{"timestamp": "2026-11-08 07:41:27", "data": {"options": [{"option": "JPO261120C00004000", "bid": 8.5, "bid_size": 314.0, "ask": 10.3, "ask_size": 314.0, "iv": 3.8978, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0011, "vega": 0.0001, "theta": -0.0012, "rho": 0.0001, "theo": 9.3014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.64999961853027}, {"option": "JPO261120P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 240.0, "iv": 5.4886, "open_interest": 0.0, "volume": 0.0, "delta": -0.0035, "gamma": 0.0016, "vega": 0.0003, "theta": -0.0022, "rho": 0.0, "theo": 0.0078, "change": 0.0, "open": 0.0, "high": 0.0, "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": "JPO261120C00005000", "bid": 7.5, "bid_size": 314.0, "ask": 9.3, "ask_size": 314.0, "iv": 3.2289, "open_interest": 0.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.002, "vega": 0.0001, "theta": -0.0017, "rho": 0.0001, "theo": 8.3022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.64999985694885}, {"option": "JPO261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 240.0, "iv": 4.5571, "open_interest": 0.0, "volume": 0.0, "delta": -0.0053, "gamma": 0.0028, "vega": 0.0004, "theta": -0.0027, "rho": 0.0, "theo": 0.0101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "JPO261120C00006000", "bid": 6.5, "bid_size": 314.0, "ask": 8.3, "ask_size": 314.0, "iv": 2.6892, "open_interest": 0.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0036, "vega": 0.0003, "theta": -0.0023, "rho": 0.0002, "theo": 7.3033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.64999985694885}, {"option": "JPO261120P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 377.0, "iv": 3.8204, "open_interest": 0.0, "volume": 0.0, "delta": -0.0079, "gamma": 0.0046, "vega": 0.0006, "theta": -0.0033, "rho": 0.0, "theo": 0.0132, "change": 0.0, "open": 0.0, "high": 0.0, "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": "JPO261120C00007000", "bid": 5.5, "bid_size": 314.0, "ask": 7.3, "ask_size": 314.0, "iv": 2.2344, "open_interest": 0.0, "volume": 0.0, "delta": 0.9935, "gamma": 0.0065, "vega": 0.0004, "theta": -0.0033, "rho": 0.0002, "theo": 6.3053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "JPO261120P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 380.0, "iv": 3.2076, "open_interest": 0.0, "volume": 0.0, "delta": -0.0119, "gamma": 0.0077, "vega": 0.0008, "theta": -0.0041, "rho": -0.0001, "theo": 0.0175, "change": 0.0, "open": 0.0, "high": 0.0, "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": "JPO261120C00008000", "bid": 4.5, "bid_size": 314.0, "ask": 6.3, "ask_size": 314.0, "iv": 1.839, "open_interest": 0.0, "volume": 0.0, "delta": 0.9889, "gamma": 0.0119, "vega": 0.0007, "theta": -0.0045, "rho": 0.0004, "theo": 5.3083, "change": 0.0, "open": 0.0, "high": 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": "JPO261120P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 380.0, "iv": 2.6791, "open_interest": 0.0, "volume": 0.0, "delta": -0.0182, "gamma": 0.0131, "vega": 0.0012, "theta": -0.0051, "rho": -0.0001, "theo": 0.0237, "change": 0.0, "open": 0.0, "high": 0.0, "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": "JPO261120C00009000", "bid": 3.5, "bid_size": 314.0, "ask": 5.3, "ask_size": 314.0, "iv": 1.4858, "open_interest": 0.0, "volume": 0.0, "delta": 0.9803, "gamma": 0.0223, "vega": 0.0011, "theta": -0.0062, "rho": 0.0005, "theo": 4.3138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "JPO261120P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 380.0, "iv": 2.2096, "open_interest": 0.0, "volume": 0.0, "delta": -0.0288, "gamma": 0.0229, "vega": 0.0017, "theta": -0.0064, "rho": -0.0002, "theo": 0.0333, "change": 0.0, "open": 0.0, "high": 0.0, "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": "JPO261120C00010000", "bid": 2.5, "bid_size": 314.0, "ask": 4.3, "ask_size": 314.0, "iv": 1.1622, "open_interest": 0.0, "volume": 0.0, "delta": 0.9636, "gamma": 0.043, "vega": 0.0019, "theta": -0.0084, "rho": 0.0007, "theo": 3.3242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.67500007152557}, {"option": "JPO261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 380.0, "iv": 1.7812, "open_interest": 0.0, "volume": 0.0, "delta": -0.0478, "gamma": 0.042, "vega": 0.0026, "theta": -0.008, "rho": -0.0003, "theo": 0.0489, "change": 0.0, "open": 0.0, "high": 0.0, "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": "JPO261120C00011000", "bid": 1.5, "bid_size": 314.0, "ask": 3.3, "ask_size": 314.0, "iv": 0.858, "open_interest": 0.0, "volume": 0.0, "delta": 0.9284, "gamma": 0.0867, "vega": 0.0034, "theta": -0.011, "rho": 0.0011, "theo": 2.3452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.67500007152557}, {"option": "JPO261120P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 380.0, "iv": 1.379, "open_interest": 0.0, "volume": 0.0, "delta": -0.085, "gamma": 0.082, "vega": 0.0041, "theta": -0.0102, "rho": -0.0005, "theo": 0.0768, "change": 0.0, "open": 0.0, "high": 0.0, "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": "JPO261120C00012000", "bid": 0.5, "bid_size": 314.0, "ask": 2.3, "ask_size": 314.0, "iv": 0.5614, "open_interest": 0.0, "volume": 0.0, "delta": 0.8456, "gamma": 0.1846, "vega": 0.006, "theta": -0.0137, "rho": 0.0016, "theo": 1.3944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67500004172325}, {"option": "JPO261120P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 377.0, "iv": 0.9574, "open_interest": 0.0, "volume": 0.0, "delta": -0.1687, "gamma": 0.1738, "vega": 0.0066, "theta": -0.0129, "rho": -0.0009, "theo": 0.1351, "change": 0.0, "open": 0.0, "high": 0.0, "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": "JPO261120C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 379.0, "iv": 0.5508, "open_interest": 0.0, "volume": 0.0, "delta": 0.62, "gamma": 0.3895, "vega": 0.0098, "theta": -0.0147, "rho": 0.0018, "theo": 0.5419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-10-05T09:37:32", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "JPO261120P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 377.0, "iv": 0.6211, "open_interest": 0.0, "volume": 0.0, "delta": -0.3904, "gamma": 0.3726, "vega": 0.01, "theta": -0.0141, "rho": -0.0021, "theo": 0.2943, "change": 0.0, "open": 0.0, "high": 