{"timestamp": "2026-11-10 00:27:01", "data": {"options": [{"option": "JOBX261120C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0018, "vega": 0.0001, "theta": -0.002, "rho": 0.0003, "theo": 6.1508, "change": 0.0, "open": 0.0, "high": 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": "JOBX261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0018, "vega": 0.0001, "theta": -0.0028, "rho": 0.0, "theo": 0.009, "change": 0.0, "open": 0.0, "high": 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": "JOBX261120C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 4.4449, "open_interest": 0.0, "volume": 0.0, "delta": 0.9908, "gamma": 0.0067, "vega": 0.0004, "theta": -0.0056, "rho": 0.0007, "theo": 5.1675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "JOBX261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 7.8814, "open_interest": 0.0, "volume": 0.0, "delta": -0.012, "gamma": 0.0067, "vega": 0.0004, "theta": -0.0062, "rho": 0.0, "theo": 0.024, "change": 0.0, "open": 0.0, "high": 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": "JOBX261120C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.1074, "open_interest": 0.0, "volume": 0.0, "delta": 0.973, "gamma": 0.0177, "vega": 0.0008, "theta": -0.0107, "rho": 0.001, "theo": 4.198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "JOBX261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 5.5936, "open_interest": 0.0, "volume": 0.0, "delta": -0.0299, "gamma": 0.0177, "vega": 0.0008, "theta": -0.0112, "rho": -0.0001, "theo": 0.053, "change": 0.0, "open": 0.0, "high": 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": "JOBX261120C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9374, "gamma": 0.0397, "vega": 0.0016, "theta": -0.0178, "rho": 0.0012, "theo": 3.2559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.44999998807907}, {"option": "JOBX261120P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 4.1843, "open_interest": 0.0, "volume": 0.0, "delta": -0.0656, "gamma": 0.0398, "vega": 0.0016, "theta": -0.0182, "rho": -0.0002, "theo": 0.1094, "change": 0.0, "open": 0.0, "high": 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": "JOBX261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7304, "open_interest": 5.0, "volume": 0.0, "delta": 0.8699, "gamma": 0.0776, "vega": 0.0027, "theta": -0.0267, "rho": 0.0014, "theo": 2.368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-22T09:38:45", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "JOBX261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.0094, "open_interest": 0.0, "volume": 0.0, "delta": -0.1332, "gamma": 0.0778, "vega": 0.0027, "theta": -0.027, "rho": -0.0004, "theo": 0.2203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "JOBX261120C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7612, "open_interest": 0.0, "volume": 0.0, "delta": 0.7545, "gamma": 0.129, "vega": 0.0039, "theta": -0.0357, "rho": 0.0014, "theo": 1.5842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-27T11:33:16", "percent_change": 0.0, "prev_day_close": 0.80000002682209}, {"option": "JOBX261120P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.1417, "open_interest": 3.0, "volume": 1.0, "delta": -0.2491, "gamma": 0.1294, "vega": 0.0039, "theta": -0.0359, "rho": -0.0006, "theo": 0.4355, "change": -0.2, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T12:43:28", "percent_change": -28.5714, "prev_day_close": 0.700000012293458}, {"option": "JOBX261120C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5805, "open_interest": 0.0, "volume": 0.0, "delta": 0.5921, "gamma": 0.171, "vega": 0.0048, "theta": -0.041, "rho": 0.0012, "theo": 0.9722, "change": 0.0, "open": 0.0, "high": 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": "JOBX261120P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7336, "open_interest": 0.0, "volume": 0.0, "delta": -0.4121, "gamma": 0.1717, "vega": 0.0048, "theta": -0.0412, "rho": -0.0011, "theo": 0.8232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500001788139}, {"option": "JOBX261120C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.798, "open_interest": 0.0, "volume": 0.0, "delta": 0.4215, "gamma": 0.1766, "vega": 0.0048, "theta": -0.04, "rho": 0.0009, "theo": 0.5689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "JOBX261120P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5865, "open_interest": 0.0, "volume": 0.0, "delta": -0.5835, "gamma": 0.1773, "vega": 0.0048, "theta": -0.0401, "rho": -0.0015, "theo": 1.4203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.80000004172325}, {"option": "JOBX261120C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.1215, "open_interest": 1.0, "volume": 0.0, "delta": 0.2856, "gamma": 0.1515, "vega": 0.0042, "theta": -0.0347, "rho": 0.0006, "theo": 0.3371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-10-02T09:30:31", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "JOBX261120P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7083, "open_interest": 0.0, "volume": 0.0, "delta": -0.72, "gamma": 0.1523, "vega": 0.0042, "theta": -0.0347, "rho": -0.0017, "theo": 2.1896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.69999992847443}, {"option": "JOBX261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.9756, "open_interest": 0.0, "volume": 0.0, "delta": 0.1936, "gamma": 0.1186, "vega": 0.0034, "theta": -0.0284, "rho": 0.0004, "theo": 0.2096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "JOBX261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8941, "open_interest": 0.0, "volume": 0.0, "delta": -0.8125, "gamma": 0.1196, "vega": 0.0033, "theta": -0.0283, "rho": -0.0019, "theo": 3.0634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "JOBX261120C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.7708, "open_interest": 0.0, "volume": 0.0, "delta": 0.1344, "gamma": 0.0901, "vega": 0.0027, "theta": -0.0228, "rho": 0.0003, "theo": 0.1377, "change": 0.0, "open": 0.0, "high": 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": "JOBX261120P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.9558, "open_interest": 0.0, "volume": 0.0, "delta": -0.8721, "gamma": 0.0913, "vega": 0.0026, "theta": -0.0227, "rho": -0.0019, "theo": 3.9928, "change": 