{"timestamp": "2026-11-10 06:29:51", "data": {"options": [{"option": "JMSB261120C00012500", "bid": 8.8, "bid_size": 86.0, "ask": 13.0, "ask_size": 21.0, "iv": 2.5602, "open_interest": 0.0, "volume": 0.0, "delta": 0.9753, "gamma": 0.0079, "vega": 0.0026, "theta": -0.0213, "rho": 0.0042, "theo": 10.7175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0499997138977}, {"option": "JMSB261120P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 103.0, "iv": 2.7582, "open_interest": 0.0, "volume": 0.0, "delta": -0.0284, "gamma": 0.0079, "vega": 0.0026, "theta": -0.0226, "rho": -0.0002, "theo": 0.0988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "JMSB261120C00015000", "bid": 6.1, "bid_size": 86.0, "ask": 10.5, "ask_size": 21.0, "iv": 1.7127, "open_interest": 0.0, "volume": 0.0, "delta": 0.9579, "gamma": 0.0149, "vega": 0.0038, "theta": -0.0257, "rho": 0.0049, "theo": 8.2543, "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": 8.5499997138977}, {"option": "JMSB261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 5.0, "iv": 1.5121, "open_interest": 0.0, "volume": 0.0, "delta": -0.0458, "gamma": 0.015, "vega": 0.0038, "theta": -0.0267, "rho": -0.0004, "theo": 0.1317, "change": 0.0, "open": 0.0, "high": 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": "JMSB261120C00017500", "bid": 4.3, "bid_size": 86.0, "ask": 8.0, "ask_size": 21.0, "iv": 1.6757, "open_interest": 0.0, "volume": 0.0, "delta": 0.9259, "gamma": 0.0298, "vega": 0.0058, "theta": -0.0305, "rho": 0.0055, "theo": 5.8093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "JMSB261120P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 113.0, "iv": 1.4946, "open_interest": 0.0, "volume": 0.0, "delta": -0.0781, "gamma": 0.03, "vega": 0.0058, "theta": -0.0314, "rho": -0.0006, "theo": 0.1831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "JMSB261120C00020000", "bid": 1.1, "bid_size": 86.0, "ask": 5.5, "ask_size": 21.0, "iv": 0.7297, "open_interest": 0.0, "volume": 0.0, "delta": 0.8548, "gamma": 0.0672, "vega": 0.0093, "theta": -0.0357, "rho": 0.0058, "theo": 3.4113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "JMSB261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 69.0, "iv": 0.9556, "open_interest": 0.0, "volume": 0.0, "delta": -0.15, "gamma": 0.0678, "vega": 0.0094, "theta": -0.0364, "rho": -0.0011, "theo": 0.2823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "JMSB261120C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 53.0, "iv": 1.1828, "open_interest": 0.0, "volume": 0.0, "delta": 0.6321, "gamma": 0.1667, "vega": 0.0152, "theta": -0.0396, "rho": 0.0047, "theo": 1.2467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "JMSB261120P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 69.0, "iv": 1.3599, "open_interest": 2.0, "volume": 0.0, "delta": -0.3772, "gamma": 0.1697, "vega": 0.0152, "theta": -0.0404, "rho": -0.0025, "theo": 0.6203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-10-20T13:06:12", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "JMSB261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 68.0, "iv": 0.6715, "open_interest": 0.0, "volume": 0.0, "delta": 0.2622, "gamma": 0.1275, "vega": 0.0131, "theta": -0.038, "rho": 0.002, "theo": 0.379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "JMSB261120P00025000", "bid": 0.4, "bid_size": 382.0, "ask": 4.9, "ask_size": 30.0, "iv": 0.9131, "open_interest": 0.0, "volume": 0.0, "delta": -0.7536, "gamma": 0.1314, "vega": 0.0126, "theta": -0.0389, "rho": -0.0042, "theo": 2.2709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.65000005066395}, {"option": "JMSB261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 101.0, "iv": 1.3087, "open_interest": 0.0, "volume": 0.0, "delta": 0.0956, "gamma": 