046, "rho": -0.0042, "theo": 5.5186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "JMIA261218C00001000", "bid": 4.1, "bid_size": 47.0, "ask": 4.8, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9812, "gamma": 0.0073, "vega": 0.0008, "theta": -0.0032, "rho": 0.0007, "theo": 4.5875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "JMIA261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 380.0, "iv": 3.8771, "open_interest": 0.0, "volume": 0.0, "delta": -0.0182, "gamma": 0.0072, "vega": 0.0008, "theta": -0.0036, "rho": -0.0002, "theo": 0.0627, "change": 0.0, "open": 0.0, "high": 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": "JMIA261218C00002000", "bid": 3.1, "bid_size": 87.0, "ask": 3.8, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9615, "gamma": 0.0207, "vega": 0.0015, "theta": -0.0039, "rho": 0.0017, "theo": 3.6069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "JMIA261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 389.0, "iv": 2.3585, "open_interest": 0.0, "volume": 0.0, "delta": -0.0376, "gamma": 0.0207, "vega": 0.0015, "theta": -0.0042, "rho": -0.0003, "theo": 0.0785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "JMIA261218C00003000", "bid": 2.2, "bid_size": 200.0, "ask": 2.8, "ask_size": 73.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9337, "gamma": 0.0476, "vega": 0.0023, "theta": -0.0041, "rho": 0.0027, "theo": 2.6247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "JMIA261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 402.0, "iv": 1.6305, "open_interest": 0.0, "volume": 0.0, "delta": -0.0652, "gamma": 0.0476, "vega": 0.0023, "theta": -0.0044, "rho": -0.0004, "theo": 0.0918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "JMIA261218C00004000", "bid": 1.4, "bid_size": 256.0, "ask": 1.75, "ask_size": 142.0, "iv": 0.7108, "open_interest": 4.0, "volume": 0.0, "delta": 0.8735, "gamma": 0.1122, "vega": 0.0037, "theta": -0.0048, "rho": 0.0035, "theo": 1.6694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.73, "last_trade_time": "2026-11-09T14:28:53", "percent_change": 0.0, "prev_day_close": 1.77500003576279}, {"option": "JMIA261218P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 33.0, "iv": 0.8567, "open_interest": 20.0, "volume": 0.0, "delta": -0.1255, "gamma": 0.1125, "vega": 0.0037, "theta": -0.0049, "rho": -0.0008, "theo": 0.1317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-03T09:56:40", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "JMIA261218C00005000", "bid": 0.8, "bid_size": 377.0, "ask": 1.15, "ask_size": 799.0, "iv": 0.9948, "open_interest": 1.0, "volume": 0.0, "delta": 0.6914, "gamma": 0.2186, "vega": 0.0063, "theta": -0.0074, "rho": 0.0032, "theo": 0.9137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.03, "last_trade_time": "2026-11-09T14:28:53", "percent_change": 0.0, "prev_day_close": 1.05000001192093}, {"option": "JMIA261218P00005000", "bid": 0.3, "bid_size": 278.0, "ask": 0.45, "ask_size": 578.0, "iv": 0.9027, "open_interest": 104.0, "volume": 0.0, "delta": -0.3083, "gamma": 0.2195, "vega": 0.0063, "theta": -0.0074, "rho": -0.002, "theo": 0.3717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-11-09T15:24:16", "percent_change": 0.0, "prev_day_close": 0.299999997019768}, {"option": "JMIA261218C00006000", "bid": 0.2, "bid_size": 900.0, "ask": 0.65, "ask_size": 534.0, "iv": 0.8482, "open_interest": 36.0, "volume": 0.0, "delta": 0.4482, "gamma": 0.2493, "vega": 0.007, "theta": -0.0082, "rho": 0.0022, "theo": 0.4507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-05T13:17:07", "percent_change": 0.0, "prev_day_close": 0.525000005960464}, {"option": "JMIA261218P00006000", "bid": 0.75, "bid_size": 215.0, "ask": 1.05, "ask_size": 87.0, "iv": 0.8766, "open_interest": 8.0, "volume": 0.0, "delta": -0.553, "gamma": 0.2512, "vega": 0.007, "theta": -0.0082, "rho": -0.0034, "theo": 0.9056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-06T14:34:02", "percent_change": 0.0, "prev_day_close": 0.775000005960464}, {"option": "JMIA261218C00007000", "bid": 0.05, "bid_size": 1916.0, "ask": 0.35, "ask_size": 12.0, "iv": 0.7823, "open_interest": 283.0, "volume": 0.0, "delta": 0.256, "gamma": 0.2004, "vega": 0.0057, "theta": -0.0067, "rho": 0.0013, "theo": 0.2113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T10:06:44", "percent_change": 0.0, "prev_day_close": 0.250000007450581}, {"option": "JMIA261218P00007000", "bid": 1.5, "bid_size": 288.0, "ask": 1.8, "ask_size": 198.0, "iv": 0.868, "open_interest": 4.0, "volume": 0.0, "delta": -0.7472, "gamma": 0.2035, "vega": 0.0057, "theta": -0.0067, "rho": -0.0044, "theo": 1.6648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-11-09T10:46:31", "percent_change": 0.0, "prev_day_close": 1.52500003576279}, {"option": "JMIA261218C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 490.0, "iv": 0.9761, "open_interest": 56.0, "volume": 0.0, "delta": 0.1593, "gamma": 0.1384, "vega": 0.0043, "theta": -0.0055, "rho": 0.0008, "theo": 0.1248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-11-06T15:00:07", "percent_change": 0.0, "prev_day_close": 0.150000002235174}, {"option": "JMIA261218P00008000", "bid": 2.45, "bid_size": 41.0, "ask": 2.85, "ask_size": 80.0, "iv": 1.1327, "open_interest": 6.0, "volume": 0.0, "delta": -0.8456, "gamma": 0.142, "vega": 0.0042, "theta": -0.0054, "rho": -0.0046, "theo": 2.5777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.56, "last_trade_time": "2026-11-06T15:00:32", "percent_change": 0.0, "prev_day_close": 2.42499995231628}, {"option": "JMIA261218C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 385.0, "iv": 1.0317, "open_interest": 4.0, "volume": 0.0, "delta": 0.1154, "gamma": 0.0998, "vega": 0.0035, "theta": -0.0048, "rho": 0.0006, "theo": 0.0923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T11:54:09", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "JMIA261218P00009000", "bid": 3.4, "bid_size": 44.0, "ask": 3.8, "ask_size": 65.0, "iv": 1.2344, "open_interest": 0.0, "volume": 0.0, "delta": -0.8906, "gamma": 0.1035, "vega": 0.0033, "theta": -0.0047, "rho": -0.0047, "theo": 3.5445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "JMIA261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 541.0, "iv": 1.269, "open_interest": 3.0, "volume": 0.0, "delta": 0.0913, "gamma": 0.0766, "vega": 0.0029, "theta": -0.0045, "rho": 0.0005, "theo": 0.0755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-23T10:11:41", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "JMIA261218P00010000", "bid": 4.3, "bid_size": 152.0, "ask": 4.8, "ask_size": 65.0, "iv": 1.2689, "open_interest": 0.0, "volume": 0.0, "delta": -0.9154, "gamma": 0.0803, "vega": 0.0027, "theta": -0.0042, "rho": -0.0048, "theo": 4.527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.39999985694885}, {"option": "JMIA261218C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 536.0, "iv": 1.4852, "open_interest": 0.0, "volume": 0.0, "delta": 0.0758, "gamma": 0.0617, "vega": 0.0025, "theta": -0.0042, "rho": 0.0004, "theo": 0.0646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "JMIA261218P00011000", "bid": 5.3, "bid_size": 145.0, "ask": 5.9, "ask_size": 65.0, "iv": 1.5643, "open_interest": 0.0, "volume": 0.0, "delta": -0.9317, "gamma": 0.0654, "vega": 0.0023, "theta": -0.0038, "rho": -0.0048, "theo": 5.5155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.44999980926514}, {"option": "JMIA261218C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 1384.0, "iv": 2.0293, "open_interest": 0.0, "volume": 0.0, "delta": 0.0647, "gamma": 0.0512, "vega": 0.0022, "theta": -0.0039, "rho": 0.0003, "theo": 0.0566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "JMIA261218P00012000", "bid": 6.0, "bid_size": 135.0, "ask": 7.1, "ask_size": 65.0, "iv": 1.5467, "open_interest": 0.0, "volume": 0.0, "delta": -0.9435, "gamma": 0.0554, "vega": 0.002, "theta": -0.0036, "rho": -0.0047, "theo": 6.5069, "change": 0.0, "open": 0.0, "high": 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": "JMIA261224C00001000", "bid": 4.1, "bid_size": 51.0, "ask": 4.