0.0, "open": 0.0, "high": 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": "JOBX261120C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.0697, "open_interest": 0.0, "volume": 0.0, "delta": 0.0962, "gamma": 0.0684, "vega": 0.0021, "theta": -0.0183, "rho": 0.0002, "theo": 0.095, "change": 0.0, "open": 0.0, "high": 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": "JOBX261120P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.992, "open_interest": 0.0, "volume": 0.0, "delta": -0.9107, "gamma": 0.0698, "vega": 0.002, "theta": -0.0181, "rho": -0.0019, "theo": 4.9515, "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": 5.65000009536743}, {"option": "JOBX261120C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.3328, "open_interest": 0.0, "volume": 0.0, "delta": 0.071, "gamma": 0.0525, "vega": 0.0017, "theta": -0.0148, "rho": 0.0001, "theo": 0.0683, "change": 0.0, "open": 0.0, "high": 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": "JOBX261120P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9364, "gamma": 0.0539, "vega": 0.0015, "theta": -0.0146, "rho": -0.0018, "theo": 5.9262, "change": 0.0, "open": 0.0, "high": 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": "JOBX261120C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.5677, "open_interest": 0.0, "volume": 0.0, "delta": 0.0538, "gamma": 0.0409, "vega": 0.0013, "theta": -0.0122, "rho": 0.0001, "theo": 0.0508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "JOBX261120P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.954, "gamma": 0.0421, "vega": 0.0012, "theta": -0.0119, "rho": -0.0017, "theo": 6.9101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "JOBX261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.7797, "open_interest": 0.0, "volume": 0.0, "delta": 0.0417, "gamma": 0.0324, "vega": 0.0011, "theta": -0.0101, "rho": 0.0001, "theo": 0.0388, "change": 0.0, "open": 0.0, "high": 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": "JOBX261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9663, "gamma": 0.0339, "vega": 0.0009, "theta": -0.0096, "rho": -0.0015, "theo": 7.8995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "JOBX261218C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.7184, "open_interest": 0.0, "volume": 0.0, "delta": 0.9897, "gamma": 0.0044, "vega": 0.0011, "theta": -0.0059, "rho": 0.0008, "theo": 6.3368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "JOBX261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 7.2294, "open_interest": 0.0, "volume": 0.0, "delta": -0.0195, "gamma": 0.0044, "vega": 0.0011, "theta": -0.0066, "rho": -0.0003, "theo": 0.1467, "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": 0.474999994039536}, {"option": "JOBX261218C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6173, "open_interest": 0.0, "volume": 0.0, "delta": 0.9641, "gamma": 0.0117, "vega": 0.0022, "theta": -0.0094, "rho": 0.0016, "theo": 5.4465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "JOBX261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 4.4047, "open_interest": 0.0, "volume": 0.0, "delta": -0.0452, "gamma": 0.0117, "vega": 0.0022, "theta": -0.0099, "rho": -0.0006, "theo": 0.2516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "JOBX261218C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9296, "gamma": 0.0224, "vega": 0.0035, "theta": -0.0122, "rho": 0.0023, "theo": 4.5682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "JOBX261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.1974, "open_interest": 0.0, "volume": 0.0, "delta": -0.0797, "gamma": 0.0225, "vega": 0.0035, "theta": -0.0126, "rho": -0.0009, "theo": 0.3686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "JOBX261218C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5797, "open_interest": 0.0, "volume": 0.0, "delta": 0.8828, "gamma": 0.0374, "vega": 0.0048, "theta": -0.0145, "rho": 0.0029, "theo": 3.7194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000003576279}, {"option": "JOBX261218P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.4508, "open_interest": 0.0, "volume": 0.0, "delta": -0.1267, "gamma": 0.0375, "vega": 0.0049, "theta": -0.0148, "rho": -0.0014, "theo": 0.5153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "JOBX261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2444, "open_interest": 0.0, "volume": 0.0, "delta": 0.8195, "gamma": 0.0568, "vega": 0.0064, "theta": -0.0165, "rho": 0.0033, "theo": 2.9231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-10-28T12:11:43", "percent_change": 0.0, "prev_day_close": 1.72499996423721}, {"option": "JOBX261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8665, "open_interest": 0.0, "volume": 0.0, "delta": -0.1904, "gamma": 0.0571, "vega": 0.0064, "theta": -0.0168, "rho": -0.002, "theo": 0.7149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "JOBX261218C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4741, "open_interest": 0.0, "volume": 0.0, "delta": 0.7363, "gamma": 0.0786, "vega": 0.0078, "theta": -0.018, "rho": 0.0034, "theo": 2.2163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "JOBX261218P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4896, "open_interest": 0.0, "volume": 0.0, "delta": -0.2741, "gamma": 0.0791, "vega": 0.0078, "theta": -0.0183, "rho": -0.0028, "theo": 1.0045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0249999910593}, {"option": "JOBX261218C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1563, "open_interest": 0.0, "volume": 0.0, "delta": 0.6373, "gamma": 0.0966, "vega": 0.0089, "theta": -0.0191, "rho": 0.0032, "theo": 1.6471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875000024214387}, {"option": "JOBX261218P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4219, "open_interest": 0.0, "volume": 0.0, "delta": -0.3739, "gamma": 0.0974, "vega": 0.0089, "theta": -0.0193, "rho": -0.0037, "theo": 1.4328, "change": 0.0, "open": 0.0, "high": 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": "JOBX261218C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4346, "open_interest": 1.0, "volume": 0.0, "delta": 0.538, "gamma": 0.1045, "vega": 0.0094, "theta": -0.0197, "rho": 0.0029, "theo": 