{"timestamp": "2026-11-11 01:01:05", "data": {"options": [{"option": "JMKE261120C00000650", "bid": 18.0, "bid_size": 107.0, "ask": 19.4, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 18.95, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6500005722046}, {"option": "JMKE261120P00000650", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "JMKE261120C00001650", "bid": 17.0, "bid_size": 104.0, "ask": 18.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 17.95, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "JMKE261120P00001650", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "JMKE261120C00002650", "bid": 16.0, "bid_size": 102.0, "ask": 17.4, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 16.95, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6500005722046}, {"option": "JMKE261120P00002650", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 10.0, "iv": 7.26, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "JMKE261120C00003650", "bid": 15.0, "bid_size": 113.0, "ask": 16.4, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 15.95, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6500005722046}, {"option": "JMKE261120P00003650", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 6.0, "iv": 6.0667, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "JMKE261120C00004650", "bid": 14.0, "bid_size": 107.0, "ask": 15.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 14.95, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "JMKE261120P00004650", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 6.0, "iv": 5.2024, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "JMKE261120C00005650", "bid": 13.0, "bid_size": 103.0, "ask": 14.4, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 13.95, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "JMKE261120P00005650", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 6.0, "iv": 4.5259, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0001, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "JMKE261120C00006650", "bid": 12.0, "bid_size": 112.0, "ask": 13.4, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 12.95, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "JMKE261120P00006650", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 6.0, "iv": 3.97, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0001, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "JMKE261120C00007650", "bid": 11.0, "bid_size": 113.0, "ask": 12.4, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 11.95, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "JMKE261120P00007650", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 6.0, "iv": 3.4976, "open_interest": 0.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0002, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "JMKE261120C00008650", "bid": 10.0, "bid_size": 104.0, "ask": 11.4, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 10.95, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "JMKE261120P00008650", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 6.0, "iv": 3.0861, "open_interest": 0.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0004, "vega": 0.0001, "theta": -0.0004, "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": 0.150000005960464}, {"option": "JMKE261120C00009650", "bid": 9.0, "bid_size": 111.0, "ask": 10.4, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0003, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 9.95, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "JMKE261120P00009650", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 10.0, "iv": 2.7207, "open_interest": 0.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0007, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "JMKE261120C00010650", "bid": 8.0, "bid_size": 111.0, "ask": 9.4, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.001, "vega": 0.0001, "theta": -0.0001, "rho": 0.0002, "theo": 8.9501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.60000038146973}, {"option": "JMKE261120P00010650", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 37.0, "iv": 2.3912, "open_interest": 0.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0012, "vega": 0.0002, "theta": -0.0009, "rho": 0.0, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 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": "JMKE261120C00012150", "bid": 6.6, "bid_size": 185.0, "ask": 8.2, "ask_size": 10.0, "iv": 0.0, "open_interest": 94.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0034, "vega": 0.0002, "theta": -0.0009, "rho": 0.0006, "theo": 7.4514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "JMKE261120P00012150", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 34.0, "iv": 1.9484, "open_interest": 482.0, "volume": 0.0, "delta": -0.0037, "gamma": 0.003, "vega": 0.0004, "theta": -0.0016, "rho": 0.0, "theo": 0.004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T13:57:33", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "JMKE261120C00013650", "bid": 5.0, "bid_size": 113.0, "ask": 6.3, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9915, "gamma": 0.0083, "vega": 0.0007, "theta": -0.0028, "rho": 0.0015, "theo": 5.9562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "JMKE261120P00013650", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 4.0, "iv": 1.0942, "open_interest": 0.0, "volume": 0.0, "delta": -0.009, "gamma": 0.0078, "vega": 0.0008, "theta": -0.0033, "rho": -0.0001, "theo": 0.0094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "JMKE261120C00014650", "bid": 4.5, "bid_size": 710.0, "ask": 5.1, "ask_size": 243.0, "iv": 0.0, "open_interest": 503.0, "volume": 0.0, "delta": 0.983, "gamma": 0.0157, "vega": 0.0013, "theta": -0.0049, "rho": 0.0021, "theo": 4.9641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-11-09T14:00:13", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "JMKE261120P00014650", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 0.9062, "open_interest": 755.0, "volume": 1.0, "delta": -0.0171, "gamma": 0.0152, "vega": 0.0014, "theta": -0.0053, "rho": -0.0001, "theo": 0.0173, "change": 0.005, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-10T13:22:31", "percent_change": 20.0, "prev_day_close": 0.025000000372529}, {"option": "JMKE261120C00015650", "bid": 3.5, "bid_size": 44.0, "ask": 4.2, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9662, "gamma": 0.0304, "vega": 0.0024, "theta": -0.0083, "rho": 0.0027, "theo": 3.9805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.64999985694885}, {"option": "JMKE261120P00015650", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 0.7272, "open_interest": 20.0, "volume": 0.0, "delta": -0.0337, "gamma": 0.0299, "vega": 0.0024, "theta": -0.0087, "rho": -0.0002, "theo": 0.0335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T12:39:13", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "JMKE261120C00017150", "bid": 2.1, "bid_size": 868.0, "ask": 2.65, "ask_size": 224.0, "iv": 0.0, "open_interest": 1094.0, "volume": 2.0, "delta": 0.9014, "gamma": 0.0822, "vega": 0.0056, "theta": -0.0175, "rho": 0.0033, "theo": 2.5476, "change": 0.075, "open": 2.45, "high": 2.45, "low": 2.45, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-11-10T12:35:01", "percent_change": 3.15789, "prev_day_close": 2.375}, {"option": "JMKE261120P00017150", "bid": 0.05, "bid_size": 3.0, "ask": 0.25, "ask_size": 1049.0, "iv": 0.7294, "open_interest": 611.0, "volume": 9.0, "delta": -0.098, "gamma": 0.0819, "vega": 0.0056, "theta": -0.0177, "rho": -0.0006, "theo": 0.0999, "change": -0.075, "open": 0.06, "high": 0.06, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-10T14:06:04", "percent_change": -60.0, "prev_day_close": 0.125000001862645}, {"option": "JMKE261120C00018650", "bid": 0.9, "bid_size": 229.0, "ask": 1.5, "ask_size": 158.0, "iv": 0.4849, "open_interest": 16.0, "volume": 2.0, "delta": 0.719, "gamma": 0.1855, "vega": 0.0109, "theta": -0.0307, "rho": 0.0033, "theo": 1.2766, "change": -0.16, "open": 1.04, "high": 1.04, "low": 1.04, "tick": "no_change", "last_trade_price": 1.04, "last_trade_time": "2026-11-10T12:36:08", "percent_change": -13.3333, "prev_day_close": 1.19999998807907}, {"option": "JMKE261120P00018650", "bid": 0.2, "bid_size": 23.0, "ask": 0.45, "ask_size": 66.0, "iv": 0.5541, "open_interest": 42.0, "volume": 0.0, "delta": -0.28, "gamma": 0.1853, "vega": 0.0109, "theta": -0.0308, "rho": -0.0017, "theo": 0.3278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T15:49:57", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "JMKE261120C00019650", "bid": 0.45, "bid_size": 1373.0, "ask": 0.8, "ask_size": 370.0, "iv": 0.5015, "open_interest": 3016.0, "volume": 3.0, "delta": 0.5054, "gamma": 0.2332, "vega": 0.0129, "theta": -0.0346, "rho": 0.0026, "theo": 0.6544, "change": -0.15, "open": 0.5, "high": 0.55, "low": 0.5, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-10T10:38:36", "percent_change": -21.4286, "prev_day_close": 0.700000017881394}, {"option": "JMKE261120P00019650", "bid": 0.5, "bid_size": 280.0, "ask": 0.85, "ask_size": 161.0, "iv": 0.5013, "open_interest": 302.0, "volume": 14.0, "delta": -0.4936, "gamma": 0.2332, "vega": 0.0129, "theta": -0.0346, "rho": -0.0029, "theo": 0.7046, "change": 0.0, "open": 0.67, "high": 0.81, "low": 0.67, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-10T14:06:04", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "JMKE261120C00020650", "bid": 0.15, "bid_size": 1235.0, "ask": 0.3, "ask_size": 16.0, "iv": 0.4606, "open_interest": 125.0, "volume": 11.0, "delta": 0.2881, "gamma": 0.201, "vega": 0.0111, "theta": -0.0291, "rho": 0.0016, "theo": 0.2893, "change": -0.05, "open": 0.19, "high": 0.25, "low": 0.19, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-10T15:03:07", "percent_change": -16.6667, "prev_day_close": 0.300000004470348}, {"option": "JMKE261120P00020650", "bid": 1.15, "bid_size": 181.0, "ask": 1.65, "ask_size": 161.0, "iv": 0.5748, "open_interest": 2.0, "volume": 0.0, "delta": -0.7109, "gamma": 0.2012, "vega": 0.0111, "theta": -0.029, "rho": -0.0039, "theo": 1.3385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-11-09T15:38:18", "percent_change": 0.0, "prev_day_close": 1.57499998807907}, {"option": "JMKE261120C00022150", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 761.0, "iv": 0.5436, "open_interest": 645.0, "volume": 1.0, "delta": 0.0997, "gamma": 0.097, "vega": 0.0057, "theta": -0.0152, "rho": 0.0006, "theo": 0.0798, "change": -0.005, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-10T10:19:14", "percent_change": -6.66667, "prev_day_close": 0.0750000011175871}, {"option": "JMKE261120P00022150", "bid": 2.4, "bid_size": 47.0, "ask": 3.3, "ask_size": 89.0, "iv": 0.8404, "open_interest": 54.0, "volume": 0.0, "delta": -0.8997, "gamma": 0.0974, "vega": 0.0057, "theta": -0.0149, "rho": -0.0042, "theo": 2.6278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "JMKE261120C00023650", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 4.0, "iv": 0.6043, "open_interest": 3.0, "volume": 0.0, "delta": 0.0341, "gamma": 0.0384, "vega": 0.0025, "theta": -0.0068, "rho": 0.0002, "theo": 0.0245, "change": 0.0, "open": 0.0, "high": 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": "JMKE261120P00023650", "bid": 3.8, "bid_size": 30.0, "ask": 5.0, "ask_size": 45.0, "iv": 1.1547, "open_interest": 0.0, "volume": 0.0, "delta": -0.9658, "gamma": 0.0391, "vega": 0.0024, "theta": -0.0064, "rho": -0.0036, "theo": 4.0719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "JMKE261120C00024650", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 4.0, "iv": 0.7111, "open_interest": 1165.0, "volume": 0.0, "delta": 0.0175, "gamma": 0.0207, "vega": 0.0014, "theta": -0.004, "rho": 0.0001, "theo": 0.0121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T09:30:11", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "JMKE261120P00024650", "bid": 4.6, "bid_size": 38.0, "ask": 6.0, "ask_size": 36.0, "iv": 1.1812, "open_interest": 0.0, "volume": 0.0, "delta": -0.9829, "gamma": 0.0215, "vega": 0.0014, "theta": -0.0035, "rho": -0.0031, "theo": 5.0593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "JMKE261120C00025650", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 39.0, "iv": 1.1476, "open_interest": 0.0, "volume": 0.0, "delta": 0.0094, "gamma": 0.0114, "vega": 0.0008, "theta": -0.0024, "rho": 0.0001, "theo": 0.0063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "JMKE261120P00025650", "bid": 5.8, "bid_size": 24.0, "ask": 7.0, "ask_size": 31.0, "iv": 1.4532, "open_interest": 0.0, "volume": 0.0, "delta": -0.9916, "gamma": 0.0126, "vega": 0.0007, "theta": -0.0018, "rho": -0.0021, "theo": 6.0536, "change": 0.0, "open": 0.0, "high": 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": "JMKE261120C00026650", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 36.0, "iv": 1.2648, "open_interest": 0.0, "volume": 0.0, "delta": 0.0053, "gamma": 0.0065, "vega": 0.0005, "theta": -0.0014, "rho": 0.0, "theo": 0.0035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "JMKE261120P00026650", "bid": 6.6, "bid_size": 36.0, "ask": 8.0, "ask_size": 35.0, "iv": 1.4452, "open_interest": 0.0, "volume": 0.0, "delta": -0.9962, "gamma": 0.0074, "vega": 0.0003, "theta": -0.0008, "rho": -0.0013, "theo": 7.0512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "JMKE261120C00027650", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 29.0, "iv": 1.3748, "open_interest": 0.0, "volume": 0.0, "delta": 0.0031, "gamma": 0.0038, "vega": 0.0003, "theta": -0.0009, "rho": 0.0, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "JMKE261120P00027650", "bid": 7.4, "bid_size": 59.0, "ask": 9.0, "ask_size": 24.0, "iv": 1.3877, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0037, "vega": 0.0001, "theta": -0.0002, "rho": -0.0005, "theo": 8.0503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.39999985694885}, {"option": "JMKE261120C00028650", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 34.0, "iv": 1.4788, "open_interest": 0.