0.0, "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": "JPO261120C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 379.0, "iv": 0.7479, "open_interest": 0.0, "volume": 0.0, "delta": 0.1949, "gamma": 0.3385, "vega": 0.0072, "theta": -0.0081, "rho": 0.0008, "theo": 0.0843, "change": 0.0, "open": 0.0, "high": 0.0, "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": "JPO261120P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 20.0, "iv": 0.2841, "open_interest": 1.0, "volume": 0.0, "delta": -0.8036, "gamma": 0.3284, "vega": 0.0071, "theta": -0.0079, "rho": -0.0044, "theo": 0.8454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-09-21T13:16:08", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "JPO261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.3964, "open_interest": 0.0, "volume": 0.0, "delta": 0.0459, "gamma": 0.1002, "vega": 0.0026, "theta": -0.0031, "rho": 0.0002, "theo": 0.0171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "JPO261120P00015000", "bid": 0.8, "bid_size": 200.0, "ask": 2.6, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9484, "gamma": 0.0982, "vega": 0.0025, "theta": -0.0031, "rho": -0.0055, "theo": 1.7781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.49999997019768}, {"option": "JPO261120C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 373.0, "iv": 1.2819, "open_interest": 0.0, "volume": 0.0, "delta": 0.0162, "gamma": 0.0349, "vega": 0.0011, "theta": -0.0015, "rho": 0.0001, "theo": 0.0062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "JPO261120P00016000", "bid": 1.8, "bid_size": 200.0, "ask": 3.6, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9775, "gamma": 0.0344, "vega": 0.0011, "theta": -0.0015, "rho": -0.006, "theo": 2.7657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "JPO261120C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 380.0, "iv": 1.4917, "open_interest": 0.0, "volume": 0.0, "delta": 0.0073, "gamma": 0.0151, "vega": 0.0005, "theta": -0.0008, "rho": 0.0, "theo": 0.0029, "change": 0.0, "open": 0.0, "high": 0.0, "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": "JPO261120P00017000", "bid": 2.8, "bid_size": 200.0, "ask": 4.6, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9862, "gamma": 0.0149, "vega": 0.0005, "theta": -0.0008, "rho": -0.0065, "theo": 3.7608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.50000011920929}, {"option": "JPO261120C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 380.0, "iv": 1.6783, "open_interest": 0.0, "volume": 0.0, "delta": 0.0038, "gamma": 0.0075, "vega": 0.0003, "theta": -0.0005, "rho": 0.0, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 0.0, "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": "JPO261120P00018000", "bid": 3.8, "bid_size": 200.0, "ask": 5.6, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9897, "gamma": 0.0075, "vega": 0.0003, "theta": -0.0005, "rho": -0.0069, "theo": 4.7578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.50000011920929}, {"option": "JPO261120C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 380.0, "iv": 1.8471, "open_interest": 0.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.0042, "vega": 0.0002, "theta": -0.0004, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "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": "JPO261120P00019000", "bid": 4.8, "bid_size": 200.0, "ask": 6.6, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9912, "gamma": 0.0042, "vega": 0.0002, "theta": -0.0003, "rho": -0.0073, "theo": 5.7554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "JPO261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 380.0, "iv": 2.0015, "open_interest": 0.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0025, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "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": "JPO261120P00020000", "bid": 5.8, "bid_size": 200.0, "ask": 7.6, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9921, "gamma": 0.0025, "vega": 0.0001, "theta": -0.0002, "rho": -0.0076, "theo": 6.7534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "JPO261120C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 380.0, "iv": 2.1438, "open_interest": 0.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0016, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "JPO261120P00021000", "bid": 6.8, "bid_size": 200.0, "ask": 8.6, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9926, "gamma": 0.0016, "vega": 0.0001, "theta": -0.0002, "rho": -0.008, "theo": 7.7514, "change": 0.0, "open": 0.0, "high": 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": "JPO261120C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 380.0, "iv": 2.276, "open_interest": 0.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.001, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "JPO261120P00022000", "bid": 7.6, "bid_size": 200.0, "ask": 9.6, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9928, "gamma": 0.001, "vega": 0.0001, "theta": -0.0001, "rho": -0.0084, "theo": 8.7496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "JPO261120C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 380.0, "iv": 2.3995, "open_interest": 0.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0007, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "JPO261120P00023000", "bid": 8.6, "bid_size": 200.0, "ask": 10.6, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.993, "gamma": 0.0007, "vega": 0.0, "theta": -0.0001, "rho": -0.0088, "theo": 9.7478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.4500002861023}, {"option": "JPO261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 380.0, "iv": 2.5151, "open_interest": 0.