1.2428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-10-09T11:21:03", "percent_change": 0.0, "prev_day_close": 0.750000024214387}, {"option": "JOBX261218P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4777, "open_interest": 0.0, "volume": 0.0, "delta": -0.4741, "gamma": 0.1055, "vega": 0.0093, "theta": -0.0198, "rho": -0.0048, "theo": 2.0269, "change": 0.0, "open": 0.0, "high": 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": "JOBX261218C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4126, "open_interest": 1.0, "volume": 0.0, "delta": 0.4539, "gamma": 0.1026, "vega": 0.0093, "theta": -0.0198, "rho": 0.0025, "theo": 0.9799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-09-22T09:31:31", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "JOBX261218P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4567, "open_interest": 0.0, "volume": 0.0, "delta": -0.559, "gamma": 0.1038, "vega": 0.0092, "theta": -0.0199, "rho": -0.0056, "theo": 2.763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.32499992847443}, {"option": "JOBX261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5354, "open_interest": 1.0, "volume": 0.0, "delta": 0.3891, "gamma": 0.0959, "vega": 0.009, "theta": -0.0198, "rho": 0.0022, "theo": 0.81, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.02, "last_trade_time": "2026-10-09T11:21:03", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "JOBX261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5826, "open_interest": 0.0, "volume": 0.0, "delta": -0.6246, "gamma": 0.0973, "vega": 0.0089, "theta": -0.0198, "rho": -0.0064, "theo": 3.5924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "JOBX261218C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6402, "open_interest": 0.0, "volume": 0.0, "delta": 0.3401, "gamma": 0.0881, "vega": 0.0086, "theta": -0.0196, "rho": 0.0019, "theo": 0.6953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "JOBX261218P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5005, "open_interest": 0.0, "volume": 0.0, "delta": -0.6741, "gamma": 0.0895, "vega": 0.0084, "theta": -0.0195, "rho": -0.007, "theo": 4.4772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.89999997615814}, {"option": "JOBX261218C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8058, "open_interest": 0.0, "volume": 0.0, "delta": 0.3027, "gamma": 0.0807, "vega": 0.0081, "theta": -0.0193, "rho": 0.0017, "theo": 0.6137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-09-16T10:07:08", "percent_change": 0.0, "prev_day_close": 0.549999976530671}, {"option": "JOBX261218P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.444, "open_interest": 0.0, "volume": 0.0, "delta": -0.712, "gamma": 0.0821, "vega": 0.008, "theta": -0.0192, "rho": -0.0075, "theo": 5.3949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "JOBX261218C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8864, "open_interest": 0.0, "volume": 0.0, "delta": 0.2734, "gamma": 0.0741, "vega": 0.0078, "theta": -0.019, "rho": 0.0015, "theo": 0.5526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.48, "last_trade_time": "2026-04-24T13:15:40", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "JOBX261218P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2829, "open_interest": 0.0, "volume": 0.0, "delta": -0.7418, "gamma": 0.0756, "vega": 0.0076, "theta": -0.0188, "rho": -0.008, "theo": 6.3331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-05-12T09:30:01", "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "JOBX261218C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.9809, "open_interest": 0.0, "volume": 0.0, "delta": 0.2499, "gamma": 0.0683, "vega": 0.0074, "theta": -0.0188, "rho": 0.0014, "theo": 0.5053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.28, "last_trade_time": "2026-06-25T11:57:08", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "JOBX261218P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7655, "gamma": 0.0699, "vega": 0.0072, "theta": -0.0185, "rho": -0.0083, "theo": 7.2851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "JOBX261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0961, "open_interest": 3.0, "volume": 0.0, "delta": 0.2307, "gamma": 0.0634, "vega": 0.0071, "theta": -0.0185, "rho": 0.0013, "theo": 0.4673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-10-02T10:20:11", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "JOBX261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7851, "gamma": 0.0649, "vega": 0.0068, "theta": -0.0182, "rho": -0.0087, "theo": 8.2463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.94, "last_trade_time": "2026-07-28T10:11:36", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "JOBX261218C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.201, "open_interest": 0.0, "volume": 0.0, "delta": 0.2147, "gamma": 0.0591, "vega": 0.0068, "theta": -0.0182, "rho": 0.0012, "theo": 0.4361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "JOBX261218P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8014, "gamma": 0.0607, "vega": 0.0065, "theta": -0.0178, "rho": -0.0092, "theo": 9.2142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-06-26T11:12:37", "percent_change": 0.0, "prev_day_close": 9.20000004768372}, {"option": "JOBX261218C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.2611, "open_interest": 0.0, "volume": 0.0, "delta": 0.2012, "gamma": 0.0554, "vega": 0.0065, "theta": -0.0179, "rho": 0.0011, "theo": 0.4099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "JOBX261218P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8152, "gamma": 0.057, "vega": 0.0062, "theta": -0.0175, "rho": -0.0094, "theo": 10.1875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "JOBX261218C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.3495, "open_interest": 0.0, "volume": 0.0, "delta": 0.1896, "gamma": 0.0522, "vega": 0.0063, "theta": -0.0177, "rho": 0.001, "theo": 0.3875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "JOBX261218P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.8271, "gamma": 0.0538, "vega": 0.006, "theta": -0.0172, "rho": -0.0097, "theo": 