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0023, "vega": 0.0002, "theta": -0.0006, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "JMKE261120P00028650", "bid": 8.4, "bid_size": 59.0, "ask": 10.0, "ask_size": 14.0, "iv": 1.4937, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0013, "vega": 0.0, "theta": 0.0, "rho": -0.0001, "theo": 9.05, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "JMKE261120C00029650", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 4.0, "iv": 1.1588, "open_interest": 36.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0014, "vega": 0.0001, "theta": -0.0004, "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": 0.150000005960464}, {"option": "JMKE261120P00029650", "bid": 9.6, "bid_size": 34.0, "ask": 11.0, "ask_size": 32.0, "iv": 1.7849, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0003, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 10.05, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "JMKE261120C00030650", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 36.0, "iv": 1.6711, "open_interest": 0.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0009, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "JMKE261120P00030650", "bid": 10.8, "bid_size": 23.0, "ask": 12.0, "ask_size": 36.0, "iv": 2.0476, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 11.05, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.2999997138977}, {"option": "JMKE261120C00031650", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 26.0, "iv": 1.7604, "open_interest": 0.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0006, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "JMKE261120P00031650", "bid": 11.8, "bid_size": 23.0, "ask": 13.0, "ask_size": 33.0, "iv": 2.1486, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 12.05, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.2999997138977}, {"option": "JMKE261120C00032650", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 41.0, "iv": 1.8458, "open_interest": 0.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0004, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "JMKE261120P00032650", "bid": 12.6, "bid_size": 33.0, "ask": 14.0, "ask_size": 32.0, "iv": 2.0764, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 13.05, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "JMKE261120C00033650", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 27.0, "iv": 1.9276, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0003, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "JMKE261120P00033650", "bid": 13.8, "bid_size": 23.0, "ask": 15.0, "ask_size": 36.0, "iv": 2.3375, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 14.05, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "JMKE261120C00034650", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 516.0, "iv": 2.0062, "open_interest": 165.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0002, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "JMKE261120P00034650", "bid": 14.8, "bid_size": 23.0, "ask": 16.0, "ask_size": 33.0, "iv": 2.426, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 15.05, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "JMKE261120C00035650", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 32.0, "iv": 2.0816, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "JMKE261120P00035650", "bid": 15.8, "bid_size": 23.0, "ask": 17.0, "ask_size": 28.0, "iv": 2.5111, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 16.05, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3999996185303}, {"option": "JMKE261120C00036650", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 29.0, "iv": 2.1543, "open_interest": 1.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T09:30:03", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "JMKE261120P00036650", "bid": 16.6, "bid_size": 36.0, "ask": 18.0, "ask_size": 35.0, "iv": 2.4113, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 17.05, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3999996185303}, {"option": "JMKE261218C00000650", "bid": 18.0, "bid_size": 42.0, "ask": 19.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0026, "rho": 0.0001, "theo": 18.9511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8999996185303}, {"option": "JMKE261218P00000650", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 6.0, "iv": 7.0522, "open_interest": 0.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0002, "vega": 0.0004, "theta": -0.0024, "rho": -0.0001, "theo": 0.0298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "JMKE261218C00002150", "bid": 16.5, "bid_size": 42.0, "ask": 18.2, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.001, "vega": 0.0005, "theta": -0.0043, "rho": 0.0003, "theo": 17.457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3500003814697}, {"option": "JMKE261218P00002150", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 8.0, "iv": 4.1451, "open_interest": 0.0, "volume": 0.0, "delta": -0.0051, "gamma": 0.0007, "vega": 0.0009, "theta": -0.004, "rho": -0.0002, "theo": 0.0491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "JMKE261218C00003650", "bid": 15.0, "bid_size": 42.0, "ask": 16.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9936, "gamma": 0.0019, "vega": 0.0009, "theta": -0.0054, "rho": 0.0008, "theo": 15.9645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8999996185303}, {"option": "JMKE261218P00003650", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 391.0, "iv": 3.1116, "open_interest": 0.0, "volume": 0.0, "delta": -0.0085, "gamma": 0.0014, "vega": 0.0014, "theta": -0.0049, "rho": -0.0002, "theo": 0.0626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "JMKE261218C00004650", "bid": 14.0, "bid_size": 42.0, "ask": 15.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.991, "gamma": 0.0026, "vega": 0.0013, "theta": -0.0056, "rho": 0.0015, "theo": 14.9704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9000000953674}, {"option": "JMKE261218P00004650", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 204.0, "iv": 2.6675, "open_interest": 0.0, "volume": 0.0, "delta": -0.0111, "gamma": 0.002, "vega": 0.0018, "theta": -0.0055, "rho": -0.0003, "theo": 0.0714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "JMKE261218C00005650", "bid": 13.0, "bid_size": 42.0, "ask": 14.7, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.988, "gamma": 0.0034, "vega": 0.0017, "theta": -0.006, "rho": 0.0018, "theo": 13.9775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9500002861023}, {"option": "JMKE261218P00005650", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 220.0, "iv": 2.3198, "open_interest": 0.0, "volume": 0.0, "delta": -0.0141, "gamma": 0.0028, "vega": 0.0023, "theta": -0.006, "rho": -0.0004, "theo": 0.0806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "JMKE261218C00007150", "bid": 11.5, "bid_size": 42.0, "ask": 13.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9824, "gamma": 0.0051, "vega": 0.0023, "theta": -0.0068, "rho": 0.0024, "theo": 12.4899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "JMKE261218P00007150", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 484.0, "iv": 1.9082, "open_interest": 0.0, "volume": 0.0, "delta": -0.0197, "gamma": 0.0043, "vega": 0.003, "theta": -0.0068, "rho": -0.0005, "theo": 0.0963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "JMKE261218C00008650", "bid": 10.0, "bid_size": 42.0, "ask": 11.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.975, "gamma": 0.0075, "vega": 0.0033, "theta": -0.0075, "rho": 0.0035, "theo": 11.0064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "JMKE261218P00008650", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 359.0, "iv": 1.5798, "open_interest": 0.0, "volume": 0.0, "delta": -0.0272, "gamma": 0.0066, "vega": 0.0039, "theta": -0.0076, "rho": -0.0007, "theo": 0.1154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "JMKE261218C00009650", "bid": 9.0, "bid_size": 91.0, "ask": 10.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9686, "gamma": 0.0097, "vega": 0.0041, "theta": -0.0081, "rho": 0.0042, "theo": 10.0202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.9500002861023}, {"option": "JMKE261218P00009650", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 370.0, "iv": 1.392, "open_interest": 0.0, "volume": 0.0, "delta": -0.0336, "gamma": 0.0087, "vega": 0.0047, "theta": -0.0082, "rho": -0.0008, "theo": 0.1309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "JMKE261218C00010650", "bid": 8.0, "bid_size": 123.0, "ask": 9.5, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9604, "gamma": 0.0125, "vega": 0.005, "theta": -0.0087, "rho": 0.0049, "theo": 9.0372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.7000002861023}, {"option": "JMKE261218P00010650", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 369.0, "iv": 1.2657, "open_interest": 0.0, "volume": 0.0, "delta": -0.0416, "gamma": 0.0114, "vega": 0.0056, "theta": -0.0088, "rho": -0.001, "theo": 0.1495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "JMKE261218C00012150", "bid": 6.5, "bid_size": 120.0, "ask": 7.9, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9437, "gamma": 0.0187, "vega": 0.0068, "theta": -0.0099, "rho": 0.0061, "theo": 7.5712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.14999985694885}, {"option": "JMKE261218P00012150", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 544.0, "iv": 1.0315, "open_interest": 56.0, "volume": 0.0, "delta": -0.058, "gamma": 0.0174, "vega": 0.0073, "theta": -0.0099, "rho": -0.0014, "theo": 0.1857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "JMKE261218C00013650", "bid": 5.1, "bid_size": 122.0, "ask": 6.