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0005, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "JPO261120P00024000", "bid": 9.5, "bid_size": 200.0, "ask": 11.6, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9931, "gamma": 0.0005, "vega": 0.0, "theta": -0.0001, "rho": -0.0092, "theo": 10.746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "JPO261218C00003000", "bid": 9.4, "bid_size": 237.0, "ask": 11.4, "ask_size": 200.0, "iv": 2.9077, "open_interest": 0.0, "volume": 0.0, "delta": 0.9804, "gamma": 0.0046, "vega": 0.0019, "theta": -0.0085, "rho": 0.0012, "theo": 10.3722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "JPO261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 240.0, "iv": 3.9741, "open_interest": 0.0, "volume": 0.0, "delta": -0.0201, "gamma": 0.0039, "vega": 0.0022, "theta": -0.0072, "rho": -0.0004, "theo": 0.1319, "change": 0.0, "open": 0.0, "high": 0.0, "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": "JPO261218C00004000", "bid": 8.4, "bid_size": 237.0, "ask": 10.4, "ask_size": 200.0, "iv": 2.3677, "open_interest": 0.0, "volume": 0.0, "delta": 0.9728, "gamma": 0.007, "vega": 0.0025, "theta": -0.0091, "rho": 0.0017, "theo": 9.3884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "JPO261218P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 240.0, "iv": 3.2243, "open_interest": 0.0, "volume": 0.0, "delta": -0.0279, "gamma": 0.0061, "vega": 0.0029, "theta": -0.0079, "rho": -0.0006, "theo": 0.1516, "change": 0.0, "open": 0.0, "high": 0.0, "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": "JPO261218C00005000", "bid": 7.4, "bid_size": 237.0, "ask": 9.4, "ask_size": 200.0, "iv": 1.9603, "open_interest": 0.0, "volume": 0.0, "delta": 0.9639, "gamma": 0.0102, "vega": 0.0032, "theta": -0.0096, "rho": 0.0022, "theo": 8.4051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.70000004768372}, {"option": "JPO261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 240.0, "iv": 2.6765, "open_interest": 0.0, "volume": 0.0, "delta": -0.0371, "gamma": 0.009, "vega": 0.0036, "theta": -0.0085, "rho": -0.0008, "theo": 0.1709, "change": 0.0, "open": 0.0, "high": 0.0, "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": "JPO261218C00006000", "bid": 6.4, "bid_size": 237.0, "ask": 8.4, "ask_size": 200.0, "iv": 1.6323, "open_interest": 0.0, "volume": 0.0, "delta": 0.953, "gamma": 0.0144, "vega": 0.004, "theta": -0.01, "rho": 0.0028, "theo": 7.4231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "JPO261218P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 380.0, "iv": 2.2438, "open_interest": 0.0, "volume": 0.0, "delta": -0.0482, "gamma": 0.013, "vega": 0.0045, "theta": -0.009, "rho": -0.001, "theo": 0.1913, "change": 0.0, "open": 0.0, "high": 0.0, "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": "JPO261218C00007000", "bid": 5.4, "bid_size": 237.0, "ask": 7.4, "ask_size": 200.0, "iv": 1.3563, "open_interest": 0.0, "volume": 0.0, "delta": 0.9393, "gamma": 0.0203, "vega": 0.005, "theta": -0.0103, "rho": 0.0034, "theo": 6.4436, "change": 0.0, "open": 0.0, "high": 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": "JPO261218P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 380.0, "iv": 1.8842, "open_interest": 0.0, "volume": 0.0, "delta": -0.062, "gamma": 0.0186, "vega": 0.0055, "theta": -0.0094, "rho": -0.0012, "theo": 0.2138, "change": 0.0, "open": 0.0, "high": 0.0, "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": "JPO261218C00008000", "bid": 4.4, "bid_size": 237.0, "ask": 6.4, "ask_size": 200.0, "iv": 1.1165, "open_interest": 0.0, "volume": 0.0, "delta": 0.9216, "gamma": 0.0285, "vega": 0.0062, "theta": -0.0106, "rho": 0.0041, "theo": 5.4676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "JPO261218P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 380.0, "iv": 1.5742, "open_interest": 0.0, "volume": 0.0, "delta": -0.0798, "gamma": 0.0264, "vega": 0.0067, "theta": -0.0098, "rho": -0.0015, "theo": 0.2399, "change": 0.0, "open": 0.0, "high": 0.0, "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": "JPO261218C00009000", "bid": 3.4, "bid_size": 237.0, "ask": 5.4, "ask_size": 200.0, "iv": 0.9026, "open_interest": 0.0, "volume": 0.0, "delta": 0.8979, "gamma": 0.0406, "vega": 0.0077, "theta": -0.0107, "rho": 0.0048, "theo": 4.4973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "JPO261218P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 380.0, "iv": 1.2988, "open_interest": 0.0, "volume": 0.0, "delta": -0.1038, "gamma": 0.0379, "vega": 0.0081, "theta": -0.01, "rho": -0.0019, "theo": 0.2717, "change": 0.0, "open": 0.0, "high": 0.0, "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": "JPO261218C00010000", "bid": 2.45, "bid_size": 237.0, "ask": 4.4, "ask_size": 200.0, "iv": 0.7411, "open_interest": 0.0, "volume": 0.0, "delta": 0.8642, "gamma": 0.0588, "vega": 0.0094, "theta": -0.0108, "rho": 0.0054, "theo": 3.5365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "JPO261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 380.0, "iv": 1.0476, "open_interest": 0.0, "volume": 0.0, "delta": -0.1375, "gamma": 0.0555, "vega": 0.0099, "theta": -0.0102, "rho": -0.0024, "theo": 0.3131, "change": 0.0, "open": 0.0, "high": 0.0, "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": "JPO261218C00011000", "bid": 1.45, "bid_size": 237.0, "ask": 3.4, "ask_size": 200.0, "iv": 0.5516, "open_interest": 0.0, "volume": 0.0, "delta": 0.8131, "gamma": 0.0878, "vega": 0.0118, "theta": -0.0107, "rho": 0.006, "theo": 2.5931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.69999998807907}, {"option": "JPO261218P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 373.0, "iv": 0.8309, "open_interest": 0.0, "volume": 0.0, "delta": -0.1885, "gamma": 0.0836, "vega": 0.0122, "theta": -0.0102, "rho": -0.0033, "theo": 0.3726, "change": 0.0, "open": 0.0, "high": 0.0, "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": "JPO261218C00012000", "bid": 0.45, "bid_size": 237.0, "ask": 2.35, "ask_size": 200.0, "iv": 0.3443, "open_interest": 0.0, "volume": 0.0, "delta": 0.7275, "gamma": 0.1349, "vega": 0.0147, "theta": -0.0104, "rho": 0.0063, "theo": 1.6903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67500001192093}, {"option": "JPO261218P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 375.0, "iv": 0.5978, "open_interest": 0.0, "volume": 0.0, "delta": -0.2732, "gamma": 0.1295, "vega": 0.0149, "theta": -0.01, "rho": -0.0047, "theo": 0.4733, "change": 0.0, "open": 0.0, "high": 0.0, "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": "JPO261218C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 379.0, "iv": 0.3581, "open_interest": 0.0, "volume": 0.0, "delta": 0.5737, "gamma": 0.1959, "vega": 0.0174, "theta": -0.0097, "rho": 0.0058, "theo": 0.912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "JPO261218P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 330.0, "iv": 0.4371, "open_interest": 0.0, "volume": 0.0, "delta": -0.4243, "gamma": 