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9816, "gamma": 0.0072, "vega": 0.0008, "theta": -0.0023, "rho": 0.0008, "theo": 4.5846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "JMIA261224P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 244.0, "iv": 3.6095, "open_interest": 0.0, "volume": 0.0, "delta": -0.0177, "gamma": 0.0072, "vega": 0.0008, "theta": -0.003, "rho": -0.0002, "theo": 0.06, "change": 0.0, "open": 0.0, "high": 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": "JMIA261224C00002000", "bid": 3.1, "bid_size": 91.0, "ask": 3.9, "ask_size": 34.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9622, "gamma": 0.0206, "vega": 0.0015, "theta": -0.003, "rho": 0.0019, "theo": 3.6045, "change": 0.0, "open": 0.0, "high": 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": "JMIA261224P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 239.0, "iv": 2.196, "open_interest": 0.0, "volume": 0.0, "delta": -0.0368, "gamma": 0.0205, "vega": 0.0015, "theta": -0.0036, "rho": -0.0003, "theo": 0.0757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "JMIA261224C00003000", "bid": 2.2, "bid_size": 125.0, "ask": 2.9, "ask_size": 37.0, "iv": 0.9514, "open_interest": 0.0, "volume": 0.0, "delta": 0.9341, "gamma": 0.0474, "vega": 0.0024, "theta": -0.0033, "rho": 0.0032, "theo": 2.6243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "JMIA261224P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 239.0, "iv": 1.5185, "open_interest": 0.0, "volume": 0.0, "delta": -0.0646, "gamma": 0.0475, "vega": 0.0024, "theta": -0.0038, "rho": -0.0005, "theo": 0.0903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "JMIA261224C00004000", "bid": 1.35, "bid_size": 50.0, "ask": 1.8, "ask_size": 20.0, "iv": 0.6538, "open_interest": 0.0, "volume": 0.0, "delta": 0.871, "gamma": 0.1118, "vega": 0.004, "theta": -0.0041, "rho": 0.004, "theo": 1.6768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "JMIA261224P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 164.0, "iv": 0.8719, "open_interest": 0.0, "volume": 0.0, "delta": -0.1278, "gamma": 0.1122, "vega": 0.004, "theta": -0.0044, "rho": -0.001, "theo": 0.1372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "JMIA261224C00005000", "bid": 0.75, "bid_size": 120.0, "ask": 1.1, "ask_size": 151.0, "iv": 0.8498, "open_interest": 0.0, "volume": 0.0, "delta": 0.6891, "gamma": 0.2105, "vega": 0.0068, "theta": -0.0065, "rho": 0.0037, "theo": 0.9384, "change": 0.0, "open": 0.0, "high": 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": "JMIA261224P00005000", "bid": 0.2, "bid_size": 206.0, "ask": 0.55, "ask_size": 70.0, "iv": 0.8417, "open_interest": 10.0, "volume": 0.0, "delta": -0.3106, "gamma": 0.2116, "vega": 0.0068, "theta": -0.0067, "rho": -0.0023, "theo": 0.3939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-06T10:11:07", "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "JMIA261224C00006000", "bid": 0.3, "bid_size": 174.0, "ask": 0.65, "ask_size": 206.0, "iv": 0.8539, "open_interest": 5.0, "volume": 0.0, "delta": 0.4558, "gamma": 0.2395, "vega": 0.0076, "theta": -0.0074, "rho": 0.0026, "theo": 0.4786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-05T11:40:22", "percent_change": 0.0, "prev_day_close": 0.525000005960464}, {"option": "JMIA261224P00006000", "bid": 0.7, "bid_size": 141.0, "ask": 1.15, "ask_size": 73.0, "iv": 0.8513, "open_interest": 0.0, "volume": 0.0, "delta": -0.5455, "gamma": 0.2416, "vega": 0.0076, "theta": -0.0073, "rho": -0.004, "theo": 0.9306, "change": 0.0, "open": 0.0, "high": 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": "JMIA261224C00007000", "bid": 0.1, "bid_size": 1087.0, "ask": 0.3, "ask_size": 671.0, "iv": 0.8129, "open_interest": 25.0, "volume": 0.0, "delta": 0.2679, "gamma": 0.1976, "vega": 0.0063, "theta": -0.0062, "rho": 0.0016, "theo": 0.2315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T15:35:59", "percent_change": 0.0, "prev_day_close": 0.299999997019768}, {"option": "JMIA261224P00007000", "bid": 1.5, "bid_size": 45.0, "ask": 1.95, "ask_size": 60.0, "iv": 0.932, "open_interest": 0.0, "volume": 0.0, "delta": -0.7357, "gamma": 0.201, "vega": 0.0062, "theta": -0.006, "rho": -0.005, "theo": 1.6818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57499998807907}, {"option": "JMIA261224C00008000", "bid": 0.05, "bid_size": 56.0, "ask": 0.2, "ask_size": 67.0, "iv": 0.9075, "open_interest": 0.0, "volume": 0.0, "delta": 0.1683, "gamma": 0.1396, "vega": 0.0048, "theta": -0.005, "rho": 0.001, "theo": 0.1369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000002235174}, {"option": "JMIA261224P00008000", "bid": 2.35, "bid_size": 41.0, "ask": 2.85, "ask_size": 49.0, "iv": 0.9615, "open_interest": 0.0, "volume": 0.0, "delta": -0.8372, "gamma": 0.1437, "vega": 0.0047, "theta": -0.0048, "rho": -0.0053, "theo": 2.5864, "change": 0.0, "open": 0.0, "high": 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": "JMIA261224C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 172.0, "iv": 1.0292, "open_interest": 0.0, "volume": 0.0, "delta": 0.1219, "gamma": 0.1016, "vega": 0.0039, "theta": -0.0045, "rho": 0.0007, "theo": 0.1003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "JMIA261224P00009000", "bid": 3.3, "bid_size": 20.0, "ask": 3.8, "ask_size": 39.0, "iv": 1.0324, "open_interest": 0.0, "volume": 0.0, "delta": -0.885, "gamma": 0.1058, "vega": 0.0037, "theta": -0.004, "rho": -0.0055, "theo": 3.5492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "JMIA261224C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 199.0, "iv": 1.2467, "open_interest": 0.0, "volume": 0.0, "delta": 0.0966, "gamma": 0.0785, "vega": 0.0033, "theta": -0.0041, "rho": 0.0006, "theo": 0.0819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "JMIA261224P00010000", "bid": 4.3, "bid_size": 81.0, "ask": 4.8, "ask_size": 24.0, "iv": 1.1898, "open_interest": 0.0, "volume": 0.0, "delta": -0.9112, "gamma": 0.0827, "vega": 0.003, "theta": -0.0036, "rho": -0.0054, "theo": 4.53, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.39999985694885}, {"option": "JMIA261224C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 183.0, "iv": 1.3814, "open_interest": 0.0, "volume": 0.0, "delta": 0.0804, "gamma": 0.0635, "vega": 0.0028, "theta": -0.0039, "rho": 0.0005, "theo": 0.0702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "JMIA261224P00011000", "bid": 5.3, "bid_size": 129.0, "ask": 5.9, "ask_size": 30.0, "iv": 1.4645, "open_interest": 0.0, "volume": 0.0, "delta": -0.9283, "gamma": 0.0678, "vega": 0.0025, "theta": -0.0032, "rho": -0.0054, "theo": 5.5176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "JMIA270115C00001000", "bid": 4.2, "bid_size": 305.0, "ask": 4.7, "ask_size": 162.0, "iv": 0.0, "open_interest": 117.0, "volume": 0.0, "delta": 0.9852, "gamma": 0.0065, "vega": 0.0008, "theta": -0.001, "rho": 0.0011, "theo": 4.563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-11-05T10:30:57", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "JMIA270115P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 490.0, "iv": 2.4987, "open_interest": 82.0, "volume": 0.0, "delta": -0.0138, "gamma": 0.0063, "vega": 0.0008, "theta": -0.0015, "rho": -0.0002, "theo": 0.0392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-06-03T13:37:28", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "JMIA270115C00002000", "bid": 3.2, "bid_size": 586.0, "ask": 3.7, "ask_size": 421.0, "iv": 0.0, "open_interest": 161.0, "volume": 0.0, "delta": 0.9688, "gamma": 0.0188, "vega": 0.0016, "theta": -0.0014, "rho": 0.0028, "theo": 3.5814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-09-02T13:26:27", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "JMIA270115P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 385.0, "iv": 1.5219, "open_interest": 618.0, "volume": 0.0, "delta": -0.0295, "gamma": 0.0186, "vega": 0.0016, "theta": -0.0018, "rho": -0.0004, "theo": 0.0521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-02-23T15:08:16", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "JMIA270115C00003000", "bid": 2.3, "bid_size": 1019.0, "ask": 2.7, "ask_size": 677.0, "iv": 0.0, "open_interest": 747.0, "volume": 0.0, "delta": 0.9414, "gamma": 0.0453, "vega": 