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9186, "gamma": 0.0284, "vega": 0.0091, "theta": -0.0112, "rho": 0.0072, "theo": 6.1208, "change": 0.0, "open": 0.0, "high": 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": "JMKE261218P00013650", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 314.0, "iv": 0.8506, "open_interest": 3.0, "volume": 0.0, "delta": -0.0828, "gamma": 0.0269, "vega": 0.0096, "theta": -0.0112, "rho": -0.002, "theo": 0.2376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "JMKE261218C00014650", "bid": 4.3, "bid_size": 149.0, "ask": 5.4, "ask_size": 53.0, "iv": 0.0, "open_interest": 40.0, "volume": 0.0, "delta": 0.8942, "gamma": 0.038, "vega": 0.0112, "theta": -0.0122, "rho": 0.0081, "theo": 5.1683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "JMKE261218P00014650", "bid": 0.05, "bid_size": 5.0, "ask": 0.4, "ask_size": 583.0, "iv": 0.7416, "open_interest": 34.0, "volume": 0.0, "delta": -0.1068, "gamma": 0.0362, "vega": 0.0116, "theta": -0.0121, "rho": -0.0026, "theo": 0.2867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T15:48:30", "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "JMKE261218C00015650", "bid": 3.5, "bid_size": 35.0, "ask": 4.5, "ask_size": 30.0, "iv": 0.4929, "open_interest": 0.0, "volume": 0.0, "delta": 0.8601, "gamma": 0.0512, "vega": 0.0137, "theta": -0.0132, "rho": 0.0088, "theo": 4.2351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "JMKE261218P00015650", "bid": 0.1, "bid_size": 31.0, "ask": 0.4, "ask_size": 579.0, "iv": 0.6315, "open_interest": 10.0, "volume": 90.0, "delta": -0.1403, "gamma": 0.0492, "vega": 0.0141, "theta": -0.0131, "rho": -0.0034, "theo": 0.355, "change": -0.05, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-10T15:13:41", "percent_change": -25.0, "prev_day_close": 0.199999997392297}, {"option": "JMKE261218C00017150", "bid": 2.35, "bid_size": 338.0, "ask": 3.0, "ask_size": 25.0, "iv": 0.4641, "open_interest": 87.0, "volume": 1.0, "delta": 0.7791, "gamma": 0.08, "vega": 0.0185, "theta": -0.0148, "rho": 0.0095, "theo": 2.9017, "change": 0.05, "open": 2.75, "high": 2.75, "low": 2.75, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-11-10T13:38:11", "percent_change": 1.85185, "prev_day_close": 2.70000004768372}, {"option": "JMKE261218P00017150", "bid": 0.3, "bid_size": 30.0, "ask": 0.5, "ask_size": 385.0, "iv": 0.5281, "open_interest": 99.0, "volume": 10.0, "delta": -0.2201, "gamma": 0.0778, "vega": 0.0187, "theta": -0.0146, "rho": -0.0053, "theo": 0.5239, "change": 0.025, "open": 0.44, "high": 0.45, "low": 0.44, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-10T12:29:56", "percent_change": 5.88235, "prev_day_close": 0.425000011920929}, {"option": "JMKE261218C00018650", "bid": 1.5, "bid_size": 1230.0, "ask": 1.95, "ask_size": 49.0, "iv": 0.5047, "open_interest": 0.0, "volume": 1.0, "delta": 0.6397, "gamma": 0.1159, "vega": 0.0234, "theta": -0.0161, "rho": 0.0092, "theo": 1.745, "change": 0.025, "open": 1.75, "high": 1.75, "low": 1.75, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-11-10T12:54:15", "percent_change": 1.44928, "prev_day_close": 1.72499996423721}, {"option": "JMKE261218P00018650", "bid": 0.7, "bid_size": 31.0, "ask": 1.0, "ask_size": 229.0, "iv": 0.5052, "open_interest": 70.0, "volume": 6.0, "delta": -0.3573, "gamma": 0.1138, "vega": 0.0235, "theta": -0.0158, "rho": -0.0086, "theo": 0.8688, "change": 0.1, "open": 0.9, "high": 0.9, "low": 0.9, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-10T10:41:43", "percent_change": 12.5, "prev_day_close": 0.799999982118606}, {"option": "JMKE261218C00019650", "bid": 1.0, "bid_size": 1098.0, "ask": 1.45, "ask_size": 48.0, "iv": 0.4713, "open_interest": 852.0, "volume": 7.0, "delta": 0.5147, "gamma": 0.1291, "vega": 0.025, "theta": -0.0163, "rho": 0.008, "theo": 1.1678, "change": -0.02, "open": 1.05, "high": 1.18, "low": 1.0, "tick": "up", "last_trade_price": 1.18, "last_trade_time": "2026-11-10T13:43:51", "percent_change": -1.66667, "prev_day_close": 1.19999998807907}, {"option": "JMKE261218P00019650", "bid": 1.1, "bid_size": 13.0, "ask": 1.8, "ask_size": 327.0, "iv": 0.5519, "open_interest": 44.0, "volume": 0.0, "delta": -0.4806, "gamma": 0.1273, "vega": 0.025, "theta": -0.016, "rho": -0.0117, "theo": 1.2914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.31, "last_trade_time": "2026-11-09T14:00:54", "percent_change": 0.0, "prev_day_close": 1.30000001192093}, {"option": "JMKE261218C00020650", "bid": 0.55, "bid_size": 1099.0, "ask": 1.1, "ask_size": 457.0, "iv": 0.5085, "open_interest": 29.0, "volume": 21.0, "delta": 0.3923, "gamma": 0.123, "vega": 0.0242, "theta": -0.0158, "rho": 0.0065, "theo": 0.7867, "change": 0.055, "open": 0.81, "high": 0.83, "low": 0.81, "tick": "up", "last_trade_price": 0.83, "last_trade_time": "2026-11-10T15:54:21", "percent_change": 7.09678, "prev_day_close": 0.774999976158142}, {"option": "JMKE261218P00020650", "bid": 1.65, "bid_size": 22.0, "ask": 2.45, "ask_size": 265.0, "iv": 0.551, "open_interest": 4.0, "volume": 0.0, "delta": -0.6014, "gamma": 0.1217, "vega": 0.0241, "theta": -0.0155, "rho": -0.015, "theo": 1.9084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-11-06T15:07:19", "percent_change": 0.0, "prev_day_close": 2.02500003576279}, {"option": "JMKE261218C00022150", "bid": 0.15, "bid_size": 1225.0, "ask": 0.6, "ask_size": 705.0, "iv": 0.4798, "open_interest": 362.0, "volume": 0.0, "delta": 0.2591, "gamma": 0.0956, "vega": 0.0204, "theta": -0.0143, "rho": 0.0045, "theo": 0.4796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-06T15:53:43", "percent_change": 0.0, "prev_day_close": 0.350000001490116}, {"option": "JMKE261218P00022150", "bid": 2.7, "bid_size": 96.0, "ask": 3.5, "ask_size": 314.0, "iv": 0.5346, "open_interest": 41.0, "volume": 0.0, "delta": -0.7333, "gamma": 0.0948, "vega": 0.0204, "theta": -0.0139, "rho": -0.0192, "theo": 3.0962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "JMKE261218C00023650", "bid": 0.05, "bid_size": 36.0, "ask": 0.35, "ask_size": 73.0, "iv": 0.5017, "open_interest": 11.0, "volume": 0.0, "delta": 0.1799, "gamma": 0.0703, "vega": 0.0166, "theta": -0.0127, "rho": 0.0032, "theo": 0.3274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "JMKE261218P00023650", "bid": 3.9, "bid_size": 29.0, "ask": 4.9, "ask_size": 31.0, "iv": 0.5626, "open_interest": 0.0, "volume": 0.0, "delta": -0.8119, "gamma": 0.0699, "vega": 0.0165, "theta": -0.0122, "rho": -0.0222, "theo": 4.4376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.35000014305115}, {"option": "JMKE261218C00024650", "bid": 0.05, "bid_size": 8.0, "ask": 0.25, "ask_size": 8.0, "iv": 0.5322, "open_interest": 33.0, "volume": 0.0, "delta": 0.1454, "gamma": 0.0576, "vega": 0.0145, "theta": -0.0117, "rho": 0.0026, "theo": 0.2651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "JMKE261218P00024650", "bid": 4.9, "bid_size": 28.0, "ask": 5.7, "ask_size": 28.0, "iv": 0.5694, "open_interest": 0.0, "volume": 0.0, "delta": -0.8462, "gamma": 0.0573, "vega": 0.0144, "theta": -0.0111, "rho": -0.0238, "theo": 5.3708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.30000019073486}, {"option": "JMKE261218C00025650", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 97.0, "iv": 0.6194, "open_interest": 0.0, "volume": 0.0, "delta": 0.1199, "gamma": 0.0477, "vega": 0.0126, "theta": -0.0107, "rho": 0.0021, "theo": 0.2202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "JMKE261218P00025650", "bid": 5.8, "bid_size": 43.0, "ask": 6.9, "ask_size": 42.0, "iv": 0.6799, "open_interest": 0.0, "volume": 0.0, "delta": -0.8716, "gamma": 0.0476, "vega": 0.0126, "theta": -0.0101, "rho": -0.025, "theo": 6.3212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "JMKE261218C00026650", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 105.0, "iv": 0.6808, "open_interest": 0.0, "volume": 0.0, "delta": 0.1006, "gamma": 0.04, "vega": 0.0111, "theta": -0.0099, "rho": 0.0018, "theo": 0.1863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "JMKE261218P00026650", "bid": 6.4, "bid_size": 67.0, "ask": 8.0, "ask_size": 23.0, "iv": 0.6049, "open_interest": 0.0, "volume": 0.0, "delta": -0.8909, "gamma": 0.04, "vega": 0.0111, "theta": -0.0092, "rho": -0.0259, "theo": 7.2828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "JMKE261218C00027650", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 103.0, "iv": 0.7384, "open_interest": 0.0, "volume": 0.0, "delta": 0.0856, "gamma": 0.0339, "vega": 0.0099, "theta": -0.0092, "rho": 0.0015, "theo": 0.1601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "JMKE261218P00027650", "bid": 7.7, "bid_size": 47.0, "ask": 9.0, "ask_size": 31.0, "iv": 0.8122, "open_interest": 0.0, "volume": 0.0, "delta": -0.9059, "gamma": 0.034, "vega": 0.0099, "theta": -0.0084, "rho": -0.0266, "theo": 8.2521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.24999976158142}, {"option": "JMKE261218C00028650", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 102.0, "iv": 0.7928, "open_interest": 0.0, "volume": 0.0, "delta": 0.0738, "gamma": 0.029, "vega": 0.0088, "theta": -0.0085, "rho": 0.0013, "theo": 0.1393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "JMKE261218P00028650", "bid": 8.7, "bid_size": 46.0, "ask": 10.0, "ask_size": 27.0, "iv": 0.873, "open_interest": 0.0, "volume": 0.0, "delta": -0.9179, "gamma": 0.0292, "vega": 0.0089, "theta": -0.0076, "rho": -0.0269, "theo": 9.2269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "JMKE261218C00029650", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 94.0, "iv": 0.8444, "open_interest": 0.0, "volume": 0.0, "delta": 0.0642, "gamma": 0.0251, "vega": 0.0079, "theta": -0.0079, "rho": 0.0011, "theo": 0.1224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "JMKE261218P00029650", "bid": 9.6, "bid_size": 47.0, "ask": 11.0, "ask_size": 30.0, "iv": 0.8857, "open_interest": 0.0, "volume": 0.0, "delta": -0.9277, "gamma": 0.0254, "vega": 0.008, "theta": -0.007, "rho": -0.0269, "theo": 10.2058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2999997138977}, {"option": "JMKE261218C00030650", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 105.0, "iv": 0.8934, "open_interest": 0.0, "volume": 0.0, "delta": 0.0564, "gamma": 0.0219, "vega": 0.0072, "theta": -0.0074, "rho": 0.001, "theo": 0.1085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "JMKE261218P00030650", "bid": 10.8, "bid_size": 38.0, "ask": 12.0, "ask_size": 31.0, "iv": 1.028, "open_interest": 0.0, "volume": 0.0, "delta": -0.9357, "gamma": 0.0222, "vega": 0.0072, "theta": -0.0064, "rho": -0.0268, "theo": 11.1878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "JMKE261218C00031650", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 112.0, "iv": 0.9107, "open_interest": 0.0, "volume": 0.0, "delta": 0.0499, "gamma": 0.0192, "vega": 0.0065, "theta": -0.0069, "rho": 0.0009, "theo": 0.0969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "JMKE261218P00031650", "bid": 11.6, "bid_size": 45.0, "ask": 13.0, "ask_size": 31.0, "iv": 0.9913, "open_interest": 0.0, "volume": 0.0, "delta": -0.9425, "gamma": 0.0197, "vega": 0.0066, "theta": -0.0058, "rho": -0.0265, "theo": 12.1724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.2999997138977}, {"option": "JMKE261218C00032650", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 100.0, "iv": 0.9545, "open_interest": 0.0, "volume": 0.0, "delta": 0.0445, "gamma": 0.017, "vega": 0.0059, "theta": -0.0065, "rho": 0.0008, "theo": 0.087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "JMKE261218P00032650", "bid": 12.5, "bid_size": 46.0, "ask": 14.0, "ask_size": 39.0, "iv": 0.9873, "open_interest": 0.0, "volume": 0.0, "delta": -0.9483, "gamma": 0.0176, "vega": 0.006, "theta": -0.0054, "rho": -0.0259, "theo": 13.1589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.2999997138977}, {"option": "JMKE261218C00033650", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 114.0, "iv": 0.9965, "open_interest": 0.0, "volume": 0.0, "delta": 0.0399, "gamma": 0.0152, "vega": 0.0054, "theta": -0.0061, "rho": 0.0007, "theo": 0.0786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "JMKE261218P00033650", "bid": 13.6, "bid_size": 48.0, "ask": 15.0, "ask_size": 46.0, "iv": 1.0882, "open_interest": 0.0, "volume": 0.0, "delta": -0.9532, "gamma": 0.0158, "vega": 0.0055, "theta": -0.0049, "rho": -0.0255, "theo": 14.1472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "JMKE261218C00034650", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 102.0, "iv": 1.0368, "open_interest": 0.0, "volume": 0.0, "delta": 0.0359, "gamma": 0.0136, "vega": 0.005, "theta": -0.0057, "rho": 0.0006, "theo": 0.0714, "change": 0.0, "open": 0.0, "high": 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": "JMKE261218P00034650", "bid": 14.5, "bid_size": 43.0, "ask": 16.0, "ask_size": 40.0, "iv": 1.0787, "open_interest": 0.0, "volume": 0.0, "delta": -0.9576, "gamma": 0.0142, "vega": 0.005, "theta": -0.0045, "rho": -0.0246, "theo": 15.1367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "JMKE261218C00035650", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 100.0, "iv": 1.0755, "open_interest": 0.0, "volume": 0.0, "delta": 0.0325, "gamma": 0.0122, "vega": 0.0046, "theta": -0.0054, "rho": 0.0006, "theo": 0.0651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "JMKE261218P00035650", "bid": 15.4, "bid_size": 70.0, "ask": 17.0, "ask_size": 32.0, "iv": 1.0571, "open_interest": 0.0, "volume": 0.0, "delta": -0.9613, "gamma": 0.013, "vega": 0.0046, "theta": -0.0041, "rho": -0.0241, "theo": 16.1275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "JMKE261218C00036650", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 97.0, "iv": 1.1128, "open_interest": 0.0, "volume": 0.0, "delta": 0.0296, "gamma": 0.011, "vega": 0.0042, "theta": -0.0051, "rho": 0.0005, "theo": 0.0596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "JMKE261218P00036650", "bid": 16.4, "bid_size": 67.0, "ask": 18.0, "ask_size": 32.0, "iv": 1.098, "open_interest": 0.0, "volume": 0.0, "delta": -0.9647, "gamma": 0.0118, "vega": 0.0043, "theta": -0.0037, "rho": -0.023, "theo": 17.1192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1999998092651}, {"option": "JMKE270219C00000650", "bid": 18.0, "bid_size": 55.0, "ask": 19.7, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 18.95, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8999996185303}, {"option": "JMKE270219P00000650", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 138.0, "iv": 3.0298, "open_interest": 0.