0.1897, "vega": 0.0175, "theta": -0.0094, "rho": -0.0073, "theo": 0.6994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "JPO261218C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 380.0, "iv": 0.4839, "open_interest": 0.0, "volume": 0.0, "delta": 0.3756, "gamma": 0.1934, "vega": 0.017, "theta": -0.009, "rho": 0.0043, "theo": 0.4683, "change": 0.0, "open": 0.0, "high": 0.0, "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": "JPO261218P00014000", "bid": 0.05, "bid_size": 566.0, "ask": 1.9, "ask_size": 20.0, "iv": 0.2596, "open_interest": 0.0, "volume": 0.0, "delta": -0.6175, "gamma": 0.1893, "vega": 0.0169, "theta": -0.0088, "rho": -0.0109, "theo": 1.2577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "JPO261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 380.0, "iv": 0.6242, "open_interest": 0.0, "volume": 0.0, "delta": 0.2527, "gamma": 0.1418, "vega": 0.0144, "theta": -0.0086, "rho": 0.003, "theo": 0.3097, "change": 0.0, "open": 0.0, "high": 0.0, "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": "JPO261218P00015000", "bid": 0.9, "bid_size": 236.0, "ask": 2.85, "ask_size": 20.0, "iv": 0.3155, "open_interest": 0.0, "volume": 0.0, "delta": -0.7375, "gamma": 0.1397, "vega": 0.0143, "theta": -0.0084, "rho": -0.0137, "theo": 2.0968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67499998211861}, {"option": "JPO261218C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 380.0, "iv": 0.7645, "open_interest": 0.0, "volume": 0.0, "delta": 0.1881, "gamma": 0.1036, "vega": 0.0122, "theta": -0.0083, "rho": 0.0023, "theo": 0.2411, "change": 0.0, "open": 0.0, "high": 0.0, "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": "JPO261218P00016000", "bid": 1.85, "bid_size": 236.0, "ask": 3.9, "ask_size": 20.0, "iv": 0.4277, "open_interest": 0.0, "volume": 0.0, "delta": -0.801, "gamma": 0.1024, "vega": 0.0121, "theta": -0.0082, "rho": -0.0158, "theo": 3.0242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.72499996423721}, {"option": "JPO261218C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 380.0, "iv": 0.8864, "open_interest": 0.0, "volume": 0.0, "delta": 0.1497, "gamma": 0.0793, "vega": 0.0105, "theta": -0.008, "rho": 0.0018, "theo": 0.2022, "change": 0.0, "open": 0.0, "high": 0.0, "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": "JPO261218P00017000", "bid": 2.85, "bid_size": 236.0, "ask": 4.9, "ask_size": 20.0, "iv": 0.5287, "open_interest": 0.0, "volume": 0.0, "delta": -0.8388, "gamma": 0.0786, "vega": 0.0104, "theta": -0.0079, "rho": -0.0174, "theo": 3.9806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.67499995231628}, {"option": "JPO261218C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 380.0, "iv": 0.9948, "open_interest": 0.0, "volume": 0.0, "delta": 0.1245, "gamma": 0.0632, "vega": 0.0092, "theta": -0.0078, "rho": 0.0015, "theo": 0.1763, "change": 0.0, "open": 0.0, "high": 0.0, "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": "JPO261218P00018000", "bid": 3.8, "bid_size": 236.0, "ask": 5.9, "ask_size": 20.0, "iv": 0.5832, "open_interest": 0.0, "volume": 0.0, "delta": -0.8637, "gamma": 0.0627, "vega": 0.0092, "theta": -0.0077, "rho": -0.0189, "theo": 4.9498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "JPO261218C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 380.0, "iv": 1.093, "open_interest": 0.0, "volume": 0.0, "delta": 0.1066, "gamma": 0.052, "vega": 0.0082, "theta": -0.0076, "rho": 0.0013, "theo": 0.1575, "change": 0.0, "open": 0.0, "high": 0.0, "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": "JPO261218P00019000", "bid": 4.8, "bid_size": 236.0, "ask": 6.8, "ask_size": 20.0, "iv": 0.5583, "open_interest": 0.0, "volume": 0.0, "delta": -0.8814, "gamma": 0.0517, "vega": 0.0082, "theta": -0.0075, "rho": -0.0201, "theo": 5.9261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "JPO261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 380.0, "iv": 1.1827, "open_interest": 0.0, "volume": 0.0, "delta": 0.0933, "gamma": 0.0439, "vega": 0.0075, "theta": -0.0073, "rho": 0.0012, "theo": 0.143, "change": 0.0, "open": 0.0, "high": 0.0, "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": "JPO261218P00020000", "bid": 5.8, "bid_size": 236.0, "ask": 7.8, "ask_size": 20.0, "iv": 0.6369, "open_interest": 0.0, "volume": 0.0, "delta": -0.8947, "gamma": 0.0437, "vega": 0.0075, "theta": -0.0073, "rho": -0.0212, "theo": 6.9067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.64999985694885}, {"option": "JPO261218C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 380.0, "iv": 1.2654, "open_interest": 0.0, "volume": 0.0, "delta": 0.083, "gamma": 0.0378, "vega": 0.0068, "theta": -0.0071, "rho": 0.001, "theo": 0.1314, "change": 0.0, "open": 0.0, "high": 0.0, "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": "JPO261218P00021000", "bid": 6.8, "bid_size": 236.0, "ask": 8.8, "ask_size": 20.0, "iv": 0.7115, "open_interest": 0.0, "volume": 0.0, "delta": -0.9051, "gamma": 0.0378, "vega": 0.0068, "theta": -0.0071, "rho": -0.0221, "theo": 7.8902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "JPO261218C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 380.0, "iv": 1.3422, "open_interest": 0.0, "volume": 0.0, "delta": 0.0747, "gamma": 0.0331, "vega": 0.0063, "theta": -0.0069, "rho": 0.0009, "theo": 0.1218, "change": 0.0, "open": 0.0, "high": 0.0, "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": "JPO261218P00022000", "bid": 7.8, "bid_size": 236.0, "ask": 9.8, "ask_size": 20.0, "iv": 0.7824, "open_interest": 0.0, "volume": 0.0, "delta": -0.9134, "gamma": 0.0331, "vega": 0.0063, "theta": -0.007, "rho": -0.0228, "theo": 8.8759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "JPO261218C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 380.0, "iv": 1.414, "open_interest": 0.0, "volume": 0.0, "delta": 0.068, "gamma": 0.0293, "vega": 0.0059, "theta": -0.0068, "rho": 0.0008, "theo": 0.1137, "change": 0.0, "open": 0.0, "high": 0.0, "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": "JPO261218P00023000", "bid": 8.6, "bid_size": 238.0, "ask": 10.8, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9203, "gamma": 0.0295, "vega": 0.0059, "theta": -0.0068, "rho": -0.0232, "theo": 9.8632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "JPO270115C00004000", "bid": 