{"timestamp": "2026-11-02 23:34:47", "data": {"options": [{"option": "JPST261120C00041000", "bid": 7.4, "bid_size": 201.0, "ask": 11.2, "ask_size": 201.0, "iv": 0.3637, "open_interest": 0.0, "volume": 0.0, "delta": 0.9901, "gamma": 0.0053, "vega": 0.0027, "theta": -0.0013, "rho": 0.0222, "theo": 9.3061, "change": 0.0, "open": 0.0, "high": 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": "JPST261120P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 9.0, "iv": 0.4798, "open_interest": 0.0, "volume": 0.0, "delta": -0.0087, "gamma": 0.0053, "vega": 0.0027, "theta": -0.0026, "rho": -0.0002, "theo": 0.0125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "JPST261120C00042000", "bid": 6.4, "bid_size": 201.0, "ask": 10.2, "ask_size": 201.0, "iv": 0.3083, "open_interest": 0.0, "volume": 0.0, "delta": 0.9883, "gamma": 0.0069, "vega": 0.0032, "theta": -0.0016, "rho": 0.0226, "theo": 8.3099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.4500002861023}, {"option": "JPST261120P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 9.0, "iv": 0.4313, "open_interest": 0.0, "volume": 0.0, "delta": -0.0104, "gamma": 0.0069, "vega": 0.0032, "theta": -0.0028, "rho": -0.0003, "theo": 0.0139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "JPST261120C00043000", "bid": 5.4, "bid_size": 201.0, "ask": 9.2, "ask_size": 201.0, "iv": 0.2466, "open_interest": 0.0, "volume": 0.0, "delta": 0.986, "gamma": 0.0091, "vega": 0.0038, "theta": -0.002, "rho": 0.0231, "theo": 7.3141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "JPST261120P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 9.0, "iv": 0.3834, "open_interest": 0.0, "volume": 0.0, "delta": -0.0128, "gamma": 0.0091, "vega": 0.0038, "theta": -0.003, "rho": -0.0003, "theo": 0.0156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "JPST261120C00044000", "bid": 4.4, "bid_size": 201.0, "ask": 8.2, "ask_size": 201.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9829, "gamma": 0.0124, "vega": 0.0047, "theta": -0.0024, "rho": 0.0236, "theo": 6.3186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "JPST261120P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 9.0, "iv": 0.3359, "open_interest": 0.0, "volume": 0.0, "delta": -0.0159, "gamma": 0.0125, "vega": 0.0047, "theta": -0.0033, "rho": -0.0004, "theo": 0.0176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "JPST261120C00045000", "bid": 3.5, "bid_size": 201.0, "ask": 7.2, "ask_size": 201.0, "iv": 0.2849, "open_interest": 0.0, "volume": 0.0, "delta": 0.9785, "gamma": 0.0176, "vega": 0.0058, "theta": -0.0028, "rho": 0.024, "theo": 5.3236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "JPST261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 9.0, "iv": 0.2886, "open_interest": 0.0, "volume": 0.0, "delta": -0.0203, "gamma": 0.0176, "vega": 0.0058, "theta": -0.0036, "rho": -0.0005, "theo": 0.0202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "JPST261120C00046000", "bid": 2.5, "bid_size": 201.0, "ask": 6.2, "ask_size": 201.0, "iv": 0.2356, "open_interest": 0.0, "volume": 0.0, "delta": 0.972, "gamma": 0.0261, "vega": 0.0074, "theta": -0.0032, "rho": 0.0244, "theo": 4.3295, "change": 0.0, "open": 0.0, "high": 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": "JPST261120P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 32.0, "iv": 0.2412, "open_interest": 0.0, "volume": 0.0, "delta": -0.0269, "gamma": 0.0263, "vega": 0.0074, "theta": -0.0039, "rho": -0.0007, "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": 0.0500000007450581}, {"option": "JPST261120C00047000", "bid": 1.55, "bid_size": 201.0, "ask": 5.2, "ask_size": 201.0, "iv": 0.2062, "open_interest": 0.0, "volume": 0.0, "delta": 0.9614, "gamma": 0.0418, "vega": 0.0097, "theta": -0.0037, "rho": 0.0246, "theo": 3.3368, "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": 3.44999992847443}, {"option": "JPST261120P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 32.0, "iv": 0.1934, "open_interest": 0.0, "volume": 0.0, "delta": -0.0375, "gamma": 0.0421, "vega": 0.0098, "theta": -0.0042, "rho": -0.0009, "theo": 0.0285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "JPST261120C00048000", "bid": 