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0002, "vega": 0.0006, "theta": -0.0008, "rho": -0.0002, "theo": 0.0252, "change": 0.0, "open": 0.0, "high": 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": "JMKE270219C00001650", "bid": 17.0, "bid_size": 55.0, "ask": 18.7, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0004, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 17.95, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.9499998092651}, {"option": "JMKE270219P00001650", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 10.0, "iv": 2.8928, "open_interest": 0.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0005, "vega": 0.0012, "theta": -0.0013, "rho": -0.0003, "theo": 0.04, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "JMKE270219C00002650", "bid": 16.0, "bid_size": 55.0, "ask": 17.7, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0014, "vega": 0.0004, "theta": -0.0009, "rho": 0.0006, "theo": 16.9507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8999996185303}, {"option": "JMKE270219P00002650", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 47.0, "iv": 2.2905, "open_interest": 0.0, "volume": 0.0, "delta": -0.006, "gamma": 0.0009, "vega": 0.0018, "theta": -0.0016, "rho": -0.0005, "theo": 0.0524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "JMKE270219C00003650", "bid": 15.0, "bid_size": 56.0, "ask": 16.7, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9951, "gamma": 0.0023, "vega": 0.0012, "theta": -0.0007, "rho": 0.0018, "theo": 15.9558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8999996185303}, {"option": "JMKE270219P00003650", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 15.0, "iv": 1.7691, "open_interest": 0.0, "volume": 0.0, "delta": -0.0087, "gamma": 0.0014, "vega": 0.0024, "theta": -0.0019, "rho": -0.0006, "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": 0.150000005960464}, {"option": "JMKE270219C00004650", "bid": 14.0, "bid_size": 55.0, "ask": 15.7, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9914, "gamma": 0.003, "vega": 0.0017, "theta": -0.0009, "rho": 0.0026, "theo": 14.9641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9000000953674}, {"option": "JMKE270219P00004650", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 44.0, "iv": 1.6408, "open_interest": 0.0, "volume": 0.0, "delta": -0.0119, "gamma": 0.0021, "vega": 0.0032, "theta": -0.0022, "rho": -0.0008, "theo": 0.0793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "JMKE270219C00005650", "bid": 13.0, "bid_size": 55.0, "ask": 14.7, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.987, "gamma": 0.0039, "vega": 0.0029, "theta": -0.0011, "rho": 0.0044, "theo": 13.9758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "JMKE270219P00005650", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 49.0, "iv": 1.4272, "open_interest": 0.0, "volume": 0.0, "delta": -0.0158, "gamma": 0.0029, "vega": 0.0041, "theta": -0.0026, "rho": -0.0011, "theo": 0.0954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "JMKE270219C00006650", "bid": 12.0, "bid_size": 56.0, "ask": 13.7, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9816, "gamma": 0.005, "vega": 0.0038, "theta": -0.0017, "rho": 0.0057, "theo": 12.9916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "JMKE270219P00006650", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 50.0, "iv": 1.2517, "open_interest": 0.0, "volume": 0.0, "delta": -0.0205, "gamma": 0.004, "vega": 0.0051, "theta": -0.0029, "rho": -0.0014, "theo": 0.1144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "JMKE270219C00007650", "bid": 11.0, "bid_size": 59.0, "ask": 12.7, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9749, "gamma": 0.0065, "vega": 0.0052, "theta": -0.0022, "rho": 0.0077, "theo": 12.0118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "JMKE270219P00007650", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 49.0, "iv": 1.1392, "open_interest": 0.0, "volume": 0.0, "delta": -0.0265, "gamma": 0.0055, "vega": 0.0063, "theta": -0.0033, "rho": -0.0018, "theo": 0.1371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "JMKE270219C00008650", "bid": 10.0, "bid_size": 59.0, "ask": 11.7, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9668, "gamma": 0.0085, "vega": 0.0066, "theta": -0.0027, "rho": 0.0093, "theo": 11.0381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9500002861023}, {"option": "JMKE270219P00008650", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 54.0, "iv": 1.0055, "open_interest": 0.0, "volume": 0.0, "delta": -0.0339, "gamma": 0.0073, "vega": 0.0078, "theta": -0.0037, "rho": -0.0022, "theo": 0.1646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "JMKE270219C00009650", "bid": 9.0, "bid_size": 126.0, "ask": 10.4, "ask_size": 9.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9566, "gamma": 0.011, "vega": 0.0085, "theta": -0.0033, "rho": 0.0117, "theo": 10.0712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.7000002861023}, {"option": "JMKE270219P00009650", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 24.0, "iv": 0.9144, "open_interest": 16.0, "volume": 0.0, "delta": -0.0433, "gamma": 0.0097, "vega": 0.0095, "theta": -0.0042, "rho": -0.0028, "theo": 0.1985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "JMKE270219C00010650", "bid": 8.1, "bid_size": 88.0, "ask": 9.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9437, "gamma": 0.0142, "vega": 0.0106, "theta": -0.0039, "rho": 0.0135, "theo": 9.1139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.7000002861023}, {"option": "JMKE270219P00010650", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 33.0, "iv": 0.8047, "open_interest": 0.0, "volume": 0.0, "delta": -0.0552, "gamma": 0.0128, "vega": 0.0115, "theta": -0.0047, "rho": -0.0035, "theo": 0.2409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "JMKE270219C00012150", "bid": 6.7, "bid_size": 216.0, "ask": 7.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 135.0, "volume": 0.0, "delta": 0.9178, "gamma": 0.0205, "vega": 0.0146, "theta": -0.0049, "rho": 0.017, "theo": 7.7014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.1, "last_trade_time": "2026-11-05T14:54:02", "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "JMKE270219P00012150", "bid": 0.05, "bid_size": 11.0, "ask": 0.45, "ask_size": 23.0, "iv": 0.6962, "open_interest": 645.0, "volume": 0.0, "delta": -0.0795, "gamma": 0.019, "vega": 0.0153, "theta": -0.0056, "rho": -0.005, "theo": 0.3263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.249999994412065}, {"option": "JMKE270219C00013650", "bid": 5.5, "bid_size": 44.0, "ask": 6.7, "ask_size": 41.0, "iv": 0.5334, "open_interest": 0.0, "volume": 0.0, "delta": 0.8807, "gamma": 0.0293, "vega": 0.0195, "theta": -0.006, "rho": 0.02, "theo": 6.3305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "JMKE270219P00013650", "bid": 0.05, "bid_size": 31.0, "ask": 0.55, "ask_size": 1588.0, "iv": 0.5887, "open_interest": 0.0, "volume": 0.0, "delta": -0.1148, "gamma": 0.0278, "vega": 0.02, "theta": -0.0065, "rho": -0.0071, "theo": 0.4512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000006332994}, {"option": "JMKE270219C00014650", "bid": 4.7, "bid_size": 543.0, "ask": 5.7, "ask_size": 17.0, "iv": 0.5059, "open_interest": 273.0, "volume": 0.0, "delta": 0.8475, "gamma": 0.0369, "vega": 0.0234, "theta": -0.0068, "rho": 0.022, "theo": 5.4508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "JMKE270219P00014650", "bid": 0.35, "bid_size": 19.0, "ask": 0.6, "ask_size": 1671.0, "iv": 0.5844, "open_interest": 225.0, "volume": 6.0, "delta": -0.1468, "gamma": 0.0354, "vega": 0.0237, "theta": -0.0072, "rho": -0.0091, "theo": 0.5675, "change": -0.035, "open": 0.5, "high": 0.5, "low": 0.49, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-11-10T13:27:42", "percent_change": -6.66667, "prev_day_close": 0.524999991059303}, {"option": "JMKE270219C00015650", "bid": 3.9, "bid_size": 141.0, "ask": 4.9, "ask_size": 67.0, "iv": 0.5043, "open_interest": 0.0, "volume": 0.0, "delta": 0.8055, "gamma": 0.0457, "vega": 0.0275, "theta": -0.0075, "rho": 0.023, "theo": 4.61, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "JMKE270219P00015650", "bid": 0.35, "bid_size": 969.0, "ask": 0.9, "ask_size": 1869.0, "iv": 0.5488, "open_interest": 0.0, "volume": 0.0, "delta": -0.1876, "gamma": 0.0443, "vega": 0.0277, "theta": -0.0079, "rho": -0.0115, "theo": 0.7216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.624999985098839}, {"option": "JMKE270219C00017150", "bid": 3.0, "bid_size": 1178.0, "ask": 3.9, "ask_size": 790.0, "iv": 0.5343, "open_interest": 982.0, "volume": 0.0, "delta": 0.7232, "gamma": 0.0603, "vega": 0.0337, "theta": -0.0086, "rho": 0.0238, "theo": 3.4521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.24, "last_trade_time": "2026-11-09T12:23:08", "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "JMKE270219P00017150", "bid": 0.75, "bid_size": 828.0, "ask": 1.3, "ask_size": 1866.0, "iv": 0.5263, "open_interest": 589.0, "volume": 9.0, "delta": -0.2681, "gamma": 0.0592, "vega": 0.0338, "theta": -0.0088, "rho": -0.0162, "theo": 1.0541, "change": -0.025, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-11-10T13:53:31", "percent_change": -2.43902, "prev_day_close": 1.02500000596046}, {"option": "JMKE270219C00018650", "bid": 2.15, "bid_size": 1159.0, "ask": 2.85, "ask_size": 16.0, "iv": 0.5085, "open_interest": 4.0, "volume": 0.0, "delta": 0.618, "gamma": 0.0733, "vega": 0.0387, "theta": -0.0094, "rho": 0.0226, "theo": 2.468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-06T09:59:27", "percent_change": 0.0, "prev_day_close": 2.55000007152557}, {"option": "JMKE270219P00018650", "bid": 1.35, "bid_size": 30.0, "ask": 2.0, "ask_size": 835.0, "iv": 0.5304, "open_interest": 29.0, "volume": 20.0, "delta": -0.3719, "gamma": 0.0726, "vega": 0.0387, "theta": -0.0094, "rho": -0.0222, "theo": 1.5582, "change": 0.01, "open": 1.75, "high": 1.76, "low": 1.71, "tick": "down", "last_trade_price": 1.71, "last_trade_time": "2026-11-10T09:48:24", "percent_change": 0.588236, "prev_day_close": 1.69999998807907}, {"option": "JMKE270219C00019650", "bid": 1.8, "bid_size": 14.0, "ask": 2.35, "ask_size": 647.0, "iv": 0.521, "open_interest": 908.0, "volume": 10.0, "delta": 0.5397, "gamma": 0.0785, "vega": 0.0404, "theta": -0.0095, "rho": 0.021, "theo": 1.9329, "change": -0.075, "open": 1.85, "high": 2.0, "low": 1.85, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-10T11:16:00", "percent_change": -3.61445, "prev_day_close": 2.07499992847443}, {"option": "JMKE270219P00019650", "bid": 1.7, "bid_size": 69.0, "ask": 2.6, "ask_size": 971.0, "iv": 0.5194, "open_interest": 295.0, "volume": 0.0, "delta": -0.4496, "gamma": 0.0781, "vega": 0.0404, "theta": -0.0095, "rho": -0.0267, "theo": 2.0143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.19999998807907}, {"option": "JMKE270219C00020650", "bid": 1.2, "bid_size": 1622.0, "ask": 1.8, "ask_size": 1.0, "iv": 0.4779, "open_interest": 959.0, "volume": 40.0, "delta": 0.4612, "gamma": 0.0798, "vega": 0.0405, "theta": -0.0094, "rho": 0.0187, "theo": 1.5006, "change": 0.1, "open": 1.7, "high": 1.7, "low": 1.7, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-11-10T11:32:22", "percent_change": 6.25, "prev_day_close": 1.59999996423721}, {"option": "JMKE270219P00020650", "bid": 