0.0027, "theta": -0.0018, "rho": 0.0048, "theo": 2.6078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.2, "last_trade_time": "2026-11-03T10:20:04", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "JMIA270115P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 919.0, "iv": 0.9763, "open_interest": 1975.0, "volume": 0.0, "delta": -0.0563, "gamma": 0.0453, "vega": 0.0027, "theta": -0.0021, "rho": -0.0007, "theo": 0.071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-11-03T14:22:19", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "JMIA270115C00004000", "bid": 1.45, "bid_size": 1095.0, "ask": 1.8, "ask_size": 619.0, "iv": 0.6658, "open_interest": 1324.0, "volume": 0.0, "delta": 0.8685, "gamma": 0.1108, "vega": 0.005, "theta": -0.0028, "rho": 0.0059, "theo": 1.6872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.41, "last_trade_time": "2026-11-06T09:37:39", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "JMIA270115P00004000", "bid": 0.1, "bid_size": 31.0, "ask": 0.2, "ask_size": 962.0, "iv": 0.8201, "open_interest": 493.0, "volume": 2.0, "delta": -0.1294, "gamma": 0.1113, "vega": 0.005, "theta": -0.003, "rho": -0.0015, "theo": 0.1421, "change": 0.035, "open": 0.17, "high": 0.17, "low": 0.16, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-11-10T12:13:51", "percent_change": 28.0, "prev_day_close": 0.12500000372529}, {"option": "JMIA270115C00005000", "bid": 0.8, "bid_size": 1233.0, "ask": 1.1, "ask_size": 735.0, "iv": 0.7181, "open_interest": 2541.0, "volume": 0.0, "delta": 0.6844, "gamma": 0.191, "vega": 0.0083, "theta": -0.0048, "rho": 0.0052, "theo": 1.0055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.11, "last_trade_time": "2026-11-09T10:26:33", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "JMIA270115P00005000", "bid": 0.25, "bid_size": 1732.0, "ask": 0.55, "ask_size": 1484.0, "iv": 0.7211, "open_interest": 1157.0, "volume": 117.0, "delta": -0.3147, "gamma": 0.1924, "vega": 0.0083, "theta": -0.0049, "rho": -0.0036, "theo": 0.4532, "change": 0.1, "open": 0.47, "high": 0.51, "low": 0.45, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-10T15:25:50", "percent_change": 25.0, "prev_day_close": 0.399999991059303}, {"option": "JMIA270115C00006000", "bid": 0.45, "bid_size": 872.0, "ask": 0.6, "ask_size": 13.0, "iv": 0.7466, "open_interest": 262.0, "volume": 8.0, "delta": 0.4746, "gamma": 0.216, "vega": 0.0093, "theta": -0.0055, "rho": 0.0039, "theo": 0.555, "change": -0.075, "open": 0.5, "high": 0.55, "low": 0.5, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-11-10T12:54:11", "percent_change": -12.0, "prev_day_close": 0.625}, {"option": "JMIA270115P00006000", "bid": 0.9, "bid_size": 595.0, "ask": 1.1, "ask_size": 698.0, "iv": 0.7818, "open_interest": 312.0, "volume": 12.0, "delta": -0.5266, "gamma": 0.2188, "vega": 0.0093, "theta": -0.0055, "rho": -0.0058, "theo": 0.9971, "change": 0.2, "open": 1.05, "high": 1.11, "low": 1.05, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-11-10T13:04:57", "percent_change": 22.2222, "prev_day_close": 0.900000005960464}, {"option": "JMIA270115C00007000", "bid": 0.2, "bid_size": 1152.0, "ask": 0.45, "ask_size": 2094.0, "iv": 0.8184, "open_interest": 1978.0, "volume": 5.0, "delta": 0.2972, "gamma": 0.1894, "vega": 0.0081, "theta": -0.0047, "rho": 0.0025, "theo": 0.2871, "change": -0.07, "open": 0.3, "high": 0.3, "low": 0.28, "tick": "no_change", "last_trade_price": 0.28, "last_trade_time": "2026-11-10T11:51:32", "percent_change": -20.0, "prev_day_close": 0.350000008940697}, {"option": "JMIA270115P00007000", "bid": 1.55, "bid_size": 857.0, "ask": 1.95, "ask_size": 941.0, "iv": 0.8017, "open_interest": 779.0, "volume": 0.0, "delta": -0.7072, "gamma": 0.194, "vega": 0.008, "theta": -0.0047, "rho": -0.0072, "theo": 1.7262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.72, "last_trade_time": "2026-11-09T10:35:23", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "JMIA270115C00008000", "bid": 0.05, "bid_size": 1704.0, "ask": 0.3, "ask_size": 2165.0, "iv": 0.8205, "open_interest": 368.0, "volume": 2.0, "delta": 0.1902, "gamma": 0.1416, "vega": 0.0064, "theta": -0.0039, "rho": 0.0016, "theo": 0.1683, "change": -0.055, "open": 0.17, "high": 0.17, "low": 0.17, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-11-10T11:52:11", "percent_change": -24.4444, "prev_day_close": 0.225000008940697}, {"option": "JMIA270115P00008000", "bid": 2.5, "bid_size": 336.0, "ask": 2.85, "ask_size": 675.0, "iv": 0.915, "open_interest": 160.0, "volume": 0.0, "delta": -0.8173, "gamma": 0.1474, "vega": 0.0061, "theta": -0.0037, "rho": -0.0077, "theo": 2.6063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.46, "last_trade_time": "2026-10-20T10:57:23", "percent_change": 0.0, "prev_day_close": 2.57500004768372}, {"option": "JMIA270115C00009000", "bid": 0.05, "bid_size": 327.0, "ask": 0.15, "ask_size": 431.0, "iv": 0.8373, "open_interest": 171.0, "volume": 1.0, "delta": 0.1343, "gamma": 0.1048, "vega": 0.0051, "theta": -0.0033, "rho": 0.0012, "theo": 0.1164, "change": -0.015, "open": 0.11, "high": 0.11, "low": 0.11, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-10T11:53:17", "percent_change": -12.0, "prev_day_close": 0.12500000372529}, {"option": "JMIA270115P00009000", "bid": 3.4, "bid_size": 465.0, "ask": 3.8, "ask_size": 476.0, "iv": 0.9611, "open_interest": 100.0, "volume": 0.0, "delta": -0.8758, "gamma": 0.1113, "vega": 0.0047, "theta": -0.0031, "rho": -0.0076, "theo": 3.5539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.21, "last_trade_time": "2026-10-13T14:06:00", "percent_change": 0.0, "prev_day_close": 3.44999992847443}, {"option": "JMIA270115C00010000", "bid": 0.05, "bid_size": 26.0, "ask": 0.1, "ask_size": 24.0, "iv": 0.8993, "open_interest": 4248.0, "volume": 21.0, "delta": 0.1035, "gamma": 0.0808, "vega": 0.0042, "theta": -0.0029, "rho": 0.0009, "theo": 0.0906, "change": -0.015, "open": 0.1, "high": 0.1, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-10T14:48:07", "percent_change": -20.0, "prev_day_close": 0.0750000011175871}, {"option": "JMIA270115P00010000", "bid": 4.4, "bid_size": 330.0, "ask": 4.7, "ask_size": 723.0, "iv": 0.9944, "open_interest": 2137.0, "volume": 0.0, "delta": -0.9084, "gamma": 0.0875, "vega": 0.0037, "theta": -0.0027, "rho": -0.0072, "theo": 4.5277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.53, "last_trade_time": "2026-11-04T12:35:55", "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "JMIA270115C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 2224.0, "iv": 1.0675, "open_interest": 67.0, "volume": 0.0, "delta": 0.0847, "gamma": 0.0651, "vega": 0.0036, "theta": -0.0027, "rho": 0.0007, "theo": 0.0756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-10-21T10:38:42", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "JMIA270115P00011000", "bid": 5.3, "bid_size": 186.0, "ask": 5.8, "ask_size": 194.0, "iv": 1.1101, "open_interest": 17.0, "volume": 0.0, "delta": -0.9289, "gamma": 0.0722, "vega": 0.0031, "theta": -0.0024, "rho": -0.0072, "theo": 5.5124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-08-17T13:18:18", "percent_change": 0.0, "prev_day_close": 5.44999980926514}, {"option": "JMIA270115C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 885.0, "iv": 1.0942, "open_interest": 1202.0, "volume": 0.0, "delta": 0.072, "gamma": 0.0542, "vega": 0.0032, "theta": -0.0025, "rho": 0.0006, "theo": 0.0656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T14:10:49", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "JMIA270115P00012000", "bid": 6.3, "bid_size": 395.0, "ask": 6.8, "ask_size": 379.0, "iv": 1.2135, "open_interest": 102.0, "volume": 0.0, "delta": -0.943, "gamma": 0.0614, "vega": 0.0025, "theta": -0.0021, "rho": -0.0065, "theo": 6.5022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.94, "last_trade_time": "2026-10-13T11:17:49", "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "JMIA270115C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1391.0, "iv": 1.3183, "open_interest": 2520.0, "volume": 0.0, "delta": 0.0498, "gamma": 0.0355, "vega": 0.0024, "theta": -0.0022, "rho": 0.0004, "theo": 