0.5, "bid_size": 201.0, "ask": 4.2, "ask_size": 201.0, "iv": 0.1372, "open_interest": 0.0, "volume": 0.0, "delta": 0.9422, "gamma": 0.0752, "vega": 0.0137, "theta": -0.0042, "rho": 0.0247, "theo": 2.3466, "change": 0.0, "open": 0.0, "high": 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": "JPST261120P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 32.0, "iv": 0.1447, "open_interest": 0.0, "volume": 0.0, "delta": -0.057, "gamma": 0.076, "vega": 0.0137, "theta": -0.0046, "rho": -0.0014, "theo": 0.036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "JPST261120C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 224.0, "iv": 0.1758, "open_interest": 0.0, "volume": 0.0, "delta": 0.8983, "gamma": 0.1676, "vega": 0.0211, "theta": -0.0048, "rho": 0.024, "theo": 1.3626, "change": 0.0, "open": 0.0, "high": 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": "JPST261120P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 32.0, "iv": 0.0936, "open_interest": 0.0, "volume": 0.0, "delta": -0.1019, "gamma": 0.1701, "vega": 0.0212, "theta": -0.0051, "rho": -0.0024, "theo": 0.0499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "JPST261120C00050000", "bid": 0.25, "bid_size": 32.0, "ask": 0.5, "ask_size": 32.0, "iv": 0.039, "open_interest": 0.0, "volume": 0.0, "delta": 0.7166, "gamma": 0.608, "vega": 0.0387, "theta": -0.0052, "rho": 0.0196, "theo": 0.4127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-10-29T09:43:28", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "JPST261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 32.0, "iv": 0.0356, "open_interest": 0.0, "volume": 0.0, "delta": -0.292, "gamma": 0.6334, "vega": 0.0391, "theta": -0.0054, "rho": -0.0063, "theo": 0.0999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T09:43:28", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "JPST261120C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 15.0, "iv": 0.0582, "open_interest": 0.0, "volume": 0.0, "delta": 0.1756, "gamma": 0.358, "vega": 0.0305, "theta": -0.0051, "rho": 0.0048, "theo": 0.0667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T09:43:28", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "JPST261120P00051000", "bid": 0.65, "bid_size": 9.0, "ask": 0.85, "ask_size": 9.0, "iv": 0.0521, "open_interest": 1.0, "volume": 0.0, "delta": -0.8608, "gamma": 0.4058, "vega": 0.0265, "theta": -0.0057, "rho": -0.01, "theo": 0.7724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-10-20T10:23:44", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "JPST261120C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 32.0, "iv": 0.1093, "open_interest": 0.0, "volume": 0.0, "delta": 0.0816, "gamma": 0.1282, "vega": 0.0182, "theta": -0.0048, "rho": 0.0022, "theo": 0.0421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "JPST261120P00052000", "bid": 1.65, "bid_size": 9.0, "ask": 1.85, "ask_size": 9.0, "iv": 0.0984, "open_interest": 0.0, "volume": 0.0, "delta": -0.9465, "gamma": 0.151, "vega": 0.0136, "theta": -0.0052, "rho": -0.007, "theo": 1.7561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.72, "last_trade_time": "2026-10-29T09:43:28", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "JPST261120C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 32.0, "iv": 0.1545, "open_interest": 0.0, "volume": 0.0, "delta": 0.0509, "gamma": 0.066, "vega": 0.0126, "theta": -0.0044, "rho": 0.0014, "theo": 0.0322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "JPST261120P00053000", "bid": 2.65, "bid_size": 9.0, "ask": 2.85, "ask_size": 9.0, "iv": 0.1398, "open_interest": 0.0, "volume": 0.0, "delta": -0.9726, "gamma": 0.0783, "vega": 0.0081, "theta": -0.0048, "rho": -0.0046, "theo": 2.7506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "JPST261120C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 32.0, "iv": 0.1963, "open_interest": 0.0, "volume": 0.0, "delta": 0.036, "gamma": 0.0404, "vega": 0.0095, "theta": -0.0041, "rho": 0.001, "theo": 0.0265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "JPST261120P00054000", "bid": 3.6, "bid_size": 9.0, "ask": 3.9, "ask_size": 9.0, "iv": 0.1784, "open_interest": 0.0, "volume": 