2.25, "bid_size": 28.0, "ask": 3.2, "ask_size": 853.0, "iv": 0.5156, "open_interest": 0.0, "volume": 0.0, "delta": -0.5279, "gamma": 0.0797, "vega": 0.0405, "theta": -0.0093, "rho": -0.031, "theo": 2.5728, "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": 2.80000007152557}, {"option": "JMKE270219C00022150", "bid": 0.6, "bid_size": 1803.0, "ask": 1.4, "ask_size": 17.0, "iv": 0.4699, "open_interest": 693.0, "volume": 0.0, "delta": 0.354, "gamma": 0.0749, "vega": 0.0381, "theta": -0.0089, "rho": 0.0149, "theo": 1.0271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-09T14:01:57", "percent_change": 0.0, "prev_day_close": 1.30000001192093}, {"option": "JMKE270219P00022150", "bid": 3.2, "bid_size": 12.0, "ask": 4.1, "ask_size": 818.0, "iv": 0.494, "open_interest": 1411.0, "volume": 0.0, "delta": -0.6354, "gamma": 0.0754, "vega": 0.0381, "theta": -0.0085, "rho": -0.0364, "theo": 3.5853, "change": 0.0, "open": 0.0, "high": 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": "JMKE270219C00023650", "bid": 0.3, "bid_size": 1368.0, "ask": 0.95, "ask_size": 1147.0, "iv": 0.4572, "open_interest": 55.0, "volume": 0.0, "delta": 0.2679, "gamma": 0.0653, "vega": 0.0338, "theta": -0.008, "rho": 0.0117, "theo": 0.7156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-06T11:53:27", "percent_change": 0.0, "prev_day_close": 0.649999991059303}, {"option": "JMKE270219P00023650", "bid": 4.4, "bid_size": 9.0, "ask": 5.2, "ask_size": 198.0, "iv": 0.4962, "open_interest": 0.0, "volume": 0.0, "delta": -0.7224, "gamma": 0.0662, "vega": 0.0338, "theta": -0.0075, "rho": -0.0401, "theo": 4.7608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "JMKE270219C00024650", "bid": 0.25, "bid_size": 1163.0, "ask": 0.75, "ask_size": 1268.0, "iv": 0.4689, "open_interest": 510.0, "volume": 2.0, "delta": 0.2226, "gamma": 0.0581, "vega": 0.0306, "theta": -0.0074, "rho": 0.0098, "theo": 0.5708, "change": 0.075, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-10T10:07:33", "percent_change": 15.7895, "prev_day_close": 0.474999994039536}, {"option": "JMKE270219P00024650", "bid": 5.2, "bid_size": 12.0, "ask": 6.1, "ask_size": 431.0, "iv": 0.5064, "open_interest": 196.0, "volume": 0.0, "delta": -0.7685, "gamma": 0.0594, "vega": 0.0306, "theta": -0.0068, "rho": -0.0414, "theo": 5.608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "JMKE270219C00025650", "bid": 0.05, "bid_size": 1222.0, "ask": 0.6, "ask_size": 1171.0, "iv": 0.449, "open_interest": 0.0, "volume": 0.0, "delta": 0.1857, "gamma": 0.0512, "vega": 0.0276, "theta": -0.0067, "rho": 0.0083, "theo": 0.461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.325000012293458}, {"option": "JMKE270219P00025650", "bid": 6.0, "bid_size": 79.0, "ask": 7.0, "ask_size": 68.0, "iv": 0.5054, "open_interest": 0.0, "volume": 0.0, "delta": -0.8065, "gamma": 0.0528, "vega": 0.0274, "theta": -0.006, "rho": -0.0423, "theo": 6.4909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "JMKE270219C00026650", "bid": 0.05, "bid_size": 25.0, "ask": 0.5, "ask_size": 18.0, "iv": 0.4676, "open_interest": 1.0, "volume": 0.0, "delta": 0.1558, "gamma": 0.0448, "vega": 0.0246, "theta": -0.0061, "rho": 0.007, "theo": 0.3769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000000372529}, {"option": "JMKE270219P00026650", "bid": 6.8, "bid_size": 19.0, "ask": 7.9, "ask_size": 24.0, "iv": 0.4907, "open_interest": 0.0, "volume": 0.0, "delta": -0.8375, "gamma": 0.0467, "vega": 0.0244, "theta": -0.0053, "rho": -0.042, "theo": 7.4002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "JMKE270219C00027650", "bid": 0.05, "bid_size": 98.0, "ask": 0.4, "ask_size": 1206.0, "iv": 0.4799, "open_interest": 8.0, "volume": 0.0, "delta": 0.1315, "gamma": 0.0392, "vega": 0.022, "theta": -0.0056, "rho": 0.006, "theo": 0.3116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T14:10:56", "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "JMKE270219P00027650", "bid": 7.8, "bid_size": 19.0, "ask": 8.9, "ask_size": 21.0, "iv": 0.5323, "open_interest": 0.0, "volume": 0.0, "delta": -0.863, "gamma": 0.0413, "vega": 0.0217, "theta": -0.0046, "rho": -0.0421, "theo": 8.3291, "change": 0.0, "open": 0.0, "high": 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": "JMKE270219C00028650", "bid": 0.05, "bid_size": 5.0, "ask": 0.4, "ask_size": 16.0, "iv": 0.5144, "open_interest": 0.0, "volume": 0.0, "delta": 0.1118, "gamma": 0.0342, "vega": 0.0196, "theta": -0.005, "rho": 0.0051, "theo": 0.2603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "JMKE270219P00028650", "bid": 8.7, "bid_size": 32.0, "ask": 10.0, "ask_size": 23.0, "iv": 0.5718, "open_interest": 0.0, "volume": 0.0, "delta": -0.8841, "gamma": 0.0366, "vega": 0.0191, "theta": -0.004, "rho": -0.041, "theo": 9.2728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.2999997138977}, {"option": "JMKE270219C00029650", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1172.0, "iv": 0.5324, "open_interest": 763.0, "volume": 0.0, "delta": 0.0956, "gamma": 0.03, "vega": 0.0175, "theta": -0.0046, "rho": 0.0044, "theo": 0.2195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "JMKE270219P00029650", "bid": 9.7, "bid_size": 31.0, "ask": 11.0, "ask_size": 29.0, "iv": 0.6094, "open_interest": 2.0, "volume": 0.0, "delta": -0.9016, "gamma": 0.0325, "vega": 0.0169, "theta": -0.0035, "rho": -0.0403, "theo": 10.2275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "JMKE270219C00030650", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 30.0, "iv": 0.563, "open_interest": 0.0, "volume": 0.0, "delta": 0.0823, "gamma": 0.0263, "vega": 0.0157, "theta": -0.0042, "rho": 0.0038, "theo": 0.1867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "JMKE270219P00030650", "bid": 10.6, "bid_size": 31.0, "ask": 12.0, "ask_size": 29.0, "iv": 0.6196, "open_interest": 0.0, "volume": 0.0, "delta": -0.9163, "gamma": 0.029, "vega": 0.0148, "theta": -0.0029, "rho": -0.0382, "theo": 11.1912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "JMKE270219C00031650", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 30.0, "iv": 0.5922, "open_interest": 0.0, "volume": 0.0, "delta": 0.0712, "gamma": 0.0231, "vega": 0.0141, "theta": -0.0038, "rho": 0.0033, "theo": 0.1599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "JMKE270219P00031650", "bid": 11.6, "bid_size": 31.0, "ask": 13.0, "ask_size": 29.0, "iv": 0.6534, "open_interest": 0.0, "volume": 0.0, "delta": -0.9288, "gamma": 0.026, "vega": 0.0131, "theta": -0.0025, "rho": -0.037, "theo": 12.1614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "JMKE270219C00032650", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 27.0, "iv": 0.6201, "open_interest": 0.0, "volume": 0.0, "delta": 0.062, "gamma": 0.0204, "vega": 0.0126, "theta": -0.0035, "rho": 0.0028, "theo": 0.138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "JMKE270219P00032650", "bid": 12.7, "bid_size": 31.0, "ask": 14.0, "ask_size": 29.0, "iv": 0.7124, "open_interest": 0.0, "volume": 0.0, "delta": -0.9394, "gamma": 0.0234, "vega": 0.0113, "theta": -0.002, "rho": -0.0336, "theo": 13.1372, "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": 13.25}, {"option": "JMKE270219C00033650", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 34.0, "iv": 0.6468, "open_interest": 0.0, "volume": 0.0, "delta": 0.0542, "gamma": 0.018, "vega": 0.0114, "theta": -0.0032, "rho": 0.0025, "theo": 0.1198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "JMKE270219P00033650", "bid": 13.7, "bid_size": 32.0, "ask": 15.0, "ask_size": 21.0, "iv": 0.744, "open_interest": 0.0, "volume": 0.0, "delta": -0.9486, "gamma": 0.0212, "vega": 0.01, "theta": -0.0016, "rho": -0.0322, "theo": 14.1175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0499997138977}, {"option": "JMKE270219C00034650", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 58.0, "iv": 0.6724, "open_interest": 68.0, "volume": 0.0, "delta": 0.0477, "gamma": 0.016, "vega": 0.0103, "theta": -0.0029, "rho": 0.0022, "theo": 0.1047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "JMKE270219P00034650", "bid": 14.3, "bid_size": 60.0, "ask": 16.0, "ask_size": 17.0, "iv": 0.6438, "open_interest": 5.0, "volume": 0.0, "delta": -0.9565, "gamma": 0.0192, "vega": 0.0087, "theta": -0.0012, "rho": -0.0293, "theo": 15.101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0999999046326}, {"option": "JMKE270219C00035650", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 26.0, "iv": 0.6786, "open_interest": 0.0, "volume": 0.0, "delta": 0.0421, "gamma": 0.0143, "vega": 0.0093, "theta": -0.0027, "rho": 0.0019, "theo": 0.0919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "JMKE270219P00035650", "bid": 15.3, "bid_size": 51.0, "ask": 17.0, "ask_size": 17.0, "iv": 0.6712, "open_interest": 0.0, "volume": 0.0, "delta": -0.9636, "gamma": 0.0178, "vega": 0.0072, "theta": -0.0009, "rho": -0.0264, "theo": 16.088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0999999046326}, {"option": "JMKE270219C00036650", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 26.0, "iv": 0.7019, "open_interest": 0.0, "volume": 0.0, "delta": 0.0373, "gamma": 0.0127, "vega": 0.0084, "theta": -0.0024, "rho": 0.0017, "theo": 0.0811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "JMKE270219P00036650", "bid": 16.3, "bid_size": 30.0, "ask": 18.0, "ask_size": 17.0, "iv": 0.6978, "open_interest": 0.0, "volume": 0.0, "delta": -0.9698, "gamma": 0.0164, "vega": 0.0063, "theta": -0.0005, "rho": -0.0246, "theo": 17.0771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1000003814697}, {"option": "JMKE270521C00000650", "bid": 18.0, "bid_size": 23.0, "ask": 19.7, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 18.95, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.9499998092651}, {"option": "JMKE270521P00000650", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 10.0, "iv": 3.1596, "open_interest": 0.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0002, "vega": 0.0007, "theta": -0.0004, "rho": -0.0002, "theo": 0.0213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "JMKE270521C00001650", "bid": 17.0, "bid_size": 23.0, "ask": 18.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0003, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 17.95, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8999996185303}, {"option": "JMKE270521P00001650", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 10.0, "iv": 2.1081, "open_interest": 0.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0005, "vega": 0.0015, "theta": -0.0006, "rho": -0.0005, "theo": 0.0372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "JMKE270521C00002650", "bid": 16.0, "bid_size": 23.0, "ask": 17.7, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0014, "vega": 0.0007, "theta": 0.0, "rho": 0.0013, "theo": 16.9515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8999996185303}, {"option": "JMKE270521P00002650", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 369.0, "iv": 1.67, "open_interest": 0.0, "volume": 0.0, "delta": -0.0061, "gamma": 0.0009, "vega": 0.0024, "theta": -0.0008, "rho": -0.0009, "theo": 0.0534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "JMKE270521C00003650", "bid": 15.0, "bid_size": 23.0, "ask": 16.7, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9933, "gamma": 0.0023, "vega": 0.002, "theta": 0.0, "rho": 0.0039, "theo": 15.9617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8999996185303}, {"option": "JMKE270521P00003650", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 365.0, "iv": 1.3961, "open_interest": 0.0, "volume": 0.0, "delta": -0.0092, "gamma": 0.0014, "vega": 0.0036, "theta": -0.0011, "rho": -0.0013, "theo": 0.0722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "JMKE270521C00004650", "bid": 14.0, "bid_size": 91.0, "ask": 15.7, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9878, "gamma": 0.003, "vega": 0.0035, "theta": 0.0, "rho": 0.007, "theo": 14.9795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9000000953674}, {"option": "JMKE270521P00004650", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 370.0, "iv": 1.2368, "open_interest": 0.0, "volume": 0.0, "delta": -0.0133, "gamma": 0.0022, "vega": 0.0049, "theta": -0.0014, "rho": -0.0018, "theo": 0.0951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "JMKE270521C00005650", "bid": 13.0, "bid_size": 136.0, "ask": 14.7, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9813, "gamma": 0.0041, "vega": 0.0052, "theta": 0.0, "rho": 0.0097, "theo": 14.0066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "JMKE270521P00005650", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 21.0, "iv": 1.0766, "open_interest": 0.0, "volume": 0.0, "delta": -0.0185, "gamma": 0.0032, "vega": 0.0064, "theta": -0.0016, "rho": -0.0024, "theo": 0.1236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "JMKE270521C00007150", "bid": 11.6, "bid_size": 48.0, "ask": 12.