0.0477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T15:57:33", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "JMIA270115P00015000", "bid": 9.2, "bid_size": 219.0, "ask": 9.8, "ask_size": 178.0, "iv": 1.3007, "open_interest": 30.0, "volume": 0.0, "delta": -0.9692, "gamma": 0.0431, "vega": 0.0014, "theta": -0.0015, "rho": -0.005, "theo": 9.4849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.1, "last_trade_time": "2026-10-22T10:15:23", "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "JMIA270115C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1189.0, "iv": 1.4384, "open_interest": 663.0, "volume": 0.0, "delta": 0.0411, "gamma": 0.0285, "vega": 0.002, "theta": -0.002, "rho": 0.0003, "theo": 0.0403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-23T09:38:22", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "JMIA270115P00017000", "bid": 11.3, "bid_size": 147.0, "ask": 11.9, "ask_size": 137.0, "iv": 1.7367, "open_interest": 4.0, "volume": 0.0, "delta": -0.9814, "gamma": 0.0382, "vega": 0.001, "theta": -0.0014, "rho": -0.0045, "theo": 11.4789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.9, "last_trade_time": "2026-02-20T11:59:21", "percent_change": 0.0, "prev_day_close": 11.3500003814697}, {"option": "JMIA270115C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 379.0, "iv": 1.4882, "open_interest": 4885.0, "volume": 1.0, "delta": 0.0322, "gamma": 0.0217, "vega": 0.0017, "theta": -0.0017, "rho": 0.0003, "theo": 0.0324, "change": 0.0, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-10T14:48:07", "percent_change": -1.49012e-06, "prev_day_close": 0.0500000007450581}, {"option": "JMIA270115P00020000", "bid": 14.3, "bid_size": 147.0, "ask": 14.8, "ask_size": 135.0, "iv": 1.7917, "open_interest": 0.0, "volume": 0.0, "delta": -0.9922, "gamma": 0.0254, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 14.475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.2, "last_trade_time": "2026-09-23T13:42:48", "percent_change": 0.0, "prev_day_close": 14.3000001907349}, {"option": "JMIA270115C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 417.0, "iv": 1.5714, "open_interest": 272.0, "volume": 0.0, "delta": 0.028, "gamma": 0.0186, "vega": 0.0015, "theta": -0.0016, "rho": 0.0002, "theo": 0.0284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-09-09T12:02:56", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "JMIA270115P00022000", "bid": 16.3, "bid_size": 147.0, "ask": 16.9, "ask_size": 136.0, "iv": 2.0274, "open_interest": 0.0, "volume": 0.0, "delta": -0.9966, "gamma": 0.0106, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 16.475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2025-10-16T10:12:22", "percent_change": 0.0, "prev_day_close": 16.4000005722046}, {"option": "JMIA270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 812.0, "iv": 1.8769, "open_interest": 973.0, "volume": 0.0, "delta": 0.0231, "gamma": 0.0151, "vega": 0.0013, "theta": -0.0014, "rho": 0.0002, "theo": 0.0238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-19T12:04:14", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "JMIA270115P00025000", "bid": 19.3, "bid_size": 149.0, "ask": 19.8, "ask_size": 135.0, "iv": 2.0365, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 19.475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.9, "last_trade_time": "2026-07-01T10:24:38", "percent_change": 0.0, "prev_day_close": 19.3500003814697}, {"option": "JMIA270219C00001000", "bid": 4.1, "bid_size": 29.0, "ask": 4.9, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9856, "gamma": 0.0067, "vega": 0.0009, "theta": -0.0003, "rho": 0.0014, "theo": 4.5537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.60000014305115}, {"option": "JMIA270219P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 214.0, "iv": 2.0228, "open_interest": 0.0, "volume": 0.0, "delta": -0.013, "gamma": 0.0061, "vega": 0.001, "theta": -0.0009, "rho": -0.0003, "theo": 0.0356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "JMIA270219C00002000", "bid": 3.2, "bid_size": 86.0, "ask": 3.7, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9657, "gamma": 0.0199, "vega": 0.0021, "theta": -0.0008, "rho": 0.0034, "theo": 3.5829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "JMIA270219P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 293.0, "iv": 1.2325, "open_interest": 0.0, "volume": 0.0, "delta": -0.0315, "gamma": 0.0191, "vega": 0.0021, "theta": -0.0013, "rho": -0.0006, "theo": 0.0585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "JMIA270219C00003000", "bid": 2.35, "bid_size": 256.0, "ask": 2.75, "ask_size": 100.0, "iv": 0.6404, "open_interest": 34.0, "volume": 0.0, "delta": 0.9218, "gamma": 0.0492, "vega": 0.0041, "theta": -0.0016, "rho": 0.0058, "theo": 2.6511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-06T11:07:23", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "JMIA270219P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 330.0, "iv": 0.8729, "open_interest": 1.0, "volume": 0.0, "delta": -0.074, "gamma": 0.0486, "vega": 0.0041, "theta": -0.002, "rho": -0.0014, "theo": 0.1178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-13T15:40:20", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "JMIA270219C00004000", "bid": 1.55, "bid_size": 258.0, "ask": 1.95, "ask_size": 66.0, "iv": 0.751, "open_interest": 10.0, "volume": 0.0, "delta": 0.8308, "gamma": 0.1026, "vega": 0.0072, "theta": -0.0027, "rho": 0.0074, "theo": 1.803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-10-30T11:35:58", "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "JMIA270219P00004000", "bid": 0.15, "bid_size": 613.0, "ask": 0.35, "ask_size": 523.0, "iv": 0.8146, "open_interest": 318.0, "volume": 0.0, "delta": -0.1645, "gamma": 0.1028, "vega": 0.0072, "theta": -0.0029, "rho": -0.003, "theo": 0.2588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-11-02T11:54:46", "percent_change": 0.0, "prev_day_close": 0.225000008940697}, {"option": "JMIA270219C00005000", "bid": 1.0, "bid_size": 590.0, "ask": 1.3, "ask_size": 255.0, "iv": 0.7752, "open_interest": 44.0, "volume": 0.0, "delta": 0.6753, "gamma": 0.1474, "vega": 0.0104, "theta": -0.0041, "rho": 0.007, "theo": 1.2049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-11-02T12:29:12", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "JMIA270219P00005000", "bid": 0.45, "bid_size": 697.0, "ask": 0.75, "ask_size": 391.0, "iv": 0.7803, "open_interest": 256.0, "volume": 0.0, "delta": -0.3208, "gamma": 0.1486, "vega": 0.0104, "theta": -0.0042, "rho": -0.0059, "theo": 0.6497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-11-04T15:44:52", "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "JMIA270219C00006000", "bid": 0.65, "bid_size": 783.0, "ask": 0.95, "ask_size": 1753.0, "iv": 0.8418, "open_interest": 201.0, "volume": 0.0, "delta": 0.5146, "gamma": 0.1662, "vega": 0.0115, "theta": -0.0046, "rho": 0.0058, "theo": 0.7705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-11-09T15:06:41", "percent_change": 0.0, "prev_day_close": 0.900000005960464}, {"option": "JMIA270219P00006000", "bid": 1.1, "bid_size": 175.0, "ask": 1.45, "ask_size": 411.0, "iv": 0.8762, "open_interest": 273.0, "volume": 0.0, "delta": -0.4835, "gamma": 0.1688, "vega": 0.0115, "theta": -0.0046, "rho": -0.0087, "theo": 1.2059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-05T13:00:05", "percent_change": 0.0, "prev_day_close": 1.15000003576279}, {"option": "JMIA270219C00007000", "bid": 0.4, "bid_size": 715.0, "ask": 0.7, "ask_size": 2081.0, "iv": 0.8705, "open_interest": 549.0, "volume": 0.0, "delta": 0.3777, "gamma": 0.1572, "vega": 0.011, "theta": -0.0044, "rho": 0.0044, "theo": 0.4983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-09T11:02:32", "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "JMIA270219P00007000", "bid": 1.75, "bid_size": 308.0, "ask": 2.1, "ask_size": 278.0, "iv": 0.8224, "open_interest": 156.0, "volume": 0.0, "delta": -0.6232, "gamma": 0.1612, "vega": 0.0109, "theta": -0.0043, "rho": -0.0109, "theo": 1.9264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-04T15:31:20", "percent_change": 0.0, "prev_day_close": 