0.0, "delta": -0.984, "gamma": 0.0461, "vega": 0.0048, "theta": -0.0042, "rho": -0.0043, "theo": 3.7481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "JPST261120C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 32.0, "iv": 0.2358, "open_interest": 0.0, "volume": 0.0, "delta": 0.0273, "gamma": 0.0272, "vega": 0.0075, "theta": -0.0038, "rho": 0.0007, "theo": 0.0226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "JPST261120P00055000", "bid": 4.6, "bid_size": 9.0, "ask": 4.9, "ask_size": 9.0, "iv": 0.2151, "open_interest": 0.0, "volume": 0.0, "delta": -0.9902, "gamma": 0.029, "vega": 0.0034, "theta": -0.0039, "rho": -0.0018, "theo": 4.7465, "change": 0.0, "open": 0.0, "high": 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": "JPST261120C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 32.0, "iv": 0.2733, "open_interest": 0.0, "volume": 0.0, "delta": 0.0217, "gamma": 0.0196, "vega": 0.0062, "theta": -0.0035, "rho": 0.0006, "theo": 0.0198, "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": 0.0500000007450581}, {"option": "JPST261120P00056000", "bid": 5.6, "bid_size": 9.0, "ask": 5.9, "ask_size": 9.0, "iv": 0.2503, "open_interest": 0.0, "volume": 0.0, "delta": -0.9937, "gamma": 0.0178, "vega": 0.0019, "theta": -0.0039, "rho": -0.0013, "theo": 5.746, "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": 5.75}, {"option": "JPST261120C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 9.0, "iv": 0.3093, "open_interest": 0.0, "volume": 0.0, "delta": 0.0178, "gamma": 0.0148, "vega": 0.0052, "theta": -0.0033, "rho": 0.0005, "theo": 0.0177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "JPST261120P00057000", "bid": 4.9, "bid_size": 201.0, "ask": 8.6, "ask_size": 49.0, "iv": 0.2843, "open_interest": 0.0, "volume": 0.0, "delta": -0.9959, "gamma": 0.0114, "vega": 0.0011, "theta": -0.0037, "rho": -0.0013, "theo": 6.7456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "JPST261120C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 9.0, "iv": 0.344, "open_interest": 0.0, "volume": 0.0, "delta": 0.0149, "gamma": 0.0116, "vega": 0.0044, "theta": -0.0031, "rho": 0.0004, "theo": 0.016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "JPST261120P00058000", "bid": 7.6, "bid_size": 9.0, "ask": 7.9, "ask_size": 9.0, "iv": 0.3172, "open_interest": 0.0, "volume": 0.0, "delta": -0.9974, "gamma": 0.0075, "vega": 0.0008, "theta": -0.0035, "rho": -0.0012, "theo": 7.7453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "JPST261120C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 9.0, "iv": 0.3774, "open_interest": 0.0, "volume": 0.0, "delta": 0.0128, "gamma": 0.0093, "vega": 0.0039, "theta": -0.003, "rho": 0.0003, "theo": 0.0146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "JPST261120P00059000", "bid": 6.9, "bid_size": 201.0, "ask": 10.6, "ask_size": 49.0, "iv": 0.3492, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.005, "vega": 0.0007, "theta": -0.0034, "rho": 0.0, "theo": 8.745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "JPST261218C00041000", "bid": 7.3, "bid_size": 201.0, "ask": 11.4, "ask_size": 201.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9913, "gamma": 0.0057, "vega": 0.0047, "theta": 0.0, "rho": 0.0323, "theo": 9.4228, "change": 0.0, "open": 0.0, "high": 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": "JPST261218P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 9.0, "iv": 0.302, "open_interest": 0.0, "volume": 0.0, "delta": -0.0127, "gamma": 0.007, "vega": 0.0062, "theta": -0.0016, "rho": -0.0008, "theo": 0.0204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "JPST261218C00042000", "bid": 6.3, "bid_size": 201.0, "ask": 10.5, "ask_size": 201.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9894, "gamma": 0.0074, "vega": 0.0054, "theta": 0.0, "rho": 0.033, "theo": 8.4278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.4500002861023}, {"option": "JPST261218P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 59.0, "iv": 0.2717, "open_interest": 0.0, "volume": 0.0, "delta": -0.015, "gamma": 0.0089, "vega": 0.0072, "theta": -0.0017, "rho": -0.0009, "theo": 0.0224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "JPST261218C00043000", "bid": 5.3, "bid_size": 201.0, "ask": 9.5, "ask_size": 201.