8.3, "bid_size": 200.0, "ask": 10.5, "ask_size": 200.0, "iv": 2.0785, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 9.295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "JPO270115P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 216.0, "iv": 2.6014, "open_interest": 0.0, "volume": 0.0, "delta": -0.0051, "gamma": 0.0022, "vega": 0.0008, "theta": -0.0007, "rho": -0.0001, "theo": 0.0123, "change": 0.0, "open": 0.0, "high": 0.0, "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": "JPO270115C00005000", "bid": 7.3, "bid_size": 200.0, "ask": 9.5, "ask_size": 200.0, "iv": 1.7273, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 8.295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "JPO270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 339.0, "iv": 2.1547, "open_interest": 0.0, "volume": 0.0, "delta": -0.0081, "gamma": 0.0038, "vega": 0.0013, "theta": -0.0009, "rho": -0.0002, "theo": 0.0172, "change": 0.0, "open": 0.0, "high": 0.0, "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": "JPO270115C00006000", "bid": 6.3, "bid_size": 200.0, "ask": 8.5, "ask_size": 200.0, "iv": 1.4451, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 7.295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "JPO270115P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 339.0, "iv": 1.8031, "open_interest": 0.0, "volume": 0.0, "delta": -0.0126, "gamma": 0.0065, "vega": 0.0019, "theta": -0.0011, "rho": -0.0004, "theo": 0.0242, "change": 0.0, "open": 0.0, "high": 0.0, "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": "JPO270115C00007000", "bid": 5.3, "bid_size": 200.0, "ask": 7.5, "ask_size": 200.0, "iv": 1.2077, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 6.295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.64999985694885}, {"option": "JPO270115P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 339.0, "iv": 1.5119, "open_interest": 0.0, "volume": 0.0, "delta": -0.0197, "gamma": 0.011, "vega": 0.0028, "theta": -0.0014, "rho": -0.0006, "theo": 0.0342, "change": 0.0, "open": 0.0, "high": 0.0, "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": "JPO270115C00008000", "bid": 4.3, "bid_size": 200.0, "ask": 6.5, "ask_size": 200.0, "iv": 1.0012, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0012, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 5.295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "JPO270115P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 339.0, "iv": 1.2606, "open_interest": 0.0, "volume": 0.0, "delta": -0.0312, "gamma": 0.0186, "vega": 0.0041, "theta": -0.0018, "rho": -0.0009, "theo": 0.0493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "JPO270115C00009000", "bid": 3.3, "bid_size": 200.0, "ask": 5.5, "ask_size": 200.0, "iv": 0.8166, "open_interest": 0.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0085, "vega": 0.0002, "theta": -0.0002, "rho": 0.0001, "theo": 4.2953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "JPO270115P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 339.0, "iv": 1.0373, "open_interest": 0.0, "volume": 0.0, "delta": -0.0506, "gamma": 0.0321, "vega": 0.0061, "theta": -0.0023, "rho": -0.0014, "theo": 0.0734, "change": 0.0, "open": 0.0, "high": 0.0, "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": "JPO270115C00010000", "bid": 2.3, "bid_size": 200.0, "ask": 4.5, "ask_size": 200.0, "iv": 0.6475, "open_interest": 0.0, "volume": 0.0, "delta": 0.9845, "gamma": 0.0412, "vega": 0.0015, "theta": -0.0019, "rho": 0.0008, "theo": 3.298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.67499995231628}, {"option": "JPO270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 339.0, "iv": 0.8497, "open_interest": 0.0, "volume": 0.0, "delta": -0.0847, "gamma": 0.0561, "vega": 0.009, "theta": -0.003, "rho": -0.0024, "theo": 0.1145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "JPO270115C00011000", "bid": 1.3, "bid_size": 200.0, "ask": 3.5, "ask_size": 200.0, "iv": 0.4878, "open_interest": 0.0, "volume": 0.0, "delta": 0.9334, "gamma": 0.1284, "vega": 0.0062, "theta": -0.0053, "rho": 0.0032, "theo": 2.3173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.67499995231628}, {"option": "JPO270115P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 380.0, "iv": 0.6695, "open_interest": 0.0, "volume": 0.0, "delta": -0.1482, "gamma": 0.0987, "vega": 0.0134, "theta": -0.0038, "rho": -0.0042, "theo": 0.1911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "JPO270115C00012000", "bid": 0.3, "bid_size": 200.0, "ask": 2.5, "ask_size": 200.0, "iv": 0.3302, "open_interest": 0.0, "volume": 0.0, "delta": 0.7922, "gamma": 0.2222, "vega": 0.0151, "theta": -0.0061, "rho": 0.0066, "theo": 1.4093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67499995231628}, {"option": "JPO270115P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 374.0, "iv": 0.4886, "open_interest": 0.0, "volume": 0.0, "delta": -0.2691, "gamma": 0.1648, "vega": 0.0189, "theta": -0.0045, "rho": -0.0076, "theo": 0.3515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "JPO270115C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 240.0, "iv": 0.3675, "open_interest": 0.0, "volume": 0.0, "delta": 0.552, "gamma": 0.2606, "vega": 0.0219, "theta": -0.0058, "rho": 0.0077, "theo": 0.7083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "JPO270115P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 240.0, "iv": 0.3554, "open_interest": 0.0, "volume": 0.0, "delta": -0.4686, "gamma": 0.2171, "vega": 0.0224, "theta": -0.0049, "rho": -0.0135, "theo": 0.7075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "JPO270115C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 0.1962, "open_interest": 0.0, "volume": 0.0, "delta": 0.3179, "gamma": 0.2101, "vega": 0.0202, "theta": -0.0048, "rho": 0.0056, "theo": 0.3309, "change": 0.0, "open": 0.0, "high": 0.0, "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": "JPO270115P00014000", "bid": 0.95, "bid_size": 2.0, "ask": 1.8, "ask_size": 1.0, "iv": 0.3041, "open_interest": 7.0, "volume": 0.0, "delta": -0.6709, "gamma": 0.1883, "vega": 0.0197, "theta": -0.0043, "rho": -0.02, "theo": 1.3552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-09-15T09:46:38", "percent_change": 0.0, "prev_day_close": 1.34999996423721}, {"option": "JPO270115C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 