1.84999996423721}, {"option": "JMIA270219C00008000", "bid": 0.25, "bid_size": 759.0, "ask": 0.5, "ask_size": 2034.0, "iv": 0.884, "open_interest": 542.0, "volume": 0.0, "delta": 0.2778, "gamma": 0.1351, "vega": 0.0097, "theta": -0.004, "rho": 0.0033, "theo": 0.3375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.41, "last_trade_time": "2026-11-09T13:56:08", "percent_change": 0.0, "prev_day_close": 0.424999997019768}, {"option": "JMIA270219P00008000", "bid": 2.65, "bid_size": 27.0, "ask": 3.0, "ask_size": 310.0, "iv": 0.9119, "open_interest": 250.0, "volume": 0.0, "delta": -0.7262, "gamma": 0.1405, "vega": 0.0096, "theta": -0.0038, "rho": -0.0124, "theo": 2.7606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.11, "last_trade_time": "2026-11-05T15:41:23", "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "JMIA270219C00009000", "bid": 0.15, "bid_size": 787.0, "ask": 0.3, "ask_size": 717.0, "iv": 0.8547, "open_interest": 473.0, "volume": 0.0, "delta": 0.2066, "gamma": 0.112, "vega": 0.0083, "theta": -0.0035, "rho": 0.0025, "theo": 0.236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T13:17:08", "percent_change": 0.0, "prev_day_close": 0.299999997019768}, {"option": "JMIA270219P00009000", "bid": 3.5, "bid_size": 80.0, "ask": 3.9, "ask_size": 65.0, "iv": 0.9221, "open_interest": 8.0, "volume": 0.0, "delta": -0.8008, "gamma": 0.1186, "vega": 0.008, "theta": -0.0032, "rho": -0.0129, "theo": 3.6558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.48, "last_trade_time": "2026-10-26T14:57:47", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "JMIA270219C00010000", "bid": 0.1, "bid_size": 27.0, "ask": 0.35, "ask_size": 1077.0, "iv": 0.9653, "open_interest": 207.0, "volume": 0.0, "delta": 0.1564, "gamma": 0.0916, "vega": 0.0069, "theta": -0.003, "rho": 0.0019, "theo": 0.1706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T15:18:16", "percent_change": 0.0, "prev_day_close": 0.225000001490116}, {"option": "JMIA270219P00010000", "bid": 4.4, "bid_size": 120.0, "ask": 4.9, "ask_size": 237.0, "iv": 0.9787, "open_interest": 106.0, "volume": 0.0, "delta": -0.8546, "gamma": 0.0995, "vega": 0.0064, "theta": -0.0026, "rho": -0.0125, "theo": 4.5889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-10-05T10:32:11", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "JMIA270219C00011000", "bid": 0.05, "bid_size": 810.0, "ask": 0.3, "ask_size": 1603.0, "iv": 0.9897, "open_interest": 81.0, "volume": 0.0, "delta": 0.1212, "gamma": 0.075, "vega": 0.0058, "theta": -0.0026, "rho": 0.0015, "theo": 0.1278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-10-15T13:47:33", "percent_change": 0.0, "prev_day_close": 0.175000004470348}, {"option": "JMIA270219P00011000", "bid": 5.4, "bid_size": 65.0, "ask": 5.8, "ask_size": 65.0, "iv": 1.0083, "open_interest": 0.0, "volume": 0.0, "delta": -0.8933, "gamma": 0.0839, "vega": 0.0052, "theta": -0.0021, "rho": -0.0122, "theo": 5.546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.05, "last_trade_time": "2026-11-05T10:49:50", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "JMIA270219C00012000", "bid": 0.05, "bid_size": 270.0, "ask": 0.25, "ask_size": 1550.0, "iv": 1.031, "open_interest": 43.0, "volume": 1.0, "delta": 0.0963, "gamma": 0.0619, "vega": 0.0049, "theta": -0.0022, "rho": 0.0012, "theo": 0.0991, "change": -0.025, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-10T13:30:52", "percent_change": -20.0, "prev_day_close": 0.12500000372529}, {"option": "JMIA270219P00012000", "bid": 6.4, "bid_size": 65.0, "ask": 6.8, "ask_size": 65.0, "iv": 1.0978, "open_interest": 5.0, "volume": 0.0, "delta": -0.9216, "gamma": 0.0712, "vega": 0.004, "theta": -0.0016, "rho": -0.0109, "theo": 6.5184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.72, "last_trade_time": "2026-11-02T10:21:49", "percent_change": 0.0, "prev_day_close": 6.44999980926514}, {"option": "JMIA270219C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 854.0, "iv": 0.9505, "open_interest": 66.0, "volume": 0.0, "delta": 0.0783, "gamma": 0.0517, "vega": 0.0042, "theta": -0.002, "rho": 0.001, "theo": 0.0792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T12:48:18", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "JMIA270219P00013000", "bid": 7.3, "bid_size": 68.0, "ask": 7.8, "ask_size": 65.0, "iv": 1.0869, "open_interest": 0.0, "volume": 0.0, "delta": -0.9429, "gamma": 0.0624, "vega": 0.003, "theta": -0.0012, "rho": -0.0091, "theo": 7.5003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "JMIA270219C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 617.0, "iv": 1.0106, "open_interest": 30.0, "volume": 0.0, "delta": 0.0649, "gamma": 0.0438, "vega": 0.0037, "theta": -0.0017, "rho": 0.0008, "theo": 0.0649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-19T15:14:37", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "JMIA270219P00014000", "bid": 8.3, "bid_size": 54.0, "ask": 8.8, "ask_size": 43.0, "iv": 1.1588, "open_interest": 0.0, "volume": 0.0, "delta": -0.9596, "gamma": 0.0572, "vega": 0.0024, "theta": -0.0008, "rho": -0.0079, "theo": 8.4882, "change": 0.0, "open": 0.0, "high": 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": "JMIA270521C00001000", "bid": 4.1, "bid_size": 58.0, "ask": 4.9, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9819, "gamma": 0.0075, "vega": 0.0015, "theta": 0.0, "rho": 0.0026, "theo": 4.5661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "JMIA270521P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 263.0, "iv": 1.4754, "open_interest": 0.0, "volume": 0.0, "delta": -0.0156, "gamma": 0.0067, "vega": 0.0016, "theta": -0.0006, "rho": -0.0007, "theo": 0.049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "JMIA270521C00002000", "bid": 3.3, "bid_size": 156.0, "ask": 3.8, "ask_size": 127.0, "iv": 0.7583, "open_interest": 0.0, "volume": 0.0, "delta": 0.9549, "gamma": 0.0218, "vega": 0.0035, "theta": -0.0002, "rho": 0.0064, "theo": 3.6208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "JMIA270521P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 497.0, "iv": 1.1897, "open_interest": 0.0, "volume": 0.0, "delta": -0.0401, "gamma": 0.0208, "vega": 0.0035, "theta": -0.0009, "rho": -0.0015, "theo": 0.0905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "JMIA270521C00003000", "bid": 2.45, "bid_size": 171.0, "ask": 2.95, "ask_size": 132.0, "iv": 0.7825, "open_interest": 2.0, "volume": 0.0, "delta": 0.9016, "gamma": 0.0492, "vega": 0.0066, "theta": -0.0009, "rho": 0.0104, "theo": 2.7372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-10-07T10:29:24", "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "JMIA270521P00003000", "bid": 0.1, "bid_size": 285.0, "ask": 0.35, "ask_size": 371.0, "iv": 0.8956, "open_interest": 1.0, "volume": 0.0, "delta": -0.0914, "gamma": 0.0487, "vega": 0.0066, "theta": -0.0014, "rho": -0.0033, "theo": 0.1882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-13T12:54:48", "percent_change": 0.0, "prev_day_close": 0.175000000745058}, {"option": "JMIA270521C00004000", "bid": 1.8, "bid_size": 180.0, "ask": 2.35, "ask_size": 192.0, "iv": 0.8439, "open_interest": 5.0, "volume": 0.0, "delta": 0.8004, "gamma": 0.0827, "vega": 0.0109, "theta": -0.0019, "rho": 0.0118, "theo": 2.0486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.01, "last_trade_time": "2026-11-06T14:42:51", "percent_change": 0.0, "prev_day_close": 2.09999996423721}, {"option": "JMIA270521P00004000", "bid": 0.25, "bid_size": 1471.0, "ask": 0.7, "ask_size": 672.0, "iv": 0.8167, "open_interest": 304.0, "volume": 0.0, "delta": -0.1926, "gamma": 0.0834, "vega": 0.011, "theta": -0.0023, "rho": -0.0071, "theo": 0.4784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.59, "last_trade_time": "2026-11-05T14:06:05", "percent_change": 0.0, "prev_day_close": 0.424999997019768}, {"option": "JMIA270521C00005000", "bid": 1.3, "bid_size": 572.0, "ask": 1.65, "ask_size": 326.0, "iv": 0.7802, "open_interest": 6.0, "volume": 0.0, "delta": 0.6837, "gamma": 0.1057, "vega": 0.014, "theta": -0.0027, "rho": 0.0114, "theo": 1.5363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.48, "last_trade_time": "2026-11-06T14:42:44", "percent_change": 