0.0398, "vega": 0.0068, "theta": -0.0315, "rho": 0.0007, "theo": 0.1723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "JMSB261120P00030000", "bid": 5.9, "bid_size": 86.0, "ask": 7.8, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9184, "gamma": 0.0414, "vega": 0.0059, "theta": -0.0322, "rho": -0.0039, "theo": 7.083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "JMSB261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 298.0, "iv": 1.7932, "open_interest": 0.0, "volume": 0.0, "delta": 0.0568, "gamma": 0.0204, "vega": 0.0045, "theta": -0.0269, "rho": 0.0004, "theo": 0.1191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "JMSB261120P00035000", "bid": 10.5, "bid_size": 86.0, "ask": 12.7, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9555, "gamma": 0.021, "vega": 0.0036, "theta": -0.0271, "rho": -0.0036, "theo": 12.0383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "JMSB261218C00012500", "bid": 9.8, "bid_size": 86.0, "ask": 13.0, "ask_size": 22.0, "iv": 1.8509, "open_interest": 0.0, "volume": 0.0, "delta": 0.953, "gamma": 0.0102, "vega": 0.0075, "theta": -0.0112, "rho": 0.0125, "theo": 10.8262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "JMSB261218P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 82.0, "iv": 1.4682, "open_interest": 0.0, "volume": 0.0, "delta": -0.0481, "gamma": 0.0103, "vega": 0.0075, "theta": -0.0122, "rho": -0.0014, "theo": 0.2257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "JMSB261218C00015000", "bid": 6.8, "bid_size": 86.0, "ask": 10.5, "ask_size": 22.0, "iv": 1.2385, "open_interest": 0.0, "volume": 0.0, "delta": 0.9309, "gamma": 0.0176, "vega": 0.0101, "theta": -0.0121, "rho": 0.0147, "theo": 8.3794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "JMSB261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 82.0, "iv": 1.1084, "open_interest": 0.0, "volume": 0.0, "delta": -0.0703, "gamma": 0.0177, "vega": 0.0102, "theta": -0.0129, "rho": -0.0019, "theo": 0.2665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "JMSB261218C00017500", "bid": 4.1, "bid_size": 86.0, "ask": 8.0, "ask_size": 23.0, "iv": 0.8304, "open_interest": 0.0, "volume": 0.0, "delta": 0.8927, "gamma": 0.0321, "vega": 0.014, "theta": -0.0131, "rho": 0.0164, "theo": 5.9583, "change": 0.0, "open": 0.0, "high": 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": "JMSB261218P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 82.0, "iv": 0.7964, "open_interest": 0.0, "volume": 0.0, "delta": -0.1088, "gamma": 0.0323, "vega": 0.0141, "theta": -0.0137, "rho": -0.0029, "theo": 0.3333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "JMSB261218C00020000", "bid": 1.3, "bid_size": 75.0, "ask": 5.9, "ask_size": 29.0, "iv": 0.5555, "open_interest": 7.0, "volume": 0.0, "delta": 0.8144, "gamma": 0.0638, "vega": 0.0203, "theta": -0.0141, "rho": 0.017, "theo": 3.6035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.7, "last_trade_time": "2026-09-21T15:46:24", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "JMSB261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 69.0, "iv": 0.5611, "open_interest": 1.0, "volume": 0.0, "delta": -0.1878, "gamma": 0.0643, "vega": 0.0204, "theta": -0.0145, "rho": -0.0048, "theo": 0.4672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-07-22T10:09:38", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "JMSB261218C00022500", "bid": 0.05, "bid_size": 996.0, "ask": 4.9, "ask_size": 56.0, "iv": 0.7216, "open_interest": 20.0, "volume": 0.0, "delta": 0.613, "gamma": 0.1279, "vega": 0.0289, "theta": -0.0146, "rho": 0.0141, "theo": 1.5286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.31, "last_trade_time": "2026-11-04T12:54:32", "percent_change": 0.0, "prev_day_close": 