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.987, "gamma": 0.0097, "vega": 0.0064, "theta": -0.0002, "rho": 0.0337, "theo": 7.433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "JPST261218P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 9.0, "iv": 0.2417, "open_interest": 0.0, "volume": 0.0, "delta": -0.0181, "gamma": 0.0116, "vega": 0.0085, "theta": -0.0018, "rho": -0.0011, "theo": 0.0248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "JPST261218C00044000", "bid": 4.3, "bid_size": 201.0, "ask": 8.5, "ask_size": 201.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9838, "gamma": 0.0131, "vega": 0.008, "theta": -0.0005, "rho": 0.0344, "theo": 6.4384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "JPST261218P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 9.0, "iv": 0.212, "open_interest": 0.0, "volume": 0.0, "delta": -0.0222, "gamma": 0.0155, "vega": 0.0101, "theta": -0.0019, "rho": -0.0014, "theo": 0.0278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "JPST261218C00045000", "bid": 3.3, "bid_size": 201.0, "ask": 7.5, "ask_size": 201.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9792, "gamma": 0.0185, "vega": 0.0095, "theta": -0.0008, "rho": 0.0356, "theo": 5.4446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "JPST261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 9.0, "iv": 0.1824, "open_interest": 0.0, "volume": 0.0, "delta": -0.0279, "gamma": 0.0214, "vega": 0.0124, "theta": -0.002, "rho": -0.0017, "theo": 0.0314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "JPST261218C00046000", "bid": 2.35, "bid_size": 201.0, "ask": 6.5, "ask_size": 201.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9726, "gamma": 0.0272, "vega": 0.0124, "theta": -0.0011, "rho": 0.0361, "theo": 4.4515, "change": 0.0, "open": 0.0, "high": 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": "JPST261218P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 9.0, "iv": 0.1527, "open_interest": 0.0, "volume": 0.0, "delta": -0.0363, "gamma": 0.0312, "vega": 0.0155, "theta": -0.0022, "rho": -0.0022, "theo": 0.0363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "JPST261218C00047000", "bid": 1.35, "bid_size": 201.0, "ask": 5.5, "ask_size": 201.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9621, "gamma": 0.0428, "vega": 0.0161, "theta": -0.0015, "rho": 0.0373, "theo": 3.4597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.44999992847443}, {"option": "JPST261218P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 32.0, "iv": 0.1228, "open_interest": 0.0, "volume": 0.0, "delta": -0.0496, "gamma": 0.0486, "vega": 0.0199, "theta": -0.0023, "rho": -0.0029, "theo": 0.043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "JPST261218C00048000", "bid": 0.35, "bid_size": 201.0, "ask": 4.5, "ask_size": 201.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9435, "gamma": 0.0749, "vega": 0.0223, "theta": -0.0018, "rho": 0.0384, "theo": 2.4701, "change": 0.0, "open": 0.0, "high": 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": "JPST261218P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 32.0, "iv": 0.0922, "open_interest": 0.0, "volume": 0.0, "delta": -0.0732, "gamma": 0.0843, "vega": 0.027, "theta": -0.0025, "rho": -0.0042, "theo": 0.0532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "JPST261218C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 224.0, "iv": 0.1246, "open_interest": 0.0, "volume": 0.0, "delta": 0.9026, "gamma": 0.1587, "vega": 0.0335, "theta": -0.0022, "rho": 0.0385, "theo": 1.4863, "change": 0.0, "open": 0.0, "high": 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": "JPST261218P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 32.0, "iv": 0.0602, "open_interest": 0.0, "volume": 0.0, "delta": -0.1258, "gamma": 0.1783, "vega": 0.0395, "theta": -0.0027, "rho": -0.007, "theo": 0.0722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "JPST261218C00050000", "bid": 0.3, "bid_size": 32.0, "ask": 0.55, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.752, "gamma": 0.5061, "vega": 