0.0, "prev_day_close": 1.57499998807907}, {"option": "JMIA270521P00005000", "bid": 0.65, "bid_size": 636.0, "ask": 1.2, "ask_size": 395.0, "iv": 0.8088, "open_interest": 15.0, "volume": 0.0, "delta": -0.3109, "gamma": 0.1076, "vega": 0.0141, "theta": -0.0029, "rho": -0.0117, "theo": 0.9461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.02, "last_trade_time": "2026-10-30T13:45:34", "percent_change": 0.0, "prev_day_close": 0.849999994039536}, {"option": "JMIA270521C00006000", "bid": 0.95, "bid_size": 491.0, "ask": 1.3, "ask_size": 492.0, "iv": 0.8082, "open_interest": 20.0, "volume": 0.0, "delta": 0.5683, "gamma": 0.1192, "vega": 0.0156, "theta": -0.0031, "rho": 0.0104, "theo": 1.1274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-11-04T10:07:53", "percent_change": 0.0, "prev_day_close": 1.17500001192093}, {"option": "JMIA270521P00006000", "bid": 1.25, "bid_size": 576.0, "ask": 1.7, "ask_size": 311.0, "iv": 0.7813, "open_interest": 139.0, "volume": 0.0, "delta": -0.4291, "gamma": 0.1227, "vega": 0.0156, "theta": -0.0031, "rho": -0.0159, "theo": 1.5195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.66, "last_trade_time": "2026-11-05T13:00:05", "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "JMIA270521C00007000", "bid": 0.7, "bid_size": 937.0, "ask": 1.05, "ask_size": 1614.0, "iv": 0.8319, "open_interest": 32.0, "volume": 0.0, "delta": 0.4636, "gamma": 0.1216, "vega": 0.0158, "theta": -0.0032, "rho": 0.009, "theo": 0.8304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.93, "last_trade_time": "2026-11-09T11:24:14", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "JMIA270521P00007000", "bid": 2.1, "bid_size": 264.0, "ask": 2.4, "ask_size": 422.0, "iv": 0.8304, "open_interest": 34.0, "volume": 0.0, "delta": -0.5376, "gamma": 0.127, "vega": 0.0157, "theta": -0.003, "rho": -0.0194, "theo": 2.2079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-10-16T09:47:03", "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "JMIA270521C00008000", "bid": 0.5, "bid_size": 984.0, "ask": 0.7, "ask_size": 121.0, "iv": 0.7906, "open_interest": 131.0, "volume": 3.0, "delta": 0.3787, "gamma": 0.1155, "vega": 0.0151, "theta": -0.0031, "rho": 0.0076, "theo": 0.6313, "change": -0.1, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-10T14:10:00", "percent_change": -14.2857, "prev_day_close": 0.699999988079071}, {"option": "JMIA270521P00008000", "bid": 2.85, "bid_size": 541.0, "ask": 3.2, "ask_size": 1097.0, "iv": 0.8299, "open_interest": 395.0, "volume": 0.0, "delta": -0.6269, "gamma": 0.1226, "vega": 0.0149, "theta": -0.0028, "rho": -0.0222, "theo": 2.9973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-10-20T14:27:30", "percent_change": 0.0, "prev_day_close": 2.94999992847443}, {"option": "JMIA270521C00009000", "bid": 0.4, "bid_size": 678.0, "ask": 0.55, "ask_size": 405.0, "iv": 0.8109, "open_interest": 74.0, "volume": 0.0, "delta": 0.3124, "gamma": 0.1058, "vega": 0.0141, "theta": -0.0029, "rho": 0.0064, "theo": 0.4941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-10-30T11:38:31", "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "JMIA270521P00009000", "bid": 3.7, "bid_size": 286.0, "ask": 4.1, "ask_size": 291.0, "iv": 0.8598, "open_interest": 13.0, "volume": 0.0, "delta": -0.698, "gamma": 0.1146, "vega": 0.0137, "theta": -0.0025, "rho": -0.0239, "theo": 3.8514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-10-21T13:02:09", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "JMIA270521C00010000", "bid": 0.25, "bid_size": 1110.0, "ask": 0.45, "ask_size": 885.0, "iv": 0.8028, "open_interest": 17.0, "volume": 0.0, "delta": 0.2605, "gamma": 0.0954, "vega": 0.0129, "theta": -0.0027, "rho": 0.0054, "theo": 0.3957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T14:02:13", "percent_change": 0.0, "prev_day_close": 0.450000002980232}, {"option": "JMIA270521P00010000", "bid": 4.6, "bid_size": 38.0, "ask": 5.0, "ask_size": 79.0, "iv": 0.8818, "open_interest": 3.0, "volume": 0.0, "delta": -0.7549, "gamma": 0.1059, "vega": 0.0122, "theta": -0.0022, "rho": -0.0247, "theo": 4.7469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.65, "last_trade_time": "2026-10-26T11:43:28", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "JMIA270521C00011000", "bid": 0.2, "bid_size": 173.0, "ask": 0.55, "ask_size": 917.0, "iv": 0.8967, "open_interest": 1.0, "volume": 0.0, "delta": 0.2198, "gamma": 0.0854, "vega": 0.0118, "theta": -0.0025, "rho": 0.0046, "theo": 0.3233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.43, "last_trade_time": "2026-10-20T09:30:05", "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "JMIA270521P00011000", "bid": 5.5, "bid_size": 74.0, "ask": 5.9, "ask_size": 77.0, "iv": 0.8807, "open_interest": 1.0, "volume": 0.0, "delta": -0.8008, "gamma": 0.0975, "vega": 0.0107, "theta": -0.0018, "rho": -0.024, "theo": 5.6707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-11-05T10:49:50", "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "JMIA270521C00012000", "bid": 0.15, "bid_size": 173.0, "ask": 0.3, "ask_size": 28.0, "iv": 0.8254, "open_interest": 3.0, "volume": 0.0, "delta": 0.1877, "gamma": 0.0764, "vega": 0.0107, "theta": -0.0024, "rho": 0.004, "theo": 0.2691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-10-28T10:13:58", "percent_change": 0.0, "prev_day_close": 0.250000007450581}, {"option": "JMIA270521P00012000", "bid": 6.4, "bid_size": 118.0, "ask": 6.9, "ask_size": 97.0, "iv": 0.9054, "open_interest": 2.0, "volume": 0.0, "delta": -0.8381, "gamma": 0.0901, "vega": 0.0092, "theta": -0.0015, "rho": -0.0232, "theo": 6.6143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.77, "last_trade_time": "2026-11-02T10:21:49", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "JMIA270521C00013000", "bid": 0.05, "bid_size": 554.0, "ask": 0.25, "ask_size": 13.0, "iv": 0.7951, "open_interest": 1.0, "volume": 0.0, "delta": 0.1621, "gamma": 0.0685, "vega": 0.0098, "theta": -0.0022, "rho": 0.0034, "theo": 0.2276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-09-25T09:30:14", "percent_change": 0.0, "prev_day_close": 0.225000008940697}, {"option": "JMIA270521P00013000", "bid": 7.4, "bid_size": 95.0, "ask": 7.9, "ask_size": 95.0, "iv": 0.9702, "open_interest": 0.0, "volume": 0.0, "delta": -0.8688, "gamma": 0.0834, "vega": 0.0081, "theta": -0.0012, "rho": -0.0228, "theo": 7.5728, "change": 0.0, "open": 0.0, "high": 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": "JMIA270521C00014000", "bid": 0.05, "bid_size": 537.0, "ask": 0.4, "ask_size": 929.0, "iv": 0.9292, "open_interest": 8.0, "volume": 0.0, "delta": 0.1415, "gamma": 0.0616, "vega": 0.0089, "theta": -0.002, "rho": 0.003, "theo": 0.1954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T15:58:20", "percent_change": 0.0, "prev_day_close": 0.175000000745058}, {"option": "JMIA270521P00014000", "bid": 8.4, "bid_size": 82.0, "ask": 8.8, "ask_size": 96.0, "iv": 0.9736, "open_interest": 0.0, "volume": 0.0, "delta": -0.8946, "gamma": 0.0777, "vega": 0.0066, "theta": -0.0009, "rho": -0.0197, "theo": 8.5419, "change": 0.0, "open": 0.0, "high": 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": "JMIA280121C00001000", "bid": 4.1, "bid_size": 116.0, "ask": 4.9, "ask_size": 111.0, "iv": 0.0, "open_interest": 36.0, "volume": 0.0, "delta": 0.9797, "gamma": 0.0075, "vega": 0.0024, "theta": 0.0, "rho": 0.0065, "theo": 4.5846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-10-28T10:03:03", "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "JMIA280121P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 224.0, "iv": 0.9958, "open_interest": 0.0, "volume": 0.0, "delta": -0.0156, "gamma": 0.0065, "vega": 0.0024, "theta": -0.0003, "rho": -0.0015, "theo": 0.0508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "JMIA280121C00002000", "bid": 3.5, "bid_size": 663.0, "ask": 3.9, "ask_size": 383.0, "iv": 0.766, "open_interest": 107.0, "volume": 0.0, "delta": 0.9426, "gamma": 0.0217, "vega": 0.0062, "theta": -0.0001, "rho": 0.0155, "theo": 3.7176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-10-22T11:25:13", "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "JMIA280121P00002000", "bid": 