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 2316.0, "volume": 0.0, "delta": 0.9685, "gamma": 0.0062, "vega": 0.0085, "theta": -0.0001, "rho": 0.0156, "theo": 12.5661, "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": 12.3000001907349}, {"option": "JMKE270521P00007150", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 700.0, "iv": 0.9136, "open_interest": 20.0, "volume": 0.0, "delta": -0.029, "gamma": 0.0052, "vega": 0.0094, "theta": -0.0021, "rho": -0.0037, "theo": 0.18, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "JMKE270521C00008650", "bid": 10.2, "bid_size": 43.0, "ask": 11.5, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9512, "gamma": 0.0091, "vega": 0.0127, "theta": -0.0009, "rho": 0.0219, "theo": 11.1544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "JMKE270521P00008650", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 21.0, "iv": 0.7799, "open_interest": 0.0, "volume": 0.0, "delta": -0.044, "gamma": 0.0081, "vega": 0.0133, "theta": -0.0027, "rho": -0.0055, "theo": 0.2594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "JMKE270521C00009650", "bid": 9.2, "bid_size": 137.0, "ask": 10.8, "ask_size": 137.0, "iv": 0.559, "open_interest": 14.0, "volume": 0.0, "delta": 0.9365, "gamma": 0.0116, "vega": 0.016, "theta": -0.0015, "rho": 0.0262, "theo": 10.2335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "JMKE270521P00009650", "bid": 0.1, "bid_size": 23.0, "ask": 0.5, "ask_size": 1131.0, "iv": 0.7409, "open_interest": 119.0, "volume": 0.0, "delta": -0.0573, "gamma": 0.0106, "vega": 0.0163, "theta": -0.0031, "rho": -0.0071, "theo": 0.3298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000000745058}, {"option": "JMKE270521C00010650", "bid": 8.4, "bid_size": 128.0, "ask": 9.6, "ask_size": 19.0, "iv": 0.4802, "open_interest": 0.0, "volume": 0.0, "delta": 0.9186, "gamma": 0.0146, "vega": 0.0196, "theta": -0.0021, "rho": 0.0301, "theo": 9.3327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "JMKE270521P00010650", "bid": 0.1, "bid_size": 38.0, "ask": 0.5, "ask_size": 975.0, "iv": 0.6546, "open_interest": 10.0, "volume": 10.0, "delta": -0.0737, "gamma": 0.0136, "vega": 0.0199, "theta": -0.0036, "rho": -0.0091, "theo": 0.418, "change": -0.1, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-10T11:03:02", "percent_change": -33.3333, "prev_day_close": 0.300000006332994}, {"option": "JMKE270521C00012150", "bid": 7.2, "bid_size": 205.0, "ask": 8.3, "ask_size": 25.0, "iv": 0.5457, "open_interest": 47.0, "volume": 0.0, "delta": 0.885, "gamma": 0.02, "vega": 0.0259, "theta": -0.0031, "rho": 0.0356, "theo": 8.0281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "JMKE270521P00012150", "bid": 0.1, "bid_size": 1356.0, "ask": 0.7, "ask_size": 1096.0, "iv": 0.5859, "open_interest": 53.0, "volume": 0.0, "delta": -0.1055, "gamma": 0.0192, "vega": 0.0259, "theta": -0.0044, "rho": -0.0128, "theo": 0.5935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.399999994784594}, {"option": "JMKE270521C00013650", "bid": 6.0, "bid_size": 29.0, "ask": 7.1, "ask_size": 14.0, "iv": 0.5447, "open_interest": 0.0, "volume": 0.0, "delta": 0.8416, "gamma": 0.0265, "vega": 0.0327, "theta": -0.0041, "rho": 0.0396, "theo": 6.7939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "JMKE270521P00013650", "bid": 0.35, "bid_size": 562.0, "ask": 1.0, "ask_size": 600.0, "iv": 0.5723, "open_interest": 0.0, "volume": 0.0, "delta": -0.1473, "gamma": 0.0259, "vega": 0.0327, "theta": -0.0051, "rho": -0.0178, "theo": 0.8359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999991059303}, {"option": "JMKE270521C00014650", "bid": 5.3, "bid_size": 286.0, "ask": 6.2, "ask_size": 14.0, "iv": 0.5243, "open_interest": 78.0, "volume": 0.0, "delta": 0.8068, "gamma": 0.0313, "vega": 0.0374, "theta": -0.0047, "rho": 0.0417, "theo": 6.0194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "JMKE270521P00014650", "bid": 0.55, "bid_size": 1393.0, "ask": 1.25, "ask_size": 1705.0, "iv": 0.5595, "open_interest": 265.0, "volume": 0.0, "delta": -0.1814, "gamma": 0.0308, "vega": 0.0374, "theta": -0.0056, "rho": -0.0217, "theo": 1.0442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-09T15:01:03", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "JMKE270521C00015650", "bid": 4.5, "bid_size": 269.0, "ask": 5.6, "ask_size": 167.0, "iv": 0.5195, "open_interest": 0.0, "volume": 0.0, "delta": 0.7672, "gamma": 0.0362, "vega": 0.042, "theta": -0.0054, "rho": 0.043, "theo": 5.2903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "JMKE270521P00015650", "bid": 0.8, "bid_size": 1222.0, "ask": 1.55, "ask_size": 17.0, "iv": 0.5484, "open_interest": 11.0, "volume": 0.0, "delta": -0.2204, "gamma": 0.036, "vega": 0.0419, "theta": -0.0061, "rho": -0.0262, "theo": 1.2971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499998211861}, {"option": "JMKE270521C00017150", "bid": 4.0, "bid_size": 581.0, "ask": 4.6, "ask_size": 110.0, "iv": 0.5529, "open_interest": 288.0, "volume": 1.0, "delta": 0.6995, "gamma": 0.0433, "vega": 0.0481, "theta": -0.0061, "rho": 0.0433, "theo": 4.293, "change": 0.2, "open": 4.4, "high": 4.4, "low": 4.4, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-11-10T11:50:15", "percent_change": 4.76191, "prev_day_close": 4.19999992847443}, {"option": "JMKE270521P00017150", "bid": 1.4, "bid_size": 36.0, "ask": 2.25, "ask_size": 1308.0, "iv": 0.5624, "open_interest": 26.0, "volume": 0.0, "delta": -0.2879, "gamma": 0.0434, "vega": 0.0481, "theta": -0.0066, "rho": -0.0337, "theo": 1.772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.80000001192093}, {"option": "JMKE270521C00018650", "bid": 2.95, "bid_size": 939.0, "ask": 4.0, "ask_size": 243.0, "iv": 0.5405, "open_interest": 0.0, "volume": 0.0, "delta": 0.6242, "gamma": 0.0492, "vega": 0.0528, "theta": -0.0067, "rho": 0.0417, "theo": 3.4236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "JMKE270521P00018650", "bid": 2.0, "bid_size": 50.0, "ask": 2.9, "ask_size": 750.0, "iv": 0.545, "open_interest": 15.0, "volume": 0.0, "delta": -0.3637, "gamma": 0.0498, "vega": 0.0528, "theta": -0.007, "rho": -0.0418, "theo": 2.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.42499995231628}, {"option": "JMKE270521C00019650", "bid": 2.6, "bid_size": 981.0, "ask": 3.4, "ask_size": 691.0, "iv": 0.5347, "open_interest": 388.0, "volume": 1.0, "delta": 0.5715, "gamma": 0.0521, "vega": 0.0548, "theta": -0.0069, "rho": 0.0399, "theo": 2.9187, "change": 0.025, "open": 3.0, "high": 3.0, "low": 3.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-10T15:35:55", "percent_change": 0.840335, "prev_day_close": 2.97500002384186}, {"option": "JMKE270521P00019650", "bid": 2.5, "bid_size": 59.0, "ask": 3.4, "ask_size": 753.0, "iv": 0.5377, "open_interest": 47.0, "volume": 0.0, "delta": -0.4171, "gamma": 0.0529, "vega": 0.0548, "theta": -0.007, "rho": -0.0473, "theo": 2.8522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.92500007152557}, {"option": "JMKE270521C00020650", "bid": 2.2, "bid_size": 857.0, "ask": 3.1, "ask_size": 868.0, "iv": 0.5425, "open_interest": 0.0, "volume": 2.0, "delta": 0.5183, "gamma": 0.0539, "vega": 0.0558, "theta": -0.007, "rho": 0.0376, "theo": 2.4734, "change": 0.025, "open": 2.5, "high": 2.5, "low": 2.5, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-10T13:03:54", "percent_change": 1.0101, "prev_day_close": 2.47499990463257}, {"option": "JMKE270521P00020650", "bid": 3.0, "bid_size": 60.0, "ask": 4.0, "ask_size": 761.0, "iv": 0.5305, "open_interest": 0.0, "volume": 0.0, "delta": -0.4714, "gamma": 0.0551, "vega": 0.0558, "theta": -0.007, "rho": -0.0528, "theo": 3.3901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "JMKE270521C00022150", "bid": 1.65, "bid_size": 884.0, "ask": 2.35, "ask_size": 1416.0, "iv": 0.5163, "open_interest": 143.0, "volume": 2.0, "delta": 0.4404, "gamma": 0.0545, "vega": 0.0554, "theta": -0.0069, "rho": 0.0334, "theo": 1.9124, "change": 0.065, "open": 2.0, "high": 2.0, "low": 1.99, "tick": "down", "last_trade_price": 1.99, "last_trade_time": "2026-11-10T13:18:03", "percent_change": 3.37663, "prev_day_close": 1.92499995231628}, {"option": "JMKE270521P00022150", "bid": 3.9, "bid_size": 145.0, "ask": 4.9, "ask_size": 296.0, "iv": 0.5175, "open_interest": 11.0, "volume": 0.0, "delta": -0.5514, "gamma": 0.0564, "vega": 0.0552, "theta": -0.0066, "rho": -0.0596, "theo": 4.306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "JMKE270521C00023650", "bid": 1.05, "bid_size": 1084.0, "ask": 1.8, "ask_size": 1028.0, "iv": 0.4853, "open_interest": 5.0, "volume": 0.0, "delta": 0.368, "gamma": 0.0529, "vega": 0.053, "theta": -0.0065, "rho": 0.0288, "theo": 1.4676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "JMKE270521P00023650", "bid": 5.0, "bid_size": 45.0, "ask": 5.8, "ask_size": 186.0, "iv": 0.5044, "open_interest": 0.0, "volume": 0.0, "delta": -0.6267, "gamma": 0.0554, "vega": 0.0526, "theta": -0.0061, "rho": -0.0648, "theo": 5.3417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "JMKE270521C00024650", "bid": 1.0, "bid_size": 815.0, "ask": 1.4, "ask_size": 294.0, "iv": 0.4847, "open_interest": 229.0, "volume": 1.0, "delta": 0.3241, "gamma": 0.0508, "vega": 0.0506, "theta": -0.0062, "rho": 0.0258, "theo": 1.2273, "change": 0.075, "open": 1.2, "high": 1.2, "low": 1.2, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-10T09:32:06", "percent_change": 6.66667, "prev_day_close": 1.12499997019768}, {"option": "JMKE270521P00024650", "bid": 5.5, "bid_size": 227.0, "ask": 6.6, "ask_size": 232.0, "iv": 0.4818, "open_interest": 28.0, "volume": 0.0, "delta": -0.673, "gamma": 0.0538, "vega": 0.05, "theta": -0.0056, "rho": -0.0679, "theo": 6.0908, "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": 6.09999990463257}, {"option": "JMKE270521C00025650", "bid": 0.5, "bid_size": 1173.0, "ask": 1.3, "ask_size": 978.0, "iv": 0.461, "open_interest": 20.0, "volume": 0.0, "delta": 0.284, "gamma": 0.0482, "vega": 0.0478, "theta": -0.0058, "rho": 0.023, "theo": 1.0254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-05T15:03:19", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "JMKE270521P00025650", "bid": 6.3, "bid_size": 151.0, "ask": 7.4, "ask_size": 191.0, "iv": 0.4812, "open_interest": 0.0, "volume": 0.0, "delta": -0.7157, "gamma": 0.0517, "vega": 0.0467, "theta": -0.0051, "rho": -0.0685, "theo": 6.8803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "JMKE270521C00026650", "bid": 0.35, "bid_size": 558.0, "ask": 1.1, "ask_size": 33.0, "iv": 0.4559, "open_interest": 1.0, "volume": 0.0, "delta": 0.248, "gamma": 0.0452, "vega": 0.0447, "theta": -0.0055, "rho": 0.0203, "theo": 0.8568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999991059303}, {"option": "JMKE270521P00026650", "bid": 7.2, "bid_size": 23.0, "ask": 8.2, "ask_size": 22.0, "iv": 0.4851, "open_interest": 0.0, "volume": 0.0, "delta": -0.7545, "gamma": 0.0491, "vega": 0.0433, "theta": -0.0046, "rho": -0.0691, "theo": 7.7048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "JMKE270521C00027650", "bid": 0.2, "bid_size": 567.0, "ask": 0.95, "ask_size": 13.0, "iv": 0.4497, "open_interest": 0.0, "volume": 0.0, "delta": 0.216, "gamma": 0.0419, "vega": 0.0414, "theta": -0.0051, "rho": 0.0179, "theo": 0.7164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "JMKE270521P00027650", "bid": 8.1, "bid_size": 26.0, "ask": 9.1, "ask_size": 33.0, "iv": 0.4955, "open_interest": 0.0, "volume": 0.0, "delta": -0.7897, "gamma": 0.0463, "vega": 0.0393, "theta": -0.004, "rho": -0.0693, "theo": 8.5603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "JMKE270521C00028650", "bid": 0.15, "bid_size": 568.0, "ask": 0.8, "ask_size": 17.0, "iv": 0.4506, "open_interest": 0.0, "volume": 0.0, "delta": 0.1877, "gamma": 0.0385, "vega": 0.0382, "theta": -0.0046, "rho": 0.0157, "theo": 0.5997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.500000014901161}, {"option": "JMKE270521P00028650", "bid": 