0.0579, "theta": -0.0025, "rho": 0.0346, "theo": 0.5312, "change": 0.0, "open": 0.0, "high": 0.0, "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": "JPST261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 32.0, "iv": 0.0233, "open_interest": 0.0, "volume": 0.0, "delta": -0.3267, "gamma": 0.5689, "vega": 0.0642, "theta": -0.0029, "rho": -0.0157, "theo": 0.1376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "JPST261218C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 31.0, "iv": 0.0334, "open_interest": 0.0, "volume": 0.0, "delta": 0.2273, "gamma": 0.398, "vega": 0.0563, "theta": -0.0026, "rho": 0.0137, "theo": 0.0985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "JPST261218P00051000", "bid": 0.65, "bid_size": 9.0, "ask": 0.85, "ask_size": 9.0, "iv": 0.0341, "open_interest": 0.0, "volume": 0.0, "delta": -0.8436, "gamma": 0.3492, "vega": 0.0454, "theta": -0.0021, "rho": -0.0363, "theo": 0.7816, "change": 0.0, "open": 0.0, "high": 0.0, "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": "JPST261218C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 32.0, "iv": 0.0659, "open_interest": 0.0, "volume": 0.0, "delta": 0.1076, "gamma": 0.1486, "vega": 0.0361, "theta": -0.0025, "rho": 0.0068, "theo": 0.0623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "JPST261218P00052000", "bid": 1.65, "bid_size": 9.0, "ask": 1.85, "ask_size": 9.0, "iv": 0.0655, "open_interest": 0.0, "volume": 0.0, "delta": -0.9278, "gamma": 0.1378, "vega": 0.0277, "theta": -0.0018, "rho": -0.037, "theo": 1.7591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "JPST261218C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 32.0, "iv": 0.0944, "open_interest": 0.0, "volume": 0.0, "delta": 0.0687, "gamma": 0.0789, "vega": 0.026, "theta": -0.0024, "rho": 0.0044, "theo": 0.0487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "JPST261218P00053000", "bid": 2.65, "bid_size": 9.0, "ask": 2.85, "ask_size": 9.0, "iv": 0.0942, "open_interest": 0.0, "volume": 0.0, "delta": -0.9652, "gamma": 0.1326, "vega": 0.0188, "theta": -0.0024, "rho": -0.0323, "theo": 2.7494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "JPST261218C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 32.0, "iv": 0.1207, "open_interest": 0.0, "volume": 0.0, "delta": 0.0496, "gamma": 0.0494, "vega": 0.0201, "theta": -0.0022, "rho": 0.0032, "theo": 0.0407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "JPST261218P00054000", "bid": 1.65, "bid_size": 201.0, "ask": 6.0, "ask_size": 26.0, "iv": 0.1214, "open_interest": 0.0, "volume": 0.0, "delta": -0.9839, "gamma": 0.0871, "vega": 0.0115, "theta": -0.0039, "rho": 0.0, "theo": 3.745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "JPST261218C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 32.0, "iv": 0.1455, "open_interest": 0.0, "volume": 0.0, "delta": 0.0383, "gamma": 0.034, "vega": 0.0162, "theta": -0.0021, "rho": 0.0024, "theo": 0.0354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "JPST261218P00055000", "bid": 4.6, "bid_size": 9.0, "ask": 4.9, "ask_size": 9.0, "iv": 0.1477, "open_interest": 0.0, "volume": 0.0, "delta": -0.994, "gamma": 0.0276, "vega": 0.0034, "theta": -0.0079, "rho": 0.0, "theo": 4.745, "change": 0.0, "open": 0.0, "high": 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": "JPST261218C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 59.0, "iv": 0.169, "open_interest": 0.0, "volume": 0.0, "delta": 0.0309, "gamma": 0.025, "vega": 0.0136, "theta": -0.002, "rho": 0.002, "theo": 0.0315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "JPST261218P00056000", "bid": 5.6, "bid_size": 9.0, "ask": 5.9, "ask_size": 9.0, "iv": 0.1729, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0038, "vega": 0.0, "theta": -0.0091, "rho": 0.0, "theo": 5.745, "change": 0.0, "open": 0.0, "high": 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": "JPST261218C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 9.0, "iv": 0.1916, "open_interest": 0.0, "volume": 0.0, "delta": 0.0257, "gamma": 0.0191, "vega": 0.0116, "theta": -0.0019, "rho": 0.0016, "theo": 0.0284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "JPST261218P00057000", "bid": 