11.1643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.03, "last_trade_time": "2026-06-12T12:33:01", "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "JOBX261218C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.4316, "open_interest": 0.0, "volume": 0.0, "delta": 0.1795, "gamma": 0.0493, "vega": 0.0061, "theta": -0.0174, "rho": 0.001, "theo": 0.3682, "change": 0.0, "open": 0.0, "high": 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": "JOBX261218P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.8374, "gamma": 0.051, "vega": 0.0057, "theta": -0.0169, "rho": -0.0098, "theo": 12.1442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.69, "last_trade_time": "2026-06-05T12:25:29", "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "JOBX261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.5082, "open_interest": 0.0, "volume": 0.0, "delta": 0.1707, "gamma": 0.0468, "vega": 0.0059, "theta": -0.0172, "rho": 0.0009, "theo": 0.3513, "change": 0.0, "open": 0.0, "high": 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": "JOBX261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.8466, "gamma": 0.0485, "vega": 0.0055, "theta": -0.0166, "rho": -0.0102, "theo": 13.1264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.4, "last_trade_time": "2026-10-30T15:27:36", "percent_change": 0.0, "prev_day_close": 12.9499998092651}, {"option": "JOBX261218C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.5799, "open_interest": 0.0, "volume": 0.0, "delta": 0.1629, "gamma": 0.0445, "vega": 0.0057, "theta": -0.017, "rho": 0.0009, "theo": 0.3363, "change": 0.0, "open": 0.0, "high": 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": "JOBX261218P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8546, "gamma": 0.0463, "vega": 0.0053, "theta": -0.0163, "rho": -0.0104, "theo": 14.1108, "change": 0.0, "open": 0.0, "high": 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": "JOBX261218C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.6474, "open_interest": 0.0, "volume": 0.0, "delta": 0.1559, "gamma": 0.0425, "vega": 0.0055, "theta": -0.0168, "rho": 0.0009, "theo": 0.3229, "change": 0.0, "open": 0.0, "high": 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": "JOBX261218P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8619, "gamma": 0.0443, "vega": 0.0051, "theta": -0.016, "rho": -0.0105, "theo": 15.0967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9500002861023}, {"option": "JOBX261218C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.6718, "open_interest": 1.0, "volume": 0.0, "delta": 0.1496, "gamma": 0.0407, "vega": 0.0054, "theta": -0.0166, "rho": 0.0008, "theo": 0.3109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.5, "last_trade_time": "2026-04-28T09:49:22", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "JOBX261218P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8684, "gamma": 0.0425, "vega": 0.005, "theta": -0.0157, "rho": -0.0109, "theo": 16.0839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.4, "last_trade_time": "2026-04-24T13:18:38", "percent_change": 0.0, "prev_day_close": 15.9500002861023}, {"option": "JOBX261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.7317, "open_interest": 0.0, "volume": 0.0, "delta": 0.144, "gamma": 0.039, "vega": 0.0052, "theta": -0.0164, "rho": 0.0008, "theo": 0.3, "change": 0.0, "open": 0.0, "high": 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": "JOBX261218P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8744, "gamma": 0.0409, "vega": 0.0048, "theta": -0.0155, "rho": -0.0109, "theo": 17.0723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9500002861023}, {"option": "JOBX261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.7886, "open_interest": 0.0, "volume": 0.0, "delta": 0.1388, "gamma": 0.0376, "vega": 0.0051, "theta": -0.0162, "rho": 0.0008, "theo": 0.2901, "change": 0.0, "open": 0.0, "high": 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": "JOBX261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8798, "gamma": 0.0395, "vega": 0.0046, "theta": -0.0152, "rho": -0.011, "theo": 18.0617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.9500007629395}, {"option": "JOBX261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.8427, "open_interest": 0.0, "volume": 0.0, "delta": 0.1341, "gamma": 0.0362, "vega": 0.005, "theta": -0.016, "rho": 0.0007, "theo": 0.2811, "change": 0.0, "open": 0.0, "high": 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": "JOBX261218P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8848, "gamma": 0.0382, "vega": 0.0045, "theta": -0.015, "rho": -0.0113, "theo": 19.052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.9500007629395}, {"option": "JOBX261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.8942, "open_interest": 0.0, "volume": 0.0, "delta": 0.1298, "gamma": 0.0349, "vega": 0.0049, "theta": -0.0158, "rho": 0.0007, "theo": 0.2727, "change": 0.0, "open": 0.0, "high": 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": "JOBX261218P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8894, "gamma": 0.037, "vega": 0.0043, "theta": -0.0148, "rho": -0.0113, "theo": 20.0431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.9000005722046}, {"option": "JOBX261218C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.9435, "open_interest": 0.0, "volume": 0.0, "delta": 0.1258, "gamma": 0.0338, "vega": 0.0048, "theta": -0.0156, "rho": 0.0007, "theo": 0.265, "change": 0.0, "open": 0.0, "high": 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": "JOBX261218P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8936, "gamma": 0.0359, "vega": 0.0042, "theta": -0.0146, "rho": -0.0116, "theo": 21.0348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.9000005722046}, {"option": "JOBX261218C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.9906, "open_interest": 0.0, "volume": 0.0, "delta": 0.1221, "gamma": 0.0327, "vega": 0.0047, "theta": -0.0155, "rho": 0.0007, "theo": 0.2579, "change": 0.0, "open": 0.0, "high": 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": "JOBX261218P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8976, "gamma": 0.0349, "vega": 0.0041, "theta": -0.0144, "rho": -0.0117, "theo": 22.027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.9000005722046}, {"option": "JOBX261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.0357, "open_interest": 