1.12500002421439}, {"option": "JMSB261218P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 55.0, "iv": 0.796, "open_interest": 0.0, "volume": 0.0, "delta": -0.3926, "gamma": 0.1301, "vega": 0.0289, "theta": -0.0149, "rho": -0.0091, "theo": 0.8855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "JMSB261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 68.0, "iv": 0.8735, "open_interest": 1.0, "volume": 0.0, "delta": 0.3066, "gamma": 0.1145, "vega": 0.0265, "theta": -0.0137, "rho": 0.0073, "theo": 0.5548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-07-02T09:30:03", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "JMSB261218P00025000", "bid": 1.3, "bid_size": 91.0, "ask": 2.85, "ask_size": 19.0, "iv": 0.2529, "open_interest": 0.0, "volume": 0.0, "delta": -0.7063, "gamma": 0.1186, "vega": 0.0258, "theta": -0.014, "rho": -0.014, "theo": 2.4197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07499992847443}, {"option": "JMSB261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 62.0, "iv": 0.6951, "open_interest": 0.0, "volume": 0.0, "delta": 0.1112, "gamma": 0.0419, "vega": 0.0143, "theta": -0.0107, "rho": 0.0026, "theo": 0.2183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "JMSB261218P00030000", "bid": 5.9, "bid_size": 86.0, "ask": 9.5, "ask_size": 23.0, "iv": 0.9214, "open_interest": 0.0, "volume": 0.0, "delta": -0.9052, "gamma": 0.045, "vega": 0.0125, "theta": -0.0108, "rho": -0.0135, "theo": 7.1014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "JMSB261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 15.0, "iv": 0.797, "open_interest": 0.0, "volume": 0.0, "delta": 0.0604, "gamma": 0.021, "vega": 0.009, "theta": -0.0084, "rho": 0.0014, "theo": 0.1299, "change": 0.0, "open": 0.0, "high": 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": "JMSB261218P00035000", "bid": 10.6, "bid_size": 51.0, "ask": 13.0, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9575, "gamma": 0.0238, "vega": 0.0066, "theta": -0.0084, "rho": -0.0103, "theo": 12.0258, "change": 0.0, "open": 0.0, "high": 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": "JMSB270319C00012500", "bid": 8.8, "bid_size": 86.0, "ask": 13.3, "ask_size": 30.0, "iv": 0.8507, "open_interest": 0.0, "volume": 0.0, "delta": 0.945, "gamma": 0.0107, "vega": 0.0148, "theta": -0.0032, "rho": 0.0306, "theo": 10.9078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "JMSB270319P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 80.0, "iv": 0.866, "open_interest": 0.0, "volume": 0.0, "delta": -0.0566, "gamma": 0.0109, "vega": 0.0156, "theta": -0.0045, "rho": -0.0053, "theo": 0.2991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "JMSB270319C00015000", "bid": 6.4, "bid_size": 86.0, "ask": 11.0, "ask_size": 31.0, "iv": 0.6961, "open_interest": 0.0, "volume": 0.0, "delta": 0.9161, "gamma": 0.0184, "vega": 0.0208, "theta": -0.004, "rho": 0.0362, "theo": 8.5225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "JMSB270319P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 45.0, "iv": 0.6999, "open_interest": 0.0, "volume": 0.0, "delta": -0.0857, "gamma": 0.0185, "vega": 0.0215, "theta": -0.005, "rho": -0.0078, "theo": 0.3838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "JMSB270319C00017500", "bid": 4.5, "bid_size": 86.0, "ask": 8.5, "ask_size": 31.0, "iv": 0.5927, "open_interest": 0.0, "volume": 0.0, "delta": 0.8662, "gamma": 0.0319, "vega": 0.0294, "theta": -0.0049, "rho": 0.0417, "theo": 6.1982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "JMSB270319P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 32.0, "iv": 0.512, "open_interest": 0.0, "volume": 0.0, "delta": -0.1358, "gamma": 0.0321, "vega": 0.0299, "theta": -0.0056, "rho": -0.0119, "theo": 0.5291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "JMSB270319C00020000", "bid": 