9.0, "bid_size": 22.0, "ask": 10.0, "ask_size": 22.0, "iv": 0.5016, "open_interest": 0.0, "volume": 0.0, "delta": -0.8213, "gamma": 0.0435, "vega": 0.0353, "theta": -0.0035, "rho": -0.0664, "theo": 9.4411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.39999961853027}, {"option": "JMKE270521C00029650", "bid": 0.05, "bid_size": 492.0, "ask": 0.7, "ask_size": 19.0, "iv": 0.446, "open_interest": 2.0, "volume": 0.0, "delta": 0.1629, "gamma": 0.0352, "vega": 0.0349, "theta": -0.0043, "rho": 0.0137, "theo": 0.5029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000000745058}, {"option": "JMKE270521P00029650", "bid": 9.9, "bid_size": 23.0, "ask": 11.0, "ask_size": 35.0, "iv": 0.5176, "open_interest": 12.0, "volume": 0.0, "delta": -0.8495, "gamma": 0.0406, "vega": 0.0316, "theta": -0.003, "rho": -0.0651, "theo": 10.3443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3999996185303}, {"option": "JMKE270521C00030650", "bid": 0.1, "bid_size": 28.0, "ask": 0.6, "ask_size": 29.0, "iv": 0.4617, "open_interest": 0.0, "volume": 0.0, "delta": 0.1413, "gamma": 0.032, "vega": 0.0318, "theta": -0.0039, "rho": 0.012, "theo": 0.4225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.3499999884516}, {"option": "JMKE270521P00030650", "bid": 10.8, "bid_size": 27.0, "ask": 12.0, "ask_size": 29.0, "iv": 0.531, "open_interest": 0.0, "volume": 0.0, "delta": -0.8748, "gamma": 0.038, "vega": 0.0273, "theta": -0.0024, "rho": -0.0591, "theo": 11.266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "JMKE270521C00031650", "bid": 0.05, "bid_size": 32.0, "ask": 0.55, "ask_size": 35.0, "iv": 0.4661, "open_interest": 0.0, "volume": 0.0, "delta": 0.1226, "gamma": 0.029, "vega": 0.0289, "theta": -0.0035, "rho": 0.0104, "theo": 0.3559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000006332994}, {"option": "JMKE270521P00031650", "bid": 11.7, "bid_size": 42.0, "ask": 13.0, "ask_size": 44.0, "iv": 0.5419, "open_interest": 0.0, "volume": 0.0, "delta": -0.8972, "gamma": 0.0353, "vega": 0.0239, "theta": -0.0019, "rho": -0.0567, "theo": 12.2036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.2999997138977}, {"option": "JMKE270521C00032650", "bid": 0.05, "bid_size": 37.0, "ask": 0.5, "ask_size": 731.0, "iv": 0.4776, "open_interest": 0.0, "volume": 0.0, "delta": 0.1064, "gamma": 0.0261, "vega": 0.0262, "theta": -0.0032, "rho": 0.0091, "theo": 0.3004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000006332994}, {"option": "JMKE270521P00032650", "bid": 12.6, "bid_size": 52.0, "ask": 14.1, "ask_size": 34.0, "iv": 0.5677, "open_interest": 0.0, "volume": 0.0, "delta": -0.9173, "gamma": 0.0329, "vega": 0.0195, "theta": -0.0015, "rho": -0.0475, "theo": 13.1545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "JMKE270521C00033650", "bid": 0.05, "bid_size": 21.0, "ask": 0.5, "ask_size": 984.0, "iv": 0.4978, "open_interest": 0.0, "volume": 0.0, "delta": 0.0924, "gamma": 0.0235, "vega": 0.0236, "theta": -0.0029, "rho": 0.0079, "theo": 0.2543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000000372529}, {"option": "JMKE270521P00033650", "bid": 13.6, "bid_size": 47.0, "ask": 15.1, "ask_size": 44.0, "iv": 0.5924, "open_interest": 0.0, "volume": 0.0, "delta": -0.9349, "gamma": 0.0301, "vega": 0.0164, "theta": -0.001, "rho": -0.0448, "theo": 14.117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3499999046326}, {"option": "JMKE270521C00034650", "bid": 0.05, "bid_size": 39.0, "ask": 0.5, "ask_size": 5.0, "iv": 0.4401, "open_interest": 56.0, "volume": 0.0, "delta": 0.0802, "gamma": 0.0211, "vega": 0.0213, "theta": -0.0026, "rho": 0.0069, "theo": 0.2158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000000372529}, {"option": "JMKE270521P00034650", "bid": 14.3, "bid_size": 35.0, "ask": 16.1, "ask_size": 40.0, "iv": 0.5565, "open_interest": 0.0, "volume": 0.0, "delta": -0.9514, "gamma": 0.0288, "vega": 0.0125, "theta": -0.0006, "rho": -0.0328, "theo": 15.0886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3499999046326}, {"option": "JMKE270521C00035650", "bid": 0.05, "bid_size": 19.0, "ask": 0.45, "ask_size": 909.0, "iv": 0.5246, "open_interest": 0.0, "volume": 0.0, "delta": 0.0698, "gamma": 0.0189, "vega": 0.0191, "theta": -0.0023, "rho": 0.006, "theo": 0.1836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000000372529}, {"option": "JMKE270521P00035650", "bid": 15.3, "bid_size": 12.0, "ask": 17.0, "ask_size": 6.0, "iv": 0.5524, "open_interest": 0.0, "volume": 0.0, "delta": -0.9662, "gamma": 0.0282, "vega": 0.0097, "theta": 0.0, "rho": -0.0289, "theo": 16.0689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3499999046326}, {"option": "JMKE270521C00036650", "bid": 0.05, "bid_size": 22.0, "ask": 0.45, "ask_size": 26.0, "iv": 0.5423, "open_interest": 0.0, "volume": 0.0, "delta": 0.0608, "gamma": 0.0169, "vega": 0.0172, "theta": -0.0021, "rho": 0.0053, "theo": 0.1567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.249999994412065}, {"option": "JMKE270521P00036650", "bid": 16.3, "bid_size": 14.0, "ask": 18.0, "ask_size": 6.0, "iv": 0.5734, "open_interest": 0.0, "volume": 0.0, "delta": -0.9788, "gamma": 0.025, "vega": 0.0056, "theta": 0.0, "rho": -0.0155, "theo": 17.056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1000003814697}, {"option": "JMKE280121C00002650", "bid": 14.5, "bid_size": 140.0, "ask": 19.0, "ask_size": 120.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9865, "gamma": 0.0021, "vega": 0.005, "theta": 0.0, "rho": 0.0084, "theo": 17.0062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "JMKE280121P00002650", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 741.0, "iv": 1.0342, "open_interest": 0.0, "volume": 0.0, "delta": -0.0125, "gamma": 0.0013, "vega": 0.007, "theta": -0.0009, "rho": -0.0047, "theo": 0.1774, "change": 0.0, "open": 0.0, "high": 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": "JMKE280121C00004650", "bid": 12.5, "bid_size": 143.0, "ask": 17.0, "ask_size": 122.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.968, "gamma": 0.004, "vega": 0.0118, "theta": 0.0, "rho": 0.0214, "theo": 15.1452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8000001907349}, {"option": "JMKE280121P00004650", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 372.0, "iv": 1.5245, "open_interest": 0.0, "volume": 0.0, "delta": -0.0262, "gamma": 0.003, "vega": 0.0131, "theta": -0.0014, "rho": -0.0091, "theo": 0.3096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "JMKE280121C00007650", "bid": 10.6, "bid_size": 253.0, "ask": 14.2, "ask_size": 22.0, "iv": 0.7357, "open_interest": 0.0, "volume": 0.0, "delta": 0.9298, "gamma": 0.008, "vega": 0.0243, "theta": -0.001, "rho": 0.0429, "theo": 12.4903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "JMKE280121P00007650", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 293.0, "iv": 0.7129, "open_interest": 0.0, "volume": 0.0, "delta": -0.0576, "gamma": 0.0069, "vega": 0.0247, "theta": -0.0021, "rho": -0.0187, "theo": 0.5937, "change": 0.0, "open": 0.0, "high": 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": "JMKE280121C00009650", "bid": 9.1, "bid_size": 154.0, "ask": 12.2, "ask_size": 188.0, "iv": 0.6448, "open_interest": 0.0, "volume": 0.0, "delta": 0.8957, "gamma": 0.0116, "vega": 0.0341, "theta": -0.0016, "rho": 0.057, "theo": 10.8268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "JMKE280121P00009650", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 1099.0, "iv": 0.8718, "open_interest": 0.0, "volume": 0.0, "delta": -0.088, "gamma": 0.0106, "vega": 0.0341, "theta": -0.0026, "rho": -0.0277, "theo": 0.8678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "JMKE280121C00012650", "bid": 6.9, "bid_size": 319.0, "ask": 10.0, "ask_size": 280.0, "iv": 0.6015, "open_interest": 0.0, "volume": 0.0, "delta": 0.8292, "gamma": 0.0182, "vega": 0.0499, "theta": -0.0026, "rho": 0.0739, "theo": 8.5334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "JMKE280121P00012650", "bid": 0.5, "bid_size": 814.0, "ask": 1.8, "ask_size": 948.0, "iv": 0.5545, "open_interest": 0.0, "volume": 1.0, "delta": -0.1506, "gamma": 0.0177, "vega": 0.0498, "theta": -0.0034, "rho": -0.0457, "theo": 1.46, "change": -0.67, "open": 1.13, "high": 1.13, "low": 1.13, "tick": "down", "last_trade_price": 1.13, "last_trade_time": "2026-11-10T13:27:42", "percent_change": -37.2222, "prev_day_close": 1.79999995231628}, {"option": "JMKE280121C00014650", "bid": 5.7, "bid_size": 309.0, "ask": 7.6, "ask_size": 12.0, "iv": 0.4926, "open_interest": 1.0, "volume": 1.0, "delta": 0.7745, "gamma": 0.023, "vega": 0.0602, "theta": -0.0032, "rho": 0.0812, "theo": 7.1667, "change": -0.35, "open": 7.2, "high": 7.2, "low": 7.2, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-11-10T10:02:09", "percent_change": -4.63576, "prev_day_close": 7.54999995231628}, {"option": "JMKE280121P00014650", "bid": 0.6, "bid_size": 634.0, "ask": 3.7, "ask_size": 632.0, "iv": 0.6032, "open_interest": 0.0, "volume": 0.0, "delta": -0.2044, "gamma": 0.023, "vega": 0.0602, "theta": -0.0038, "rho": -0.0605, "theo": 2.0094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.40000005066395}, {"option": "JMKE280121C00016650", "bid": 4.7, "bid_size": 20.0, "ask": 8.0, "ask_size": 382.0, "iv": 0.6081, "open_interest": 0.0, "volume": 0.0, "delta": 0.7125, "gamma": 0.0276, "vega": 0.0693, "theta": -0.0037, "rho": 0.0848, "theo": 5.9491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "JMKE280121P00016650", "bid": 1.3, "bid_size": 610.0, "ask": 5.0, "ask_size": 568.0, "iv": 0.6141, "open_interest": 5.0, "volume": 0.0, "delta": -0.2669, "gamma": 0.0282, "vega": 0.0694, "theta": -0.0042, "rho": -0.077, "theo": 2.7067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "JMKE280121C00019650", "bid": 3.1, "bid_size": 414.0, "ask": 5.4, "ask_size": 311.0, "iv": 0.497, "open_interest": 8.0, "volume": 5.0, "delta": 0.6112, "gamma": 0.0332, "vega": 0.079, "theta": -0.0042, "rho": 0.0834, "theo": 4.4218, "change": -0.05, "open": 4.9, "high": 4.9, "low": 4.9, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-11-10T12:22:42", "percent_change": -1.0101, "prev_day_close": 4.95000004768372}, {"option": "JMKE280121P00019650", "bid": 2.6, "bid_size": 555.0, "ask": 6.2, "ask_size": 612.0, "iv": 0.562, "open_interest": 17.0, "volume": 0.0, "delta": -0.3721, "gamma": 0.035, "vega": 0.0793, "theta": -0.0045, "rho": -0.1024, "theo": 4.0578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-11-06T13:39:40", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "JMKE280121C00021650", "bid": 2.25, "bid_size": 411.0, "ask": 5.9, "ask_size": 15.0, "iv": 0.5621, "open_interest": 2.0, "volume": 0.0, "delta": 0.5424, "gamma": 0.0354, "vega": 0.0823, "theta": -0.0044, "rho": 0.0791, "theo": 3.601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.14999985694885}, {"option": "JMKE280121P00021650", "bid": 3.5, "bid_size": 488.0, "ask": 7.0, "ask_size": 479.0, "iv": 0.5147, "open_interest": 0.0, "volume": 0.0, "delta": -0.4455, "gamma": 0.0383, "vega": 0.0824, "theta": -0.0045, "rho": -0.1179, "theo": 5.1652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "JMKE280121C00024650", "bid": 1.2, "bid_size": 443.0, "ask": 4.5, "ask_size": 12.0, "iv": 0.5161, "open_interest": 1.0, "volume": 1.0, "delta": 0.4446, "gamma": 0.0365, "vega": 0.0826, "theta": -0.0043, "rho": 0.0696, "theo": 2.6365, "change": -0.65, "open": 2.85, "high": 2.85, "low": 2.85, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-11-10T09:49:23", "percent_change": -18.5714, "prev_day_close": 3.5}, {"option": "JMKE280121P00024650", "bid": 5.4, "bid_size": 404.0, "ask": 8.4, "ask_size": 26.0, "iv": 0.464, "open_interest": 0.0, "volume": 0.0, "delta": -0.553, "gamma": 0.041, "vega": 0.0814, "theta": -0.0044, "rho": -0.1359, "theo": 7.1126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "JMKE280121C00026650", "bid": 0.6, "bid_size": 458.0, "ask": 4.2, "ask_size": 532.0, "iv": 0.5162, "open_interest": 0.0, "volume": 0.0, "delta": 0.386, "gamma": 0.0358, "vega": 0.0803, "theta": -0.0042, "rho": 0.0625, "theo": 2.1445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.92500001192093}, {"option": "JMKE280121P00026650", "bid": 6.8, "bid_size": 427.0, "ask": 10.1, "ask_size": 75.0, "iv": 0.4679, "open_interest": 0.0, "volume": 0.0, "delta": -0.62, "gamma": 0.0416, "vega": 0.0779, "theta": -0.0041, "rho": -0.1429, "theo": 