6.6, "bid_size": 9.0, "ask": 6.9, "ask_size": 9.0, "iv": 0.1974, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0091, "rho": 0.0, "theo": 6.745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "JPST261218C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 9.0, "iv": 0.2133, "open_interest": 0.0, "volume": 0.0, "delta": 0.0218, "gamma": 0.0152, "vega": 0.0101, "theta": -0.0019, "rho": 0.0014, "theo": 0.026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "JPST261218P00058000", "bid": 7.6, "bid_size": 9.0, "ask": 7.9, "ask_size": 9.0, "iv": 0.2212, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0091, "rho": 0.0, "theo": 7.745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "JPST261218C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 9.0, "iv": 0.2343, "open_interest": 0.0, "volume": 0.0, "delta": 0.0189, "gamma": 0.0123, "vega": 0.0089, "theta": -0.0018, "rho": 0.0012, "theo": 0.0239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "JPST261218P00059000", "bid": 8.6, "bid_size": 9.0, "ask": 8.9, "ask_size": 9.0, "iv": 0.2444, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0091, "rho": 0.0, "theo": 8.745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "JPST270115C00042000", "bid": 6.0, "bid_size": 202.0, "ask": 10.9, "ask_size": 103.0, "iv": 0.2298, "open_interest": 0.0, "volume": 0.0, "delta": 0.9885, "gamma": 0.0081, "vega": 0.0074, "theta": -0.0001, "rho": 0.0384, "theo": 8.4148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.4500002861023}, {"option": "JPST270115P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 9.0, "iv": 0.2138, "open_interest": 0.0, "volume": 0.0, "delta": -0.0178, "gamma": 0.01, "vega": 0.0107, "theta": -0.0013, "rho": -0.0018, "theo": 0.0279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "JPST270115C00043000", "bid": 5.0, "bid_size": 202.0, "ask": 9.9, "ask_size": 103.0, "iv": 0.2018, "open_interest": 0.0, "volume": 0.0, "delta": 0.9856, "gamma": 0.0108, "vega": 0.0091, "theta": -0.0003, "rho": 0.0394, "theo": 7.4206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "JPST270115P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 9.0, "iv": 0.1901, "open_interest": 0.0, "volume": 0.0, "delta": -0.0214, "gamma": 0.013, "vega": 0.0126, "theta": -0.0013, "rho": -0.0021, "theo": 0.0309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "JPST270115C00044000", "bid": 4.0, "bid_size": 202.0, "ask": 8.9, "ask_size": 103.0, "iv": 0.1745, "open_interest": 0.0, "volume": 0.0, "delta": 0.9815, "gamma": 0.0147, "vega": 0.011, "theta": -0.0005, "rho": 0.0432, "theo": 6.4272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "JPST270115P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 32.0, "iv": 0.1666, "open_interest": 0.0, "volume": 0.0, "delta": -0.0262, "gamma": 0.0173, "vega": 0.015, "theta": -0.0014, "rho": -0.0026, "theo": 0.0344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "JPST270115C00045000", "bid": 3.0, "bid_size": 204.0, "ask": 7.9, "ask_size": 101.0, "iv": 0.1477, "open_interest": 0.0, "volume": 0.0, "delta": 0.976, "gamma": 0.0206, "vega": 0.0142, "theta": -0.0007, "rho": 0.0465, "theo": 5.4345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "JPST270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 32.0, "iv": 0.1432, "open_interest": 0.0, "volume": 0.0, "delta": -0.0328, "gamma": 0.0238, "vega": 0.0181, "theta": -0.0015, "rho": -0.0032, "theo": 0.0389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "JPST270115C00046000", "bid": 2.0, "bid_size": 204.0, "ask": 6.9, "ask_size": 101.0, "iv": 0.1214, "open_interest": 0.0, "volume": 0.0, "delta": 0.9677, "gamma": 0.0302, "vega": 0.018, "theta": -0.0009, "rho": 0.0509, "theo": 4.4433, "change": 0.0, "open": 0.0, "high": 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": "JPST270115P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 32.0, "iv": 0.1198, "open_interest": 0.0, "volume": 0.0, "delta": -0.0424, "gamma": 0.0343, "vega": 0.0223, "theta": -0.0016, "rho": -0.0041, "theo": 0.0448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "JPST270115C00047000", "bid": 1.0, "bid_size": 202.0, "ask": 5.5, "ask_size": 101.