1.65, "bid_size": 86.0, "ask": 5.8, "ask_size": 10.0, "iv": 0.326, "open_interest": 0.0, "volume": 0.0, "delta": 0.7737, "gamma": 0.0551, "vega": 0.0411, "theta": -0.0059, "rho": 0.0439, "theo": 4.0115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.27500003576279}, {"option": "JMSB270319P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 32.0, "iv": 0.3839, "open_interest": 0.0, "volume": 0.0, "delta": -0.2291, "gamma": 0.0557, "vega": 0.0415, "theta": -0.0063, "rho": -0.0193, "theo": 0.813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "JMSB270319C00022500", "bid": 0.15, "bid_size": 984.0, "ask": 4.9, "ask_size": 70.0, "iv": 0.3989, "open_interest": 43.0, "volume": 0.0, "delta": 0.6045, "gamma": 0.0845, "vega": 0.0526, "theta": -0.0065, "rho": 0.0396, "theo": 2.1741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-11-05T11:19:01", "percent_change": 0.0, "prev_day_close": 2.52500005066395}, {"option": "JMSB270319P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 69.0, "iv": 0.5217, "open_interest": 0.0, "volume": 0.0, "delta": -0.4008, "gamma": 0.0859, "vega": 0.0527, "theta": -0.0067, "rho": -0.0324, "theo": 1.4503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "JMSB270319C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 32.0, "iv": 0.32, "open_interest": 0.0, "volume": 0.0, "delta": 0.3852, "gamma": 0.089, "vega": 0.0523, "theta": -0.0062, "rho": 0.0278, "theo": 1.0364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "JMSB270319P00025000", "bid": 0.3, "bid_size": 391.0, "ask": 3.5, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6256, "gamma": 0.0919, "vega": 0.0515, "theta": -0.0062, "rho": -0.0467, "theo": 2.7977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.90000000596046}, {"option": "JMSB270319C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 32.0, "iv": 0.434, "open_interest": 0.0, "volume": 0.0, "delta": 0.1404, "gamma": 0.0453, "vega": 0.0308, "theta": -0.0041, "rho": 0.0103, "theo": 0.3136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "JMSB270319P00030000", "bid": 5.7, "bid_size": 86.0, "ask": 9.1, "ask_size": 30.0, "iv": 0.4572, "open_interest": 0.0, "volume": 0.0, "delta": -0.8931, "gamma": 0.0561, "vega": 0.0245, "theta": -0.0043, "rho": -0.0382, "theo": 7.0895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "JMSB270319C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 18.0, "iv": 0.42, "open_interest": 0.0, "volume": 0.0, "delta": 0.0636, "gamma": 0.0219, "vega": 0.0173, "theta": -0.0026, "rho": 0.0046, "theo": 0.1381, "change": 0.0, "open": 0.0, "high": 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": "JMSB270319P00035000", "bid": 10.5, "bid_size": 51.0, "ask": 14.1, "ask_size": 13.0, "iv": 0.5897, "open_interest": 0.0, "volume": 0.0, "delta": -0.9868, "gamma": 0.0201, "vega": 0.0036, "theta": -0.0019, "rho": -0.0072, "theo": 11.9838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "JMSB270617C00012500", "bid": 8.8, "bid_size": 86.0, "ask": 13.3, "ask_size": 30.0, "iv": 0.62, "open_interest": 0.0, "volume": 0.0, "delta": 0.9506, "gamma": 0.0102, "vega": 0.0186, "theta": -0.0001, "rho": 0.0567, "theo": 10.9673, "change": 0.0, "open": 0.0, "high": 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": "JMSB270617P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 19.0, "iv": 0.5242, "open_interest": 0.0, "volume": 0.0, "delta": -0.0525, "gamma": 0.0105, "vega": 0.0191, "theta": -0.0024, "rho": -0.0083, "theo": 0.2664, "change": 0.0, "open": 0.0, "high": 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": "JMSB270617C00015000", "bid": 6.5, "bid_size": 86.0, "ask": 11.0, "ask_size": 31.0, "iv": 0.5204, "open_interest": 0.0, "volume": 0.0, "delta": 0.9188, "gamma": 