0.2994, "open_interest": 0.0, "volume": 0.0, "delta": 0.1805, "gamma": 0.1379, "vega": 0.0152, "theta": -0.0037, "rho": 0.0036, "theo": 0.173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "JPO270115P00015000", "bid": 0.9, "bid_size": 200.0, "ask": 3.1, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7947, "gamma": 0.1282, "vega": 0.0147, "theta": -0.0034, "rho": -0.0248, "theo": 2.2003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.87500005960464}, {"option": "JPO270115C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 373.0, "iv": 0.6507, "open_interest": 0.0, "volume": 0.0, "delta": 0.1101, "gamma": 0.0887, "vega": 0.0109, "theta": -0.0029, "rho": 0.0022, "theo": 0.1031, "change": 0.0, "open": 0.0, "high": 0.0, "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": "JPO270115P00016000", "bid": 1.85, "bid_size": 200.0, "ask": 4.1, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8599, "gamma": 0.084, "vega": 0.0106, "theta": -0.0027, "rho": -0.0283, "theo": 3.1258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "JPO270115C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 335.0, "iv": 0.7456, "open_interest": 0.0, "volume": 0.0, "delta": 0.0721, "gamma": 0.0591, "vega": 0.0081, "theta": -0.0022, "rho": 0.0015, "theo": 0.0675, "change": 0.0, "open": 0.0, "high": 0.0, "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": "JPO270115P00017000", "bid": 2.85, "bid_size": 200.0, "ask": 5.1, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8956, "gamma": 0.0565, "vega": 0.0078, "theta": -0.0022, "rho": -0.0311, "theo": 4.0831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "JPO270115C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 335.0, "iv": 0.83, "open_interest": 0.0, "volume": 0.0, "delta": 0.05, "gamma": 0.041, "vega": 0.0061, "theta": -0.0018, "rho": 0.0011, "theo": 0.0472, "change": 0.0, "open": 0.0, "high": 0.0, "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": "JPO270115P00018000", "bid": 3.8, "bid_size": 200.0, "ask": 6.1, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9167, "gamma": 0.0395, "vega": 0.0059, "theta": -0.0017, "rho": -0.0335, "theo": 5.0549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.80000007152557}, {"option": "JPO270115C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 339.0, "iv": 0.9065, "open_interest": 0.0, "volume": 0.0, "delta": 0.0363, "gamma": 0.0295, "vega": 0.0047, "theta": -0.0015, "rho": 0.0008, "theo": 0.0347, "change": 0.0, "open": 0.0, "high": 0.0, "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": "JPO270115P00019000", "bid": 4.8, "bid_size": 200.0, "ask": 7.1, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9298, "gamma": 0.0286, "vega": 0.0046, "theta": -0.0014, "rho": -0.0358, "theo": 6.0339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "JPO270115C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 339.0, "iv": 0.9765, "open_interest": 0.0, "volume": 0.0, "delta": 0.0273, "gamma": 0.022, "vega": 0.0037, "theta": -0.0012, "rho": 0.0006, "theo": 0.0264, "change": 0.0, "open": 0.0, "high": 0.0, "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": "JPO270115P00020000", "bid": 5.8, "bid_size": 200.0, "ask": 8.1, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9385, "gamma": 0.0213, "vega": 0.0036, "theta": -0.0012, "rho": -0.0379, "theo": 7.017, "change": 0.0, "open": 0.0, "high": 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": "JPO270115C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 339.0, "iv": 1.041, "open_interest": 0.0, "volume": 0.0, "delta": 0.0211, "gamma": 0.0168, "vega": 0.003, "theta": -0.001, "rho": 0.0004, "theo": 0.0207, "change": 0.0, "open": 0.0, "high": 0.0, "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": "JPO270115P00021000", "bid": 6.8, "bid_size": 200.0, "ask": 9.1, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9445, "gamma": 0.0163, "vega": 0.0029, "theta": -0.001, "rho": -0.04, "theo": 8.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "JPO270115C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 339.0, "iv": 1.101, "open_interest": 0.0, "volume": 0.0, "delta": 0.0167, "gamma": 0.0131, "vega": 0.0024, "theta": -0.0009, "rho": 0.0004, "theo": 0.0165, "change": 0.0, "open": 0.0, "high": 0.0, "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": "JPO270115P00022000", "bid": 7.6, "bid_size": 200.0, "ask": 10.1, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9488, "gamma": 0.0128, "vega": 0.0024, "theta": -0.0009, "rho": -0.042, "theo": 8.9896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.70000004768372}, {"option": "JPO270115C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 339.0, "iv": 1.157, "open_interest": 0.0, "volume": 0.0, "delta": 0.0134, "gamma": 0.0104, "vega": 0.002, "theta": -0.0008, "rho": 0.0003, "theo": 0.0135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "JPO270115P00023000", "bid": 8.5, "bid_size": 200.0, "ask": 11.1, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.952, "gamma": 0.0102, "vega": 0.002, "theta": -0.0008, "rho": -0.044, "theo": 9.9778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "JPO270115C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 339.0, "iv": 1.2095, "open_interest": 0.0, "volume": 0.0, "delta": 0.011, "gamma": 0.0084, "vega": 0.0017, "theta": -0.0007, "rho": 0.0002, "theo": 0.0111, "change": 0.0, "open": 0.0, "high": 0.0, "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": "JPO270115P00024000", "bid": 9.4, "bid_size": 200.0, "ask": 12.0, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9543, "gamma": 0.0083, "vega": 0.0017, "theta": -0.0006, "rho": -0.046, "theo": 10.9666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "JPO270416C00005000", "bid": 6.1, "bid_size": 100.0, "ask": 10.6, "ask_size": 50.0, "iv": 0.9914, "open_interest": 0.0, "volume": 0.0, "delta": 0.931, "gamma": 0.0115, "vega": 0.0103, "theta": -0.0048, "rho": 0.0096, "theo": 8.6508, "change": 0.0, "open": 0.0, "high": 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": "JPO270416P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 30.0, "iv": 1.91, "open_interest": 0.0, "volume": 0.0, "delta": -0.0622, "gamma": 0.0101, "vega": 0.0108, "theta": -0.0046, "rho": -0.0054, "theo": 0.493, "change": 0.0, "open": 0.0, "high": 