1.0, "volume": 0.0, "delta": 0.1187, "gamma": 0.0317, "vega": 0.0046, "theta": -0.0153, "rho": 0.0006, "theo": 0.2512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-07-07T14:49:22", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "JOBX261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9013, "gamma": 0.034, "vega": 0.004, "theta": -0.0142, "rho": -0.0119, "theo": 23.0198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.9500007629395}, {"option": "JOBX261218C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.0791, "open_interest": 0.0, "volume": 0.0, "delta": 0.1155, "gamma": 0.0308, "vega": 0.0045, "theta": -0.0152, "rho": 0.0006, "theo": 0.245, "change": 0.0, "open": 0.0, "high": 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": "JOBX261218P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9048, "gamma": 0.0331, "vega": 0.0039, "theta": -0.0139, "rho": -0.0121, "theo": 24.0129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.9500007629395}, {"option": "JOBX261218C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.1207, "open_interest": 0.0, "volume": 0.0, "delta": 0.1125, "gamma": 0.0299, "vega": 0.0044, "theta": -0.015, "rho": 0.0006, "theo": 0.2392, "change": 0.0, "open": 0.0, "high": 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": "JOBX261218P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.908, "gamma": 0.0323, "vega": 0.0038, "theta": -0.0137, "rho": -0.0117, "theo": 25.0064, "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": 24.9500007629395}, {"option": "JOBX261218C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.1608, "open_interest": 0.0, "volume": 0.0, "delta": 0.1098, "gamma": 0.0291, "vega": 0.0043, "theta": -0.0149, "rho": 0.0006, "theo": 0.2338, "change": 0.0, "open": 0.0, "high": 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": "JOBX261218P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9111, "gamma": 0.0316, "vega": 0.0037, "theta": -0.0136, "rho": -0.012, "theo": 26.0005, "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": 25.9500007629395}, {"option": "JOBX261218C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.1994, "open_interest": 0.0, "volume": 0.0, "delta": 0.1071, "gamma": 0.0283, "vega": 0.0042, "theta": -0.0147, "rho": 0.0006, "theo": 0.2287, "change": 0.0, "open": 0.0, "high": 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": "JOBX261218P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.914, "gamma": 0.0309, "vega": 0.0035, "theta": -0.0134, "rho": -0.0116, "theo": 26.9949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.9500007629395}, {"option": "JOBX261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.2367, "open_interest": 0.0, "volume": 0.0, "delta": 0.1047, "gamma": 0.0276, "vega": 0.0042, "theta": -0.0146, "rho": 0.0006, "theo": 0.2238, "change": 0.0, "open": 0.0, "high": 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": "JOBX261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9168, "gamma": 0.0302, "vega": 0.0034, "theta": -0.0132, "rho": -0.0119, "theo": 27.9897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.9500007629395}, {"option": "JOBX261218C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.2727, "open_interest": 0.0, "volume": 0.0, "delta": 0.1024, "gamma": 0.0269, "vega": 0.0041, "theta": -0.0145, "rho": 0.0006, "theo": 0.2192, "change": 0.0, "open": 0.0, "high": 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": "JOBX261218P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9194, "gamma": 0.0296, "vega": 0.0034, "theta": -0.0131, "rho": -0.0119, "theo": 28.9848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.9500007629394}, {"option": "JOBX261218C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.3076, "open_interest": 0.0, "volume": 0.0, "delta": 0.1002, "gamma": 0.0263, "vega": 0.004, "theta": -0.0144, "rho": 0.0005, "theo": 0.2149, "change": 0.0, "open": 0.0, "high": 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": "JOBX261218P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9218, "gamma": 0.029, "vega": 0.0033, "theta": -0.0129, "rho": -0.012, "theo": 29.9801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.9500007629394}, {"option": "JOBX261218C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.3413, "open_interest": 0.0, "volume": 0.0, "delta": 0.0981, "gamma": 0.0257, "vega": 0.004, "theta": -0.0142, "rho": 0.0005, "theo": 0.2108, "change": 0.0, "open": 0.0, "high": 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": "JOBX261218P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9242, "gamma": 0.0284, "vega": 0.0032, "theta": -0.0128, "rho": -0.0122, "theo": 30.9756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.9500007629394}, {"option": "JOBX261218C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.374, "open_interest": 0.0, "volume": 0.0, "delta": 0.0961, "gamma": 0.0251, "vega": 0.0039, "theta": -0.0141, "rho": 0.0005, "theo": 0.2069, "change": 0.0, "open": 0.0, "high": 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": "JOBX261218P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9264, "gamma": 0.0279, "vega": 0.0032, "theta": -0.0126, "rho": -0.0122, "theo": 31.9712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.9500007629394}, {"option": "JOBX261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.4057, "open_interest": 0.0, "volume": 0.0, "delta": 0.0942, "gamma": 0.0246, "vega": 0.0038, "theta": -0.014, "rho": 0.0005, "theo": 0.2032, "change": 0.0, "open": 0.0, "high": 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": "JOBX261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9286, "gamma": 0.0274, "vega": 0.0031, "theta": -0.0125, "rho": -0.0121, "theo": 32.9671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.9500007629394}, {"option": "JOBX261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.5512, "open_interest": 0.0, "volume": 0.0, "delta": 0.0862, "gamma": 0.0223, "vega": 0.0036, "theta": -0.0135, "rho": 0.0005, "theo": 0.187, "change": 0.0, "open": 0.0, "high": 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": "JOBX261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9382, "gamma": 