8.5775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "JMKE280121C00029650", "bid": 0.25, "bid_size": 1116.0, "ask": 3.4, "ask_size": 13.0, "iv": 0.5117, "open_interest": 8.0, "volume": 0.0, "delta": 0.3099, "gamma": 0.0335, "vega": 0.0744, "theta": -0.0039, "rho": 0.0521, "theo": 1.5841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.82, "last_trade_time": "2026-11-06T10:28:20", "percent_change": 0.0, "prev_day_close": 1.75000004842877}, {"option": "JMKE280121P00029650", "bid": 9.0, "bid_size": 293.0, "ask": 12.2, "ask_size": 18.0, "iv": 0.4205, "open_interest": 0.0, "volume": 0.0, "delta": -0.7106, "gamma": 0.0412, "vega": 0.0687, "theta": -0.0036, "rho": -0.1443, "theo": 10.9775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "JMKE280121C00031650", "bid": 0.1, "bid_size": 1082.0, "ask": 3.2, "ask_size": 11.0, "iv": 0.527, "open_interest": 0.0, "volume": 0.0, "delta": 0.2673, "gamma": 0.0314, "vega": 0.0696, "theta": -0.0036, "rho": 0.0458, "theo": 1.3027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "JMKE280121P00031650", "bid": 10.7, "bid_size": 273.0, "ask": 13.9, "ask_size": 13.0, "iv": 0.4048, "open_interest": 0.0, "volume": 0.0, "delta": -0.7641, "gamma": 0.0402, "vega": 0.0606, "theta": -0.0033, "rho": -0.1375, "theo": 12.6875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9500002861023}, {"option": "JMKE280121C00034650", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 309.0, "iv": 0.5567, "open_interest": 0.0, "volume": 0.0, "delta": 0.2143, "gamma": 0.0278, "vega": 0.0619, "theta": -0.0032, "rho": 0.0375, "theo": 0.9825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "JMKE280121P00034650", "bid": 13.0, "bid_size": 161.0, "ask": 16.7, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8343, "gamma": 0.0384, "vega": 0.0472, "theta": -0.0027, "rho": -0.1163, "theo": 15.3779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8000001907349}, {"option": "JMKE280121C00036650", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 296.0, "iv": 0.5757, "open_interest": 0.0, "volume": 0.0, "delta": 0.1853, "gamma": 0.0255, "vega": 0.0568, "theta": -0.003, "rho": 0.0328, "theo": 0.8204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "JMKE280121P00036650", "bid": 15.0, "bid_size": 150.0, "ask": 19.5, "ask_size": 18.0, "iv": 0.482, "open_interest": 0.0, "volume": 0.0, "delta": -0.8759, "gamma": 0.0378, "vega": 0.039, "theta": -0.0024, "rho": -0.1039, "theo": 17.2375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5500001907349}, {"option": "JMKE290119C00002650", "bid": 14.5, "bid_size": 6.0, "ask": 19.5, "ask_size": 6.0, "iv": 0.8078, "open_interest": 0.0, "volume": 0.0, "delta": 0.9806, "gamma": 0.0021, "vega": 0.0091, "theta": 0.0, "rho": 0.0191, "theo": 17.0935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "JMKE290119P00002650", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 6.0, "iv": 3.979, "open_interest": 0.0, "volume": 0.0, "delta": -0.014, "gamma": 0.0013, "vega": 0.0104, "theta": -0.0006, "rho": -0.0101, "theo": 0.2324, "change": 0.0, "open": 0.0, "high": 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": "JMKE290119C00004650", "bid": 13.0, "bid_size": 117.0, "ask": 17.5, "ask_size": 122.0, "iv": 0.723, "open_interest": 1.0, "volume": 0.0, "delta": 0.9574, "gamma": 0.0038, "vega": 0.0198, "theta": 0.0, "rho": 0.0438, "theo": 15.3891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.16, "last_trade_time": "2026-11-09T14:08:53", "percent_change": 0.0, "prev_day_close": 15.1000003814697}, {"option": "JMKE290119P00004650", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 60.0, "iv": 1.6661, "open_interest": 0.0, "volume": 0.0, "delta": -0.0303, "gamma": 0.003, "vega": 0.02, "theta": -0.001, "rho": -0.0205, "theo": 0.4513, "change": 0.0, "open": 0.0, "high": 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": "JMKE290119C00007650", "bid": 10.5, "bid_size": 122.0, "ask": 14.2, "ask_size": 114.0, "iv": 0.4661, "open_interest": 0.0, "volume": 0.0, "delta": 0.915, "gamma": 0.0071, "vega": 0.0374, "theta": -0.0001, "rho": 0.0803, "theo": 13.0415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "JMKE290119P00007650", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 62.0, "iv": 1.079, "open_interest": 0.0, "volume": 0.0, "delta": -0.0656, "gamma": 0.0065, "vega": 0.037, "theta": -0.0015, "rho": -0.0416, "theo": 0.9133, "change": 0.0, "open": 0.0, "high": 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": "JMKE290119C00009650", "bid": 9.0, "bid_size": 125.0, "ask": 13.3, "ask_size": 109.0, "iv": 0.5416, "open_interest": 1.0, "volume": 0.0, "delta": 0.8812, "gamma": 0.0097, "vega": 0.0497, "theta": -0.0006, "rho": 0.1014, "theo": 11.6101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "JMKE290119P00009650", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 62.0, "iv": 0.8654, "open_interest": 0.0, "volume": 0.0, "delta": -0.0967, "gamma": 0.0094, "vega": 0.0494, "theta": -0.0019, "rho": -0.0595, "theo": 1.3298, "change": 0.0, "open": 0.0, "high": 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": "JMKE290119C00012650", "bid": 7.8, "bid_size": 133.0, "ask": 11.1, "ask_size": 180.0, "iv": 0.5541, "open_interest": 0.0, "volume": 0.0, "delta": 0.8227, "gamma": 0.0139, "vega": 0.0677, "theta": -0.0013, "rho": 0.1256, "theo": 9.6692, "change": 0.0, "open": 0.0, "high": 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": "JMKE290119P00012650", "bid": 0.3, "bid_size": 216.0, "ask": 3.6, "ask_size": 250.0, "iv": 0.5576, "open_interest": 0.0, "volume": 0.0, "delta": -0.1545, "gamma": 0.0144, "vega": 0.0682, "theta": -0.0024, "rho": -0.0909, "theo": 2.1467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07500001788139}, {"option": "JMKE290119C00014650", "bid": 6.7, "bid_size": 144.0, "ask": 9.6, "ask_size": 186.0, "iv": 0.5148, "open_interest": 0.0, "volume": 0.0, "delta": 0.7792, "gamma": 0.0168, "vega": 0.0788, "theta": -0.0018, "rho": 0.1359, "theo": 8.5165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "JMKE290119P00014650", "bid": 0.95, "bid_size": 259.0, "ask": 4.0, "ask_size": 201.0, "iv": 0.5165, "open_interest": 0.0, "volume": 0.0, "delta": -0.1998, "gamma": 0.0179, "vega": 0.0798, "theta": -0.0026, "rho": -0.1141, "theo": 2.8325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "JMKE290119C00016650", "bid": 5.7, "bid_size": 152.0, "ask": 8.7, "ask_size": 158.0, "iv": 0.5101, "open_interest": 2.0, "volume": 0.0, "delta": 0.7331, "gamma": 0.0194, "vega": 0.0886, "theta": -0.0021, "rho": 0.1418, "theo": 7.4773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.5, "last_trade_time": "2026-11-06T09:38:53", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "JMKE290119P00016650", "bid": 1.9, "bid_size": 245.0, "ask": 4.8, "ask_size": 20.0, "iv": 0.5094, "open_interest": 0.0, "volume": 0.0, "delta": -0.2494, "gamma": 0.0214, "vega": 0.09, "theta": -0.0029, "rho": -0.1378, "theo": 3.638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "JMKE290119C00019650", "bid": 4.6, "bid_size": 179.0, "ask": 7.5, "ask_size": 208.0, "iv": 0.5109, "open_interest": 0.0, "volume": 0.0, "delta": 0.6613, "gamma": 0.0229, "vega": 0.1002, "theta": -0.0025, "rho": 0.1438, "theo": 6.1267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "JMKE290119P00019650", "bid": 3.4, "bid_size": 205.0, "ask": 6.4, "ask_size": 49.0, "iv": 0.5014, "open_interest": 0.0, "volume": 0.0, "delta": -0.3297, "gamma": 0.0262, "vega": 0.1017, "theta": -0.0031, "rho": -0.1726, "theo": 5.074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.94999992847443}, {"option": "JMKE290119C00021650", "bid": 3.9, "bid_size": 225.0, "ask": 6.8, "ask_size": 223.0, "iv": 0.5064, "open_interest": 0.0, "volume": 0.0, "delta": 0.6133, "gamma": 0.0246, "vega": 0.1056, "theta": -0.0027, "rho": 0.1414, "theo": 5.3572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.30000007152557}, {"option": "JMKE290119P00021650", "bid": 4.7, "bid_size": 178.0, "ask": 7.6, "ask_size": 48.0, "iv": 0.5042, "open_interest": 0.0, "volume": 0.0, "delta": -0.3856, "gamma": 0.0292, "vega": 0.1066, "theta": -0.0032, "rho": -0.1929, "theo": 6.1801, "change": 0.0, "open": 0.0, "high": 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": "JMKE290119C00024650", "bid": 3.0, "bid_size": 241.0, "ask": 6.1, "ask_size": 240.0, "iv": 0.5093, "open_interest": 0.0, "volume": 0.0, "delta": 0.5434, "gamma": 0.0264, "vega": 0.1105, "theta": -0.0029, "rho": 0.1342, "theo": 4.3812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "JMKE290119P00024650", "bid": 6.6, "bid_size": 72.0, "ask": 9.7, "ask_size": 24.0, "iv": 0.5032, "open_interest": 0.0, "volume": 0.0, "delta": -0.4705, "gamma": 0.0329, "vega": 0.1093, "theta": -0.0033, "rho": -0.2167, "theo": 8.0493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "JMKE290119C00026650", "bid": 2.4, "bid_size": 306.0, "ask": 5.4, "ask_size": 300.0, "iv": 0.4932, "open_interest": 2.0, "volume": 0.0, "delta": 0.4992, "gamma": 0.027, "vega": 0.1117, "theta": -0.0029, "rho": 0.1278, "theo": 3.8361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-11-09T12:18:41", "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "JMKE290119P00026650", "bid": 7.9, "bid_size": 89.0, "ask": 11.0, "ask_size": 24.0, "iv": 0.4899, "open_interest": 0.0, "volume": 0.0, "delta": -0.5265, "gamma": 0.035, "vega": 0.1081, "theta": -0.0032, "rho": -0.227, "theo": 9.4243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "JMKE290119C00029650", "bid": 1.45, "bid_size": 227.0, "ask": 4.5, "ask_size": 188.0, "iv": 0.464, "open_interest": 0.0, "volume": 0.0, "delta": 0.4379, "gamma": 0.0272, "vega": 0.111, "theta": -0.003, "rho": 0.117, "theo": 3.1536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.97499996423721}, {"option": "JMKE290119P00029650", "bid": 9.9, "bid_size": 222.0, "ask": 13.0, "ask_size": 35.0, "iv": 0.4594, "open_interest": 1.0, "volume": 0.0, "delta": -0.6082, "gamma": 0.0375, "vega": 0.1022, "theta": -0.0031, "rho": -0.2324, "theo": 11.6595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.7, "last_trade_time": "2026-11-09T14:11:12", "percent_change": 0.0, "prev_day_close": 11.8500003814697}, {"option": "JMKE290119C00031650", "bid": 0.8, "bid_size": 224.0, "ask": 4.0, "ask_size": 272.0, "iv": 0.4419, "open_interest": 0.0, "volume": 0.0, "delta": 0.4006, "gamma": 0.027, "vega": 0.1092, "theta": -0.0029, "rho": 0.1094, "theo": 2.7753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5500001013279}, {"option": "JMKE290119P00031650", "bid": 11.4, "bid_size": 103.0, "ask": 14.4, "ask_size": 21.0, "iv": 0.4382, "open_interest": 0.0, "volume": 0.0, "delta": -0.6607, "gamma": 0.0389, "vega": 0.0955, "theta": -0.003, "rho": -0.2289, "theo": 13.2527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "JMKE290119C00034650", "bid": 0.2, "bid_size": 237.0, "ask": 3.7, "ask_size": 268.0, "iv": 0.4385, "open_interest": 0.0, "volume": 0.0, "delta": 0.3503, "gamma": 0.0262, "vega": 0.1051, "theta": -0.0028, "rho": 0.0984, "theo": 2.3031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "JMKE290119P00034650", "bid": 13.9, "bid_size": 161.0, "ask": 16.9, "ask_size": 30.0, "iv": 0.4224, "open_interest": 0.0, "volume": 0.0, "delta": -0.736, "gamma": 0.0408, "vega": 0.0831, "theta": -0.0028, "rho": -0.213, "theo": 15.774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "JMKE290119C00036650", "bid": 0.1, "bid_size": 245.0, "ask": 3.4, "ask_size": 322.0, "iv": 0.4416, "open_interest": 0.0, "volume": 0.0, "delta": 0.3204, "gamma": 0.0254, "vega": 0.1017, "theta": -0.0027, "rho": 0.0913, "theo": 2.0415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77500000037253}, {"option": "JMKE290119P00036650", "bid": 15.6, "bid_size": 163.0, "ask": 18.8, "ask_size": 47.0, "iv": 0.415, "open_interest": 0.0, "volume": 0.0, "delta": -0.7838, "gamma": 0.0418, "vega": 0.0732, "theta": -0.0027, "rho": -0.1986, "theo": 17.5335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5}], "symbol": "JMKE", "security_type": "stock", "exchange_id": 3, "current_price": 19.61, "price_change": 0.18, "price_change_percent": 0.9264, "bid": 19.39, "ask": 19.95, "bid_size": 1000, "ask_size": 300, "open": 19.31, "high": 19.7, "low": 18.971, "close": 19.61, "prev_day_close": 19.43, "volume": 2708469, "iv30": 49.693, "iv30_change": 0.859, "iv30_change_percent": 1.759, "seqno": 21107183915, "last_trade_time": "2026-11-10T15:59:59", "tick": "up"}, "symbol": "JMKE"}