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": "JPO270416C00006000", "bid": 5.1, "bid_size": 100.0, "ask": 9.8, "ask_size": 50.0, "iv": 0.952, "open_interest": 0.0, "volume": 0.0, "delta": 0.9118, "gamma": 0.0156, "vega": 0.0126, "theta": -0.0051, "rho": 0.0119, "theo": 7.7213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5499997138977}, {"option": "JPO270416P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 30.0, "iv": 1.6405, "open_interest": 0.0, "volume": 0.0, "delta": -0.0804, "gamma": 0.014, "vega": 0.0132, "theta": -0.0049, "rho": -0.0066, "theo": 0.5605, "change": 0.0, "open": 0.0, "high": 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": "JPO270416C00007000", "bid": 4.1, "bid_size": 100.0, "ask": 8.6, "ask_size": 50.0, "iv": 0.676, "open_interest": 0.0, "volume": 0.0, "delta": 0.889, "gamma": 0.0207, "vega": 0.0152, "theta": -0.0053, "rho": 0.0142, "theo": 6.8004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5499997138977}, {"option": "JPO270416P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 30.0, "iv": 1.3914, "open_interest": 0.0, "volume": 0.0, "delta": -0.1022, "gamma": 0.019, "vega": 0.0157, "theta": -0.0051, "rho": -0.0081, "theo": 0.635, "change": 0.0, "open": 0.0, "high": 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": "JPO270416C00008000", "bid": 3.1, "bid_size": 100.0, "ask": 7.7, "ask_size": 50.0, "iv": 0.6049, "open_interest": 0.0, "volume": 0.0, "delta": 0.8614, "gamma": 0.0272, "vega": 0.0181, "theta": -0.0055, "rho": 0.0164, "theo": 5.8924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.55000007152557}, {"option": "JPO270416P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 30.0, "iv": 1.1684, "open_interest": 0.0, "volume": 0.0, "delta": -0.1287, "gamma": 0.0252, "vega": 0.0185, "theta": -0.0053, "rho": -0.0098, "theo": 0.7215, "change": 0.0, "open": 0.0, "high": 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": "JPO270416C00009000", "bid": 2.1, "bid_size": 100.0, "ask": 6.8, "ask_size": 50.0, "iv": 0.5249, "open_interest": 0.0, "volume": 0.0, "delta": 0.8272, "gamma": 0.0352, "vega": 0.0212, "theta": -0.0056, "rho": 0.0184, "theo": 5.0048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.55000007152557}, {"option": "JPO270416P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 30.0, "iv": 0.9967, "open_interest": 0.0, "volume": 0.0, "delta": -0.1616, "gamma": 0.0332, "vega": 0.0215, "theta": -0.0055, "rho": -0.012, "theo": 0.827, "change": 0.0, "open": 0.0, "high": 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": "JPO270416C00010000", "bid": 1.1, "bid_size": 100.0, "ask": 5.6, "ask_size": 50.0, "iv": 0.3404, "open_interest": 0.0, "volume": 0.0, "delta": 0.7842, "gamma": 0.0451, "vega": 0.0246, "theta": -0.0058, "rho": 0.0202, "theo": 4.1492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "JPO270416P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 10.0, "iv": 0.8407, "open_interest": 0.0, "volume": 0.0, "delta": -0.2031, "gamma": 0.043, "vega": 0.0248, "theta": -0.0056, "rho": -0.0147, "theo": 0.9636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "JPO270416C00011000", "bid": 0.05, "bid_size": 500.0, "ask": 4.7, "ask_size": 50.0, "iv": 0.2637, "open_interest": 0.0, "volume": 0.0, "delta": 0.7297, "gamma": 0.0565, "vega": 0.028, "theta": -0.0058, "rho": 0.0213, "theo": 3.347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000004917383}, {"option": "JPO270416P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 60.0, "iv": 0.7127, "open_interest": 0.0, "volume": 0.0, "delta": -0.2559, "gamma": 0.0545, "vega": 0.0281, "theta": -0.0057, "rho": -0.0181, "theo": 1.1524, "change": 0.0, "open": 0.0, "high": 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": "JPO270416C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 50.0, "iv": 0.3485, "open_interest": 0.0, "volume": 0.0, "delta": 0.6619, "gamma": 0.0681, "vega": 0.0312, "theta": -0.0059, "rho": 0.0215, "theo": 2.6336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "JPO270416P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 60.0, "iv": 0.6026, "open_interest": 0.0, "volume": 0.0, "delta": -0.3219, "gamma": 0.0663, "vega": 0.0312, "theta": -0.0058, "rho": -0.0224, "theo": 1.4285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "JPO270416C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 10.0, "iv": 0.3923, "open_interest": 0.0, "volume": 0.0, "delta": 0.5841, "gamma": 0.0765, "vega": 0.0335, "theta": -0.006, "rho": 0.0207, "theo": 2.0555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "JPO270416P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 60.0, "iv": 0.5159, "open_interest": 0.0, "volume": 0.0, "delta": -0.3981, "gamma": 0.0751, "vega": 0.0335, "theta": -0.0059, "rho": -0.0274, "theo": 1.8386, "change": 0.0, "open": 0.0, "high": 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": "JPO270416C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 60.0, "iv": 0.4688, "open_interest": 1.0, "volume": 0.0, "delta": 0.5068, "gamma": 0.0787, "vega": 0.0345, "theta": -0.0061, "rho": 0.0191, "theo": 1.6396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-09-17T14:40:27", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "JPO270416P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 10.0, "iv": 0.4484, "open_interest": 1.0, "volume": 0.0, "delta": -0.4744, "gamma": 0.078, "vega": 0.0344, "theta": -0.006, "rho": -0.0326, "theo": 2.4095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-08-25T14:59:15", "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "JPO270416C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 60.0, "iv": 0.5273, "open_interest": 0.0, "volume": 0.0, "delta": 0.4405, "gamma": 0.0758, "vega": 0.0342, "theta": -0.0062, "rho": 0.0172, "theo": 1.3634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "JPO270416P00015000", "bid": 0.1, "bid_size": 501.0, "ask": 5.0, "ask_size": 11.0, "iv": 0.4132, "open_interest": 0.0, "volume": 0.0, "delta": -0.5404, "gamma": 0.0757, "vega": 0.0342, "theta": -0.0061, "rho": -0.0372, "theo": 3.1195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "JPO270416C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 60.0, "iv": 0.5996, "open_interest": 0.0, "volume": 0.0, "delta": 0.388, "gamma": 0.0704, "vega": 0.0333, "theta": -0.0063, "rho": 