0.0255, "vega": 0.0027, "theta": -0.0119, "rho": -0.0116, "theo": 37.949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.9500007629394}, {"option": "JOBX261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.6787, "open_interest": 1.0, "volume": 0.0, "delta": 0.0796, "gamma": 0.0204, "vega": 0.0034, "theta": -0.013, "rho": 0.0004, "theo": 0.1738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-07-07T14:49:22", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "JOBX261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9462, "gamma": 0.0238, "vega": 0.0024, "theta": -0.0111, "rho": -0.0115, "theo": 42.9352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.9500007629394}, {"option": "JOBX270319C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0028, "vega": 0.0022, "theta": -0.0026, "rho": 0.0012, "theo": 6.821, "change": 0.0, "open": 0.0, "high": 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": "JOBX270319P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.6896, "open_interest": 0.0, "volume": 0.0, "delta": -0.0206, "gamma": 0.0029, "vega": 0.0022, "theta": -0.0034, "rho": -0.002, "theo": 0.4907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "JOBX270319C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9766, "gamma": 0.0078, "vega": 0.0045, "theta": -0.0048, "rho": 0.0028, "theo": 6.1577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "JOBX270319P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.4819, "open_interest": 0.0, "volume": 0.0, "delta": -0.051, "gamma": 0.0078, "vega": 0.0046, "theta": -0.0055, "rho": -0.0037, "theo": 0.8122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "JOBX270319C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9404, "gamma": 0.014, "vega": 0.0068, "theta": -0.0064, "rho": 0.0044, "theo": 5.4691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "JOBX270319P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.5749, "open_interest": 0.0, "volume": 0.0, "delta": -0.0875, "gamma": 0.0142, "vega": 0.0069, "theta": -0.007, "rho": -0.0053, "theo": 1.1088, "change": 0.0, "open": 0.0, "high": 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": "JOBX270319C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0726, "open_interest": 0.0, "volume": 0.0, "delta": 0.8984, "gamma": 0.0215, "vega": 0.0091, "theta": -0.0076, "rho": 0.0057, "theo": 4.7919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.00000011920929}, {"option": "JOBX270319P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0511, "open_interest": 0.0, "volume": 0.0, "delta": -0.1299, "gamma": 0.0217, "vega": 0.0091, "theta": -0.008, "rho": -0.0071, "theo": 1.4173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-10-27T13:08:22", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "JOBX270319C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1767, "open_interest": 0.0, "volume": 0.0, "delta": 0.8507, "gamma": 0.0297, "vega": 0.0112, "theta": -0.0084, "rho": 0.0068, "theo": 4.152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-06T09:31:31", "percent_change": 0.0, "prev_day_close": 2.50000008940697}, {"option": "JOBX270319P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.747, "open_interest": 0.0, "volume": 0.0, "delta": -0.1782, "gamma": 0.0301, "vega": 0.0112, "theta": -0.0088, "rho": -0.009, "theo": 1.7639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.32, "last_trade_time": "2026-10-14T13:50:36", "percent_change": 0.0, "prev_day_close": 1.52500000037253}, {"option": "JOBX270319C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2466, "open_interest": 0.0, "volume": 0.0, "delta": 0.7983, "gamma": 0.038, "vega": 0.0131, "theta": -0.0091, "rho": 0.0075, "theo": 3.5743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000000298023}, {"option": "JOBX270319P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5542, "open_interest": 2.0, "volume": 0.0, "delta": -0.2314, "gamma": 0.0386, "vega": 0.0131, "theta": -0.0094, "rho": -0.0112, "theo": 2.1737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.48, "last_trade_time": "2026-10-12T10:01:07", "percent_change": 0.0, "prev_day_close": 1.87500002421439}, {"option": "JOBX270319C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2899, "open_interest": 0.0, "volume": 0.0, "delta": 0.7437, "gamma": 0.0454, "vega": 0.0146, "theta": -0.0097, "rho": 0.0079, "theo": 3.0811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.87500002421439}, {"option": "JOBX270319P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4752, "open_interest": 2.0, "volume": 0.0, "delta": -0.287, "gamma": 0.0462, "vega": 0.0146, "theta": -0.0099, "rho": -0.0134, "theo": 2.6693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.68, "last_trade_time": "2026-09-25T12:12:42", "percent_change": 0.0, "prev_day_close": 2.50000008940697}, {"option": "JOBX270319C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3898, "open_interest": 1.0, "volume": 0.0, "delta": 0.6905, "gamma": 0.0509, "vega": 0.0158, "theta": -0.0101, "rho": 0.0079, "theo": 2.6842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-09-24T15:59:19", "percent_change": 0.0, "prev_day_close": 1.77500000037253}, {"option": "JOBX270319P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4785, "open_interest": 1.0, "volume": 0.0, "delta": -0.3412, "gamma": 0.052, "vega": 0.0158, "theta": -0.0103, "rho": -0.0156, "theo": 3.2626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-09-17T13:20:26", "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "JOBX270319C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3189, "open_interest": 0.0, "volume": 0.0, "delta": 0.6422, "gamma": 0.0543, "vega": 0.0166, "theta": -0.0105, "rho": 0.0078, "theo": 2.3794, "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": 1.62500002421439}, {"option": "JOBX270319P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4817, "open_interest": 1.0, "volume": 0.0, "delta": -0.3907, "gamma": 0.0557, "vega": 0.0165, "theta": -0.0106, "rho": -0.0178, "theo": 3.9492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.63, "last_trade_time": "2026-08-27T10:39:59", "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "JOBX270319C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4265, "open_interest": 