0.05, "bid_size": 1312.0, "ask": 0.25, "ask_size": 843.0, "iv": 0.8091, "open_interest": 24.0, "volume": 0.0, "delta": -0.0489, "gamma": 0.0212, "vega": 0.0062, "theta": -0.0005, "rho": -0.0045, "theo": 0.1414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-10-27T13:21:47", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "JMIA280121C00003000", "bid": 2.75, "bid_size": 817.0, "ask": 3.2, "ask_size": 378.0, "iv": 0.7289, "open_interest": 146.0, "volume": 0.0, "delta": 0.874, "gamma": 0.0407, "vega": 0.0118, "theta": -0.0007, "rho": 0.02, "theo": 3.0523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-11-02T15:08:00", "percent_change": 0.0, "prev_day_close": 3.15000009536743}, {"option": "JMIA280121P00003000", "bid": 0.35, "bid_size": 536.0, "ask": 0.6, "ask_size": 893.0, "iv": 0.8363, "open_interest": 22.0, "volume": 100.0, "delta": -0.1174, "gamma": 0.0414, "vega": 0.0119, "theta": -0.001, "rho": -0.0111, "theo": 0.4261, "change": 0.02, "open": 0.42, "high": 0.42, "low": 0.37, "tick": "no_change", "last_trade_price": 0.42, "last_trade_time": "2026-11-10T15:25:50", "percent_change": 5.0, "prev_day_close": 0.400000005960464}, {"option": "JMIA280121C00004000", "bid": 2.25, "bid_size": 846.0, "ask": 2.65, "ask_size": 444.0, "iv": 0.7498, "open_interest": 208.0, "volume": 0.0, "delta": 0.797, "gamma": 0.0571, "vega": 0.0165, "theta": -0.0012, "rho": 0.0219, "theo": 2.5121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.14, "last_trade_time": "2026-11-05T12:54:32", "percent_change": 0.0, "prev_day_close": 2.57499992847443}, {"option": "JMIA280121P00004000", "bid": 0.75, "bid_size": 610.0, "ask": 0.95, "ask_size": 693.0, "iv": 0.7948, "open_interest": 454.0, "volume": 0.0, "delta": -0.1967, "gamma": 0.0593, "vega": 0.0167, "theta": -0.0014, "rho": -0.0188, "theo": 0.8377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-10-14T12:21:05", "percent_change": 0.0, "prev_day_close": 0.799999982118606}, {"option": "JMIA280121C00005000", "bid": 1.85, "bid_size": 777.0, "ask": 2.4, "ask_size": 709.0, "iv": 0.8043, "open_interest": 2381.0, "volume": 0.0, "delta": 0.7188, "gamma": 0.0692, "vega": 0.0199, "theta": -0.0015, "rho": 0.0222, "theo": 2.0813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.07, "last_trade_time": "2026-11-06T15:38:35", "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "JMIA280121P00005000", "bid": 1.25, "bid_size": 291.0, "ask": 1.7, "ask_size": 643.0, "iv": 0.8383, "open_interest": 736.0, "volume": 0.0, "delta": -0.2786, "gamma": 0.0733, "vega": 0.0201, "theta": -0.0017, "rho": -0.0266, "theo": 1.3629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.44, "last_trade_time": "2026-10-29T14:25:35", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "JMIA280121C00007000", "bid": 1.3, "bid_size": 1099.0, "ask": 1.75, "ask_size": 1300.0, "iv": 0.8044, "open_interest": 2537.0, "volume": 0.0, "delta": 0.5797, "gamma": 0.0803, "vega": 0.0233, "theta": -0.0019, "rho": 0.0202, "theo": 1.486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.46, "last_trade_time": "2026-11-06T13:49:32", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "JMIA280121P00007000", "bid": 2.55, "bid_size": 708.0, "ask": 2.9, "ask_size": 1117.0, "iv": 0.8005, "open_interest": 1509.0, "volume": 0.0, "delta": -0.429, "gamma": 0.0887, "vega": 0.0233, "theta": -0.002, "rho": -0.0403, "theo": 2.695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-05T12:51:43", "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "JMIA280121C00010000", "bid": 0.85, "bid_size": 735.0, "ask": 1.1, "ask_size": 1051.0, "iv": 0.8036, "open_interest": 2126.0, "volume": 2.0, "delta": 0.4267, "gamma": 0.0793, "vega": 0.0235, "theta": -0.002, "rho": 0.0163, "theo": 0.9738, "change": -0.175, "open": 0.85, "high": 0.85, "low": 0.85, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-10T11:25:59", "percent_change": -17.0732, "prev_day_close": 1.02500000596046}, {"option": "JMIA280121P00010000", "bid": 4.9, "bid_size": 814.0, "ask": 5.4, "ask_size": 1236.0, "iv": 0.8207, "open_interest": 2339.0, "volume": 0.0, "delta": -0.604, "gamma": 0.0946, "vega": 0.0223, "theta": -0.002, "rho": -0.0516, "theo": 5.1106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.4, "last_trade_time": "2026-10-30T10:35:23", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "JMIA280121C00012000", "bid": 0.6, "bid_size": 1004.0, "ask": 1.0, "ask_size": 1698.0, "iv": 0.8283, "open_interest": 910.0, "volume": 0.0, "delta": 0.3547, "gamma": 0.0743, "vega": 0.0223, "theta": -0.002, "rho": 0.014, "theo": 0.7675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-06T12:56:13", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "JMIA280121P00012000", "bid": 6.7, "bid_size": 600.0, "ask": 7.1, "ask_size": 808.0, "iv": 0.8251, "open_interest": 302.0, "volume": 0.0, "delta": -0.6927, "gamma": 0.0944, "vega": 0.0199, "theta": -0.0018, "rho": -0.0536, "theo": 6.8774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.6, "last_trade_time": "2026-10-15T11:05:01", "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "JMIA280121C00015000", "bid": 0.4, "bid_size": 246.0, "ask": 0.65, "ask_size": 1012.0, "iv": 0.8342, "open_interest": 2351.0, "volume": 1.0, "delta": 0.277, "gamma": 0.0656, "vega": 0.0201, "theta": -0.0018, "rho": 0.0113, "theo": 0.5652, "change": 0.0, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-11-10T12:49:23", "percent_change": 5.4186e-07, "prev_day_close": 0.549999997019768}, {"option": "JMIA280121P00015000", "bid": 9.5, "bid_size": 233.0, "ask": 9.9, "ask_size": 162.0, "iv": 0.8545, "open_interest": 7.0, "volume": 0.0, "delta": -0.7969, "gamma": 0.0921, "vega": 0.0152, "theta": -0.0015, "rho": -0.0482, "theo": 9.661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.39, "last_trade_time": "2026-10-21T11:26:08", "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "JMIA280121C00017000", "bid": 0.3, "bid_size": 1233.0, "ask": 0.55, "ask_size": 949.0, "iv": 0.8123, "open_interest": 474.0, "volume": 0.0, "delta": 0.2391, "gamma": 0.0601, "vega": 0.0186, "theta": -0.0017, "rho": 0.0099, "theo": 0.4736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-04T13:27:51", "percent_change": 0.0, "prev_day_close": 0.450000017881393}, {"option": "JMIA280121P00017000", "bid": 11.4, "bid_size": 278.0, "ask": 11.9, "ask_size": 151.0, "iv": 0.8966, "open_interest": 3.0, "volume": 0.0, "delta": -0.8528, "gamma": 0.0915, "vega": 0.012, "theta": -0.0013, "rho": -0.0417, "theo": 11.5731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.5, "last_trade_time": "2026-11-09T11:06:29", "percent_change": 0.0, "prev_day_close": 11.4500002861023}, {"option": "JMIA280121C00020000", "bid": 0.2, "bid_size": 843.0, "ask": 0.45, "ask_size": 674.0, "iv": 0.8215, "open_interest": 513.0, "volume": 0.0, "delta": 0.1961, "gamma": 0.0527, "vega": 0.0166, "theta": -0.0016, "rho": 0.0082, "theo": 0.3749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.33, "last_trade_time": "2026-11-05T10:29:46", "percent_change": 0.0, "prev_day_close": 0.350000001490116}, {"option": "JMIA280121P00020000", "bid": 14.3, "bid_size": 211.0, "ask": 14.9, "ask_size": 132.0, "iv": 0.9568, "open_interest": 18.0, "volume": 0.0, "delta": -0.9248, "gamma": 0.0918, "vega": 0.0075, "theta": -0.001, "rho": -0.0304, "theo": 14.4998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.45, "last_trade_time": "2026-11-04T13:18:04", "percent_change": 0.0, "prev_day_close": 14.4499998092651}, {"option": "JMIA280121C00022000", "bid": 0.2, "bid_size": 464.0, "ask": 0.45, "ask_size": 1419.0, "iv": 0.8604, "open_interest": 127.0, "volume": 0.0, "delta": 0.174, "gamma": 0.0484, "vega": 0.0154, "theta": -0.0015, "rho": 0.0074, "theo": 0.3263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-11-09T15:59:29", "percent_change": 0.0, "prev_day_close": 0.299999997019768}, {"option": "JMIA280121P00022000", "bid": 16.3, "bid_size": 191.0, "ask": 16.8, "ask_size": 124.0, "iv": 0.9674, "open_interest": 0.0, "volume": 0.0, "delta": -0.958, "gamma": 0.0795, "vega": 0.0037, "theta": -0.0008, "rho": -0.0134, "theo": 