0.0179, "vega": 0.027, "theta": -0.0011, "rho": 0.0657, "theo": 8.6416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "JMSB270617P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 292.0, "iv": 1.0125, "open_interest": 0.0, "volume": 0.0, "delta": -0.0846, "gamma": 0.0182, "vega": 0.0277, "theta": -0.0029, "rho": -0.013, "theo": 0.3823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "JMSB270617C00017500", "bid": 4.8, "bid_size": 86.0, "ask": 8.6, "ask_size": 30.0, "iv": 0.477, "open_interest": 0.0, "volume": 0.0, "delta": 0.8658, "gamma": 0.0307, "vega": 0.0387, "theta": -0.0022, "rho": 0.073, "theo": 6.3847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "JMSB270617P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 69.0, "iv": 0.7943, "open_interest": 0.0, "volume": 0.0, "delta": -0.1382, "gamma": 0.0312, "vega": 0.0394, "theta": -0.0034, "rho": -0.0205, "theo": 0.5671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "JMSB270617C00020000", "bid": 2.05, "bid_size": 92.0, "ask": 6.4, "ask_size": 32.0, "iv": 0.3241, "open_interest": 0.0, "volume": 0.0, "delta": 0.774, "gamma": 0.051, "vega": 0.0536, "theta": -0.0032, "rho": 0.0766, "theo": 4.2722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.77499997615814}, {"option": "JMSB270617P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 69.0, "iv": 0.6004, "open_interest": 0.0, "volume": 0.0, "delta": -0.2318, "gamma": 0.0523, "vega": 0.0541, "theta": -0.004, "rho": -0.0329, "theo": 0.898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "JMSB270617C00022500", "bid": 0.5, "bid_size": 391.0, "ask": 4.9, "ask_size": 32.0, "iv": 0.3167, "open_interest": 0.0, "volume": 0.0, "delta": 0.6205, "gamma": 0.0749, "vega": 0.0675, "theta": -0.0039, "rho": 0.0714, "theo": 2.4938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "JMSB270617P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 32.0, "iv": 0.4157, "open_interest": 0.0, "volume": 0.0, "delta": -0.392, "gamma": 0.0782, "vega": 0.0678, "theta": -0.0043, "rho": -0.0518, "theo": 1.5708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "JMSB270617C00025000", "bid": 0.25, "bid_size": 381.0, "ask": 4.9, "ask_size": 70.0, "iv": 0.4487, "open_interest": 0.0, "volume": 0.0, "delta": 0.4279, "gamma": 0.0806, "vega": 0.0696, "theta": -0.0041, "rho": 0.0514, "theo": 1.3473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.57500004768372}, {"option": "JMSB270617P00025000", "bid": 0.95, "bid_size": 90.0, "ask": 4.9, "ask_size": 32.0, "iv": 0.2773, "open_interest": 0.0, "volume": 0.0, "delta": -0.5972, "gamma": 0.0865, "vega": 0.0678, "theta": -0.004, "rho": -0.0694, "theo": 2.9034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.92500004172325}, {"option": "JMSB270617C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 70.0, "iv": 0.3998, "open_interest": 0.0, "volume": 0.0, "delta": 0.1973, "gamma": 0.0487, "vega": 0.0495, "theta": -0.0034, "rho": 0.0239, "theo": 0.547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "JMSB270617P00030000", "bid": 5.6, "bid_size": 86.0, "ask": 8.5, "ask_size": 30.0, "iv": 0.2942, "open_interest": 0.0, "volume": 0.0, "delta": -0.8598, "gamma": 0.0632, "vega": 0.038, "theta": -0.0032, "rho": -0.0577, "theo": 7.1334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}], "symbol": "JMSB", "security_type": "stock", "exchange_id": 2, "current_price": 23.14, "price_change": -0.06, "price_change_percent": -0.2593, "bid": 20.9, "ask": 28.94, "bid_size": 400, "ask_size": 300, "open": 23.5, "high": 23.5, "low": 23.08, "close": 23.14, "prev_day_close": 23.14, "volume": 151492, "iv30": 41.235, "iv30_change": -0.315, "iv30_change_percent": -0.7581, "seqno": 10415005655, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "JMSB"}