4.0, "volume": 0.0, "delta": 0.6004, "gamma": 0.0559, "vega": 0.017, "theta": -0.0108, "rho": 0.0075, "theo": 2.1508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-09-09T12:30:12", "percent_change": 0.0, "prev_day_close": 1.62500002421439}, {"option": "JOBX270319P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4901, "open_interest": 1.0, "volume": 0.0, "delta": -0.4337, "gamma": 0.0576, "vega": 0.0169, "theta": -0.0108, "rho": -0.02, "theo": 4.7126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.07, "last_trade_time": "2026-07-29T12:38:11", "percent_change": 0.0, "prev_day_close": 4.75000011920929}, {"option": "JOBX270319C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4266, "open_interest": 0.0, "volume": 0.0, "delta": 0.5651, "gamma": 0.0562, "vega": 0.0173, "theta": -0.011, "rho": 0.0072, "theo": 1.9791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.44999995268881}, {"option": "JOBX270319P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4054, "open_interest": 0.0, "volume": 0.0, "delta": -0.47, "gamma": 0.0581, "vega": 0.0171, "theta": -0.011, "rho": -0.022, "theo": 5.5336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "JOBX270319C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5113, "open_interest": 0.0, "volume": 0.0, "delta": 0.5356, "gamma": 0.0558, "vega": 0.0174, "theta": -0.0113, "rho": 0.0069, "theo": 1.848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.40000000037253}, {"option": "JOBX270319P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.33, "open_interest": 0.0, "volume": 0.0, "delta": -0.5006, "gamma": 0.0579, "vega": 0.0172, "theta": -0.0112, "rho": -0.0239, "theo": 6.3954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.049999833107}, {"option": "JOBX270319C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5694, "open_interest": 0.0, "volume": 0.0, "delta": 0.5109, "gamma": 0.055, "vega": 0.0174, "theta": -0.0115, "rho": 0.0067, "theo": 1.7455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "JOBX270319P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1972, "open_interest": 0.0, "volume": 0.0, "delta": -0.5263, "gamma": 0.0572, "vega": 0.0171, "theta": -0.0113, "rho": -0.0256, "theo": 7.2862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "JOBX270319C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.574, "open_interest": 0.0, "volume": 0.0, "delta": 0.4899, "gamma": 0.0539, "vega": 0.0174, "theta": -0.0117, "rho": 0.0064, "theo": 1.6637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "JOBX270319P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2055, "open_interest": 0.0, "volume": 0.0, "delta": -0.5481, "gamma": 0.0563, "vega": 0.017, "theta": -0.0114, "rho": -0.0272, "theo": 8.1978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "JOBX270319C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.614, "open_interest": 0.0, "volume": 0.0, "delta": 0.472, "gamma": 0.0527, "vega": 0.0173, "theta": -0.0118, "rho": 0.0062, "theo": 1.5967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "JOBX270319P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0698, "open_interest": 0.0, "volume": 0.0, "delta": -0.5669, "gamma": 0.0553, "vega": 0.0169, "theta": -0.0115, "rho": -0.0288, "theo": 9.1244, "change": 0.0, "open": 0.0, "high": 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": "JOBX270319C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6471, "open_interest": 0.0, "volume": 0.0, "delta": 0.4564, "gamma": 0.0516, "vega": 0.0172, "theta": -0.012, "rho": 0.006, "theo": 1.5408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "JOBX270319P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.5833, "gamma": 0.0542, "vega": 0.0167, "theta": -0.0116, "rho": -0.0303, "theo": 10.0622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.00000023841858}, {"option": "JOBX270319C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6896, "open_interest": 0.0, "volume": 0.0, "delta": 0.4429, "gamma": 0.0504, "vega": 0.0171, "theta": -0.0121, "rho": 0.0058, "theo": 1.4935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "JOBX270319P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.5976, "gamma": 0.0532, "vega": 0.0166, "theta": -0.0117, "rho": -0.0318, "theo": 11.0088, "change": 0.0, "open": 0.0, "high": 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": "JOBX270319C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7122, "open_interest": 0.0, "volume": 0.0, "delta": 0.4309, "gamma": 0.0494, "vega": 0.017, "theta": -0.0122, "rho": 0.0057, "theo": 1.4527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "JOBX270319P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6104, "gamma": 0.0523, "vega": 0.0164, "theta": -0.0117, "rho": -0.033, "theo": 11.9618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6499998569489}, {"option": "JOBX270319C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7459, "open_interest": 0.0, "volume": 0.0, "delta": 0.4202, "gamma": 0.0483, "vega": 0.0169, "theta": -0.0124, "rho": 0.0055, "theo": 1.4171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "JOBX270319P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6218, "gamma": 0.0514, "vega": 0.0163, "theta": -0.0118, "rho": -0.0343, "theo": 12.9203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3999998569489}, {"option": "JOBX270319C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7604, "open_interest": 0.0, "volume": 0.0, "delta": 0.4107, "gamma": 0.0474, "vega": 0.0168, "theta": -0.0125, "rho": 0.0054, "theo": 1.3857, "change": 0.0, "open": 0.0, "high": 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": "JOBX270319P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6321, "gamma": 0.0505, "vega": 0.0161, "theta": -0.0118, "rho": -0.0356, "theo": 13.8829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3999996185303}, {"option": "JOBX270319C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8186, "open_interest": 0.0, "volume": 0.0, "delta": 0.402, "gamma": 0.0464, "vega": 0.0167, "theta": -0.0126, "rho": 0.0053, "theo": 1.3576, "change": 0.0, "open": 0.0, "high": 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": "JOBX270319P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6415, "gamma": 