16.4765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.0, "last_trade_time": "2025-10-02T11:35:41", "percent_change": 0.0, "prev_day_close": 16.3500003814697}, {"option": "JMIA280121C00025000", "bid": 0.15, "bid_size": 464.0, "ask": 0.35, "ask_size": 1166.0, "iv": 0.8576, "open_interest": 2027.0, "volume": 4.0, "delta": 0.1477, "gamma": 0.0429, "vega": 0.0138, "theta": -0.0013, "rho": 0.0063, "theo": 0.2705, "change": 0.02, "open": 0.25, "high": 0.27, "low": 0.21, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-11-10T14:01:37", "percent_change": 8.0, "prev_day_close": 0.25}, {"option": "JMIA280121P00025000", "bid": 19.3, "bid_size": 116.0, "ask": 19.8, "ask_size": 106.0, "iv": 1.0414, "open_interest": 0.0, "volume": 0.0, "delta": -0.9888, "gamma": 0.0217, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 19.475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.25, "last_trade_time": "2026-07-31T14:32:20", "percent_change": 0.0, "prev_day_close": 19.3500003814697}, {"option": "JMIA290119C00001000", "bid": 4.1, "bid_size": 129.0, "ask": 4.9, "ask_size": 129.0, "iv": 0.0, "open_interest": 5.0, "volume": 1.0, "delta": 0.9691, "gamma": 0.0083, "vega": 0.0046, "theta": 0.0, "rho": 0.0109, "theo": 4.6692, "change": -0.05, "open": 4.6, "high": 4.6, "low": 4.6, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-11-10T10:36:28", "percent_change": -1.07527, "prev_day_close": 4.65000009536743}, {"option": "JMIA290119P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 149.0, "iv": 0.8275, "open_interest": 0.0, "volume": 0.0, "delta": -0.0229, "gamma": 0.0072, "vega": 0.0045, "theta": -0.0002, "rho": -0.0048, "theo": 0.1165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "JMIA290119C00002000", "bid": 3.5, "bid_size": 266.0, "ask": 4.2, "ask_size": 181.0, "iv": 0.6953, "open_interest": 47.0, "volume": 0.0, "delta": 0.9251, "gamma": 0.0198, "vega": 0.0102, "theta": 0.0, "rho": 0.0226, "theo": 3.9384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.68, "last_trade_time": "2026-11-06T10:44:09", "percent_change": 0.0, "prev_day_close": 3.94999992847443}, {"option": "JMIA290119P00002000", "bid": 0.2, "bid_size": 419.0, "ask": 0.45, "ask_size": 517.0, "iv": 0.8057, "open_interest": 1.0, "volume": 0.0, "delta": -0.0632, "gamma": 0.0196, "vega": 0.0102, "theta": -0.0005, "rho": -0.0122, "theo": 0.3047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-03T12:03:27", "percent_change": 0.0, "prev_day_close": 0.300000004470348}, {"option": "JMIA290119C00003000", "bid": 2.9, "bid_size": 621.0, "ask": 3.8, "ask_size": 720.0, "iv": 0.7415, "open_interest": 28.0, "volume": 7.0, "delta": 0.8692, "gamma": 0.0307, "vega": 0.0161, "theta": -0.0004, "rho": 0.0284, "theo": 3.4164, "change": -0.15, "open": 3.3, "high": 3.3, "low": 3.3, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-11-10T10:24:04", "percent_change": -4.34783, "prev_day_close": 3.45000004768372}, {"option": "JMIA290119P00003000", "bid": 0.6, "bid_size": 325.0, "ask": 0.8, "ask_size": 312.0, "iv": 0.7851, "open_interest": 0.0, "volume": 0.0, "delta": -0.1204, "gamma": 0.0323, "vega": 0.0163, "theta": -0.0008, "rho": -0.0239, "theo": 0.6964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.700000017881394}, {"option": "JMIA290119C00004000", "bid": 2.5, "bid_size": 620.0, "ask": 3.4, "ask_size": 631.0, "iv": 0.7571, "open_interest": 34.0, "volume": 0.0, "delta": 0.8135, "gamma": 0.0395, "vega": 0.0208, "theta": -0.0006, "rho": 0.0313, "theo": 3.0029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.97, "last_trade_time": "2026-11-04T11:06:35", "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "JMIA290119P00004000", "bid": 0.1, "bid_size": 988.0, "ask": 1.7, "ask_size": 473.0, "iv": 0.6426, "open_interest": 2.0, "volume": 0.0, "delta": -0.18, "gamma": 0.043, "vega": 0.0212, "theta": -0.001, "rho": -0.0361, "theo": 1.2015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-10-27T13:29:07", "percent_change": 0.0, "prev_day_close": 1.19999998807907}, {"option": "JMIA290119C00005000", "bid": 2.35, "bid_size": 870.0, "ask": 2.85, "ask_size": 449.0, "iv": 0.755, "open_interest": 123.0, "volume": 14.0, "delta": 0.7608, "gamma": 0.0461, "vega": 0.0243, "theta": -0.0009, "rho": 0.0325, "theo": 2.6672, "change": -0.225, "open": 2.55, "high": 2.55, "low": 2.55, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-11-10T09:53:33", "percent_change": -8.10811, "prev_day_close": 2.77499997615814}, {"option": "JMIA290119P00005000", "bid": 0.7, "bid_size": 940.0, "ask": 2.95, "ask_size": 642.0, "iv": 0.7961, "open_interest": 9.0, "volume": 0.0, "delta": -0.2384, "gamma": 0.052, "vega": 0.0249, "theta": -0.0011, "rho": -0.0477, "theo": 1.7911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.88, "last_trade_time": "2026-11-04T15:33:08", "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "JMIA290119C00007000", "bid": 1.9, "bid_size": 761.0, "ask": 2.3, "ask_size": 399.0, "iv": 0.7637, "open_interest": 88.0, "volume": 0.0, "delta": 0.6674, "gamma": 0.0545, "vega": 0.0289, "theta": -0.0012, "rho": 0.0326, "theo": 2.161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-11-05T13:10:04", "percent_change": 0.0, "prev_day_close": 2.17500007152557}, {"option": "JMIA290119P00007000", "bid": 2.0, "bid_size": 729.0, "ask": 4.3, "ask_size": 394.0, "iv": 0.7822, "open_interest": 5.0, "volume": 0.0, "delta": -0.3471, "gamma": 0.0655, "vega": 0.0292, "theta": -0.0013, "rho": -0.0677, "theo": 3.157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.17, "last_trade_time": "2026-11-04T15:45:37", "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "JMIA290119C00010000", "bid": 1.2, "bid_size": 1178.0, "ask": 2.8, "ask_size": 1483.0, "iv": 0.8996, "open_interest": 82.0, "volume": 0.0, "delta": 0.5568, "gamma": 0.0592, "vega": 0.0316, "theta": -0.0014, "rho": 0.0303, "theo": 1.659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-11-09T14:33:13", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "JMIA290119P00010000", "bid": 5.3, "bid_size": 140.0, "ask": 5.8, "ask_size": 163.0, "iv": 0.8024, "open_interest": 33.0, "volume": 0.0, "delta": -0.4867, "gamma": 0.0788, "vega": 0.0306, "theta": -0.0014, "rho": -0.0872, "theo": 5.5135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.73, "last_trade_time": "2026-10-30T10:35:23", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "JMIA290119C00012000", "bid": 0.15, "bid_size": 762.0, "ask": 3.3, "ask_size": 724.0, "iv": 0.8881, "open_interest": 13.0, "volume": 0.0, "delta": 0.4991, "gamma": 0.0596, "vega": 0.032, "theta": -0.0014, "rho": 0.0284, "theo": 1.4277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-11-04T14:32:35", "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "JMIA290119P00012000", "bid": 7.0, "bid_size": 131.0, "ask": 7.5, "ask_size": 70.0, "iv": 0.8063, "open_interest": 0.0, "volume": 0.0, "delta": -0.5664, "gamma": 0.0853, "vega": 0.0295, "theta": -0.0014, "rho": -0.0923, "theo": 7.2168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "JMIA290119C00015000", "bid": 1.0, "bid_size": 122.0, "ask": 3.1, "ask_size": 778.0, "iv": 1.0775, "open_interest": 152.0, "volume": 0.0, "delta": 0.4303, "gamma": 0.0583, "vega": 0.0316, "theta": -0.0014, "rho": 0.0257, "theo": 1.1737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-06T15:45:38", "percent_change": 0.0, "prev_day_close": 1.15000000596046}, {"option": "JMIA290119P00015000", "bid": 9.7, "bid_size": 109.0, "ask": 10.2, "ask_size": 79.0, "iv": 0.8205, "open_interest": 0.0, "volume": 0.0, "delta": -0.6709, "gamma": 0.0933, "vega": 0.026, "theta": -0.0013, "rho": -0.0921, "theo": 9.9021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.85000038146973}], "symbol": "JMIA", "security_type": "stock", "exchange_id": 3, "current_price": 5.52, "price_change": -0.13, "price_change_percent": -2.3009, "bid": 5.5, "ask": 5.56, "bid_size": 500, "ask_size": 1000, "open": 5.57, "high": 5.6, "low": 5.32, "close": 5.52, "prev_day_close": 5.65, "volume": 1784858, "iv30": 93.449, "iv30_change": -1.354, "iv30_change_percent": -1.4282, "seqno": 21107163514, "last_trade_time": "2026-11-10T15:59:58", "tick": "down"}, "symbol": "JMIA"}