0.0154, "theo": 1.1805, "change": 0.0, "open": 0.0, "high": 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": "JPO270416P00016000", "bid": 1.0, "bid_size": 100.0, "ask": 5.8, "ask_size": 10.0, "iv": 0.4459, "open_interest": 0.0, "volume": 0.0, "delta": -0.5932, "gamma": 0.0708, "vega": 0.0333, "theta": -0.0062, "rho": -0.0409, "theo": 3.9227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.59999995306134}, {"option": "JPO270416C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 30.0, "iv": 0.6691, "open_interest": 0.0, "volume": 0.0, "delta": 0.3471, "gamma": 0.0646, "vega": 0.0321, "theta": -0.0064, "rho": 0.014, "theo": 1.0538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "JPO270416P00017000", "bid": 2.0, "bid_size": 102.0, "ask": 6.9, "ask_size": 10.0, "iv": 0.5322, "open_interest": 0.0, "volume": 0.0, "delta": -0.6346, "gamma": 0.0655, "vega": 0.0321, "theta": -0.0063, "rho": -0.0442, "theo": 4.7826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000003576279}, {"option": "JPO270416C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 30.0, "iv": 0.7309, "open_interest": 0.0, "volume": 0.0, "delta": 0.3149, "gamma": 0.0592, "vega": 0.031, "theta": -0.0064, "rho": 0.0128, "theo": 0.9611, "change": 0.0, "open": 0.0, "high": 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": "JPO270416P00018000", "bid": 2.9, "bid_size": 100.0, "ask": 7.7, "ask_size": 10.0, "iv": 0.542, "open_interest": 0.0, "volume": 0.0, "delta": -0.6676, "gamma": 0.0604, "vega": 0.031, "theta": -0.0063, "rho": -0.0467, "theo": 5.677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.40000003576279}, {"option": "JPO270416C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 30.0, "iv": 0.7948, "open_interest": 0.0, "volume": 0.0, "delta": 0.2892, "gamma": 0.0544, "vega": 0.0298, "theta": -0.0065, "rho": 0.0117, "theo": 0.8902, "change": 0.0, "open": 0.0, "high": 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": "JPO270416P00019000", "bid": 3.9, "bid_size": 100.0, "ask": 8.7, "ask_size": 10.0, "iv": 0.5978, "open_interest": 0.0, "volume": 0.0, "delta": -0.6942, "gamma": 0.056, "vega": 0.0298, "theta": -0.0064, "rho": -0.0491, "theo": 6.5938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "JPO270416C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 30.0, "iv": 0.8297, "open_interest": 0.0, "volume": 0.0, "delta": 0.2681, "gamma": 0.0503, "vega": 0.0288, "theta": -0.0065, "rho": 0.0109, "theo": 0.8336, "change": 0.0, "open": 0.0, "high": 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": "JPO270416P00020000", "bid": 5.0, "bid_size": 100.0, "ask": 9.7, "ask_size": 10.0, "iv": 0.6682, "open_interest": 0.0, "volume": 0.0, "delta": -0.7163, "gamma": 0.0521, "vega": 0.0287, "theta": -0.0064, "rho": -0.0506, "theo": 7.5254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "JPO270416C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 30.0, "iv": 0.8766, "open_interest": 0.0, "volume": 0.0, "delta": 0.2505, "gamma": 0.0467, "vega": 0.0278, "theta": -0.0065, "rho": 0.0102, "theo": 0.7872, "change": 0.0, "open": 0.0, "high": 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": "JPO270416P00021000", "bid": 5.8, "bid_size": 101.0, "ask": 10.8, "ask_size": 11.0, "iv": 0.697, "open_interest": 0.0, "volume": 0.0, "delta": -0.7349, "gamma": 0.0488, "vega": 0.0276, "theta": -0.0064, "rho": -0.0524, "theo": 8.4678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "JPO270416C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 30.0, "iv": 0.92, "open_interest": 0.0, "volume": 0.0, "delta": 0.2356, "gamma": 0.0436, "vega": 0.0268, "theta": -0.0065, "rho": 0.0096, "theo": 0.7482, "change": 0.0, "open": 0.0, "high": 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": "JPO270416P00022000", "bid": 6.8, "bid_size": 2.0, "ask": 11.8, "ask_size": 2.0, "iv": 0.7417, "open_interest": 0.0, "volume": 0.0, "delta": -0.7508, "gamma": 0.0459, "vega": 0.0267, "theta": -0.0064, "rho": -0.0538, "theo": 9.4181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "JPO270416C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 30.0, "iv": 0.9772, "open_interest": 0.0, "volume": 0.0, "delta": 0.2228, "gamma": 0.0409, "vega": 0.026, "theta": -0.0065, "rho": 0.009, "theo": 0.7148, "change": 0.0, "open": 0.0, "high": 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": "JPO270416P00023000", "bid": 7.6, "bid_size": 2.0, "ask": 12.6, "ask_size": 2.0, "iv": 0.6966, "open_interest": 0.0, "volume": 0.0, "delta": -0.7647, "gamma": 0.0434, "vega": 0.0258, "theta": -0.0064, "rho": -0.0548, "theo": 10.3743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "JPO270416C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 30.0, "iv": 0.9983, "open_interest": 0.0, "volume": 0.0, "delta": 0.2117, "gamma": 0.0386, "vega": 0.0253, "theta": -0.0065, "rho": 0.0086, "theo": 0.6856, "change": 0.0, "open": 0.0, "high": 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": "JPO270416P00024000", "bid": 8.8, "bid_size": 2.0, "ask": 13.8, "ask_size": 2.0, "iv": 0.8232, "open_interest": 0.0, "volume": 0.0, "delta": -0.7769, "gamma": 0.0412, "vega": 0.025, "theta": -0.0064, "rho": -0.0559, "theo": 11.3354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "JPO270416C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 30.0, "iv": 1.0339, "open_interest": 0.0, "volume": 0.0, "delta": 0.2019, "gamma": 0.0365, "vega": 0.0246, "theta": -0.0065, "rho": 0.0082, "theo": 0.6598, "change": 0.0, "open": 0.0, "high": 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": "JPO270416P00025000", "bid": 9.6, "bid_size": 2.0, "ask": 14.6, "ask_size": 2.0, "iv": 0.7712, "open_interest": 0.0, "volume": 0.0, "delta": -0.7878, "gamma": 0.0393, "vega": 0.0242, "theta": -0.0064, "rho": -0.0572, "theo": 12.3003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3000001907349}], "symbol": "JPO", "security_type": "stock", "exchange_id": 3, "current_price": 13.3032, "price_change": 0.0232, "price_change_percent": 0.1744, "bid": 13.14, "ask": 13.58, "bid_size": 100, "ask_size": 100, "open": 13.26, "high": 13.5, "low": 13.26, "close": 13.3032, "prev_day_close": 13.3, "volume": 13141, "iv30": 40.171, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 0, "last_trade_time": "2026-11-06T15:18:13", "tick": "down"}, "symbol": "JPO"}