0.0497, "vega": 0.0159, "theta": -0.0119, "rho": -0.0368, "theo": 14.8492, "change": 0.0, "open": 0.0, "high": 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": "JOBX270319C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8428, "open_interest": 1.0, "volume": 0.0, "delta": 0.3942, "gamma": 0.0456, "vega": 0.0166, "theta": -0.0126, "rho": 0.0051, "theo": 1.3325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-08-19T15:43:12", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "JOBX270319P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.65, "gamma": 0.0489, "vega": 0.0158, "theta": -0.0119, "rho": -0.0379, "theo": 15.8185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.2999997138977}, {"option": "JOBX270617C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5541, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0016, "vega": 0.0021, "theta": -0.0004, "rho": 0.0012, "theo": 7.1718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.42500007152557}, {"option": "JOBX270617P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.1803, "open_interest": 0.0, "volume": 0.0, "delta": -0.0144, "gamma": 0.0017, "vega": 0.0021, "theta": -0.0018, "rho": -0.0038, "theo": 0.6791, "change": 0.0, "open": 0.0, "high": 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": "JOBX270617C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0049, "vega": 0.0048, "theta": -0.0021, "rho": 0.003, "theo": 6.678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.60000020265579}, {"option": "JOBX270617P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0399, "gamma": 0.005, "vega": 0.0049, "theta": -0.0033, "rho": -0.007, "theo": 1.1604, "change": 0.0, "open": 0.0, "high": 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": "JOBX270617C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1536, "open_interest": 0.0, "volume": 0.0, "delta": 0.979, "gamma": 0.0092, "vega": 0.0076, "theta": -0.0034, "rho": 0.005, "theo": 6.1333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.97500004805624}, {"option": "JOBX270617P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.6986, "open_interest": 0.0, "volume": 0.0, "delta": -0.071, "gamma": 0.0094, "vega": 0.0077, "theta": -0.0044, "rho": -0.0102, "theo": 1.5913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "JOBX270617C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2587, "open_interest": 0.0, "volume": 0.0, "delta": 0.9442, "gamma": 0.014, "vega": 0.0103, "theta": -0.0044, "rho": 0.0068, "theo": 5.5805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.72500004805624}, {"option": "JOBX270617P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.858, "open_interest": 0.0, "volume": 0.0, "delta": -0.1063, "gamma": 0.0144, "vega": 0.0104, "theta": -0.0052, "rho": -0.0134, "theo": 2.0149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "JOBX270617C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3316, "open_interest": 0.0, "volume": 0.0, "delta": 0.9061, "gamma": 0.0193, "vega": 0.0128, "theta": -0.0052, "rho": 0.0084, "theo": 5.0439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.52500000037253}, {"option": "JOBX270617P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.3432, "open_interest": 0.0, "volume": 0.0, "delta": -0.1452, "gamma": 0.0198, "vega": 0.0129, "theta": -0.0059, "rho": -0.0165, "theo": 2.4561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.6249999050051}, {"option": "JOBX270617C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.514, "open_interest": 0.0, "volume": 0.0, "delta": 0.8656, "gamma": 0.0247, "vega": 0.0151, "theta": -0.0058, "rho": 0.0097, "theo": 4.5413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.77500000037253}, {"option": "JOBX270617P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.024, "open_interest": 0.0, "volume": 0.0, "delta": -0.1867, "gamma": 0.0254, "vega": 0.0151, "theta": -0.0064, "rho": -0.0198, "theo": 2.9325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.97500004805624}, {"option": "JOBX270617C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5788, "open_interest": 0.0, "volume": 0.0, "delta": 0.824, "gamma": 0.0299, "vega": 0.017, "theta": -0.0063, "rho": 0.0107, "theo": 4.0864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.67500009573996}, {"option": "JOBX270617P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7631, "open_interest": 0.0, "volume": 0.0, "delta": -0.2295, "gamma": 0.0308, "vega": 0.0171, "theta": -0.0067, "rho": -0.0231, "theo": 3.4582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.3749999050051}, {"option": "JOBX270617C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6925, "open_interest": 0.0, "volume": 0.0, "delta": 0.7826, "gamma": 0.0344, "vega": 0.0187, "theta": -0.0067, "rho": 0.0113, "theo": 3.6878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.57499995268881}, {"option": "JOBX270617P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5608, "open_interest": 0.0, "volume": 0.0, "delta": -0.2723, "gamma": 0.0357, "vega": 0.0187, "theta": -0.0069, "rho": -0.0264, "theo": 4.0419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.77500000037253}, {"option": "JOBX270617C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7303, "open_interest": 0.0, "volume": 0.0, "delta": 0.7428, "gamma": 0.0382, "vega": 0.02, "theta": -0.007, "rho": 0.0116, "theo": 3.3483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52500000037253}, {"option": "JOBX270617P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3953, "open_interest": 0.0, "volume": 0.0, "delta": -0.3135, "gamma": 0.0398, "vega": 0.0199, "theta": -0.0071, "rho": -0.0296, "theo": 4.6863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.35000009834766}], "symbol": "JOBX", "security_type": "stock", "exchange_id": 3, "current_price": 7.12, "price_change": 0.44, "price_change_percent": 6.5868, "bid": 6.98, "ask": 7.13, "bid_size": 2300, "ask_size": 300, "open": 6.67, "high": 7.54, "low": 6.175, "close": 7.12, "prev_day_close": 6.68, "volume": 202795, "iv30": 172.13, "iv30_change": -21.442, "iv30_change_percent": -11.077, "seqno": 10410380770, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "JOBX"}