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.955, "gamma": 0.0467, "vega": 0.0238, "theta": -0.0011, "rho": 0.0575, "theo": 3.4538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.44999992847443}, {"option": "JPST270115P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 32.0, "iv": 0.0962, "open_interest": 0.0, "volume": 0.0, "delta": -0.0574, "gamma": 0.0528, "vega": 0.0286, "theta": -0.0017, "rho": -0.0055, "theo": 0.0528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "JPST270115C00048000", "bid": 0.05, "bid_size": 501.0, "ask": 4.8, "ask_size": 101.0, "iv": 0.0509, "open_interest": 0.0, "volume": 0.0, "delta": 0.9329, "gamma": 0.0793, "vega": 0.0325, "theta": -0.0013, "rho": 0.0698, "theo": 2.4682, "change": 0.0, "open": 0.0, "high": 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": "JPST270115P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 32.0, "iv": 0.072, "open_interest": 0.0, "volume": 0.0, "delta": -0.0841, "gamma": 0.09, "vega": 0.0382, "theta": -0.0018, "rho": -0.0081, "theo": 0.0652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "JPST270115C00049000", "bid": 1.3, "bid_size": 9.0, "ask": 1.55, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.888, "gamma": 0.1611, "vega": 0.0471, "theta": -0.0015, "rho": 0.0708, "theo": 1.4902, "change": 0.0, "open": 0.0, "high": 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": "JPST270115P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 32.0, "iv": 0.0467, "open_interest": 0.0, "volume": 0.0, "delta": -0.1418, "gamma": 0.1835, "vega": 0.0546, "theta": -0.0019, "rho": -0.013, "theo": 0.0881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "JPST270115C00050000", "bid": 0.3, "bid_size": 9.0, "ask": 0.55, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.732, "gamma": 0.4711, "vega": 0.076, "theta": -0.0017, "rho": 0.0608, "theo": 0.5475, "change": 0.0, "open": 0.0, "high": 0.0, "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": "JPST270115P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 32.0, "iv": 0.0177, "open_interest": 0.0, "volume": 0.0, "delta": -0.3444, "gamma": 0.52, "vega": 0.083, "theta": -0.0019, "rho": -0.0298, "theo": 0.1647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "JPST270115C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 31.0, "iv": 0.0265, "open_interest": 0.0, "volume": 0.0, "delta": 0.2491, "gamma": 0.3857, "vega": 0.0743, "theta": -0.0018, "rho": 0.023, "theo": 0.1204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "JPST270115P00051000", "bid": 0.65, "bid_size": 18.0, "ask": 0.85, "ask_size": 18.0, "iv": 0.0238, "open_interest": 0.0, "volume": 0.0, "delta": -0.8206, "gamma": 0.3577, "vega": 0.0632, "theta": -0.0016, "rho": -0.0519, "theo": 0.807, "change": 0.0, "open": 0.0, "high": 0.0, "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": "JPST270115C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 32.0, "iv": 0.0524, "open_interest": 0.0, "volume": 0.0, "delta": 0.1215, "gamma": 0.154, "vega": 0.0499, "theta": -0.0018, "rho": 0.0118, "theo": 0.0762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "JPST270115P00052000", "bid": 1.65, "bid_size": 9.0, "ask": 4.3, "ask_size": 29.0, "iv": 0.0478, "open_interest": 0.0, "volume": 0.0, "delta": -0.9153, "gamma": 0.1376, "vega": 0.0392, "theta": -0.0014, "rho": -0.0516, "theo": 1.7776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "JPST270115C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 32.0, "iv": 0.0749, "open_interest": 0.0, "volume": 0.0, "delta": 0.0785, "gamma": 0.0837, "vega": 0.0367, "theta": -0.0017, "rho": 0.0078, "theo": 0.0596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "JPST270115P00053000", "bid": 2.65, "bid_size": 9.0, "ask": 5.0, "ask_size": 1.0, "iv": 0.0706, "open_interest": 0.0, "volume": 0.0, "delta": -0.9466, "gamma": 0.0731, "vega": 0.0276, "theta": -0.0012, "rho": -0.0506, "theo": 2.7643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "JPST270115C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 32.0, "iv": 0.0956, "open_interest": 0.0, "volume": 0.0, "delta": 0.0572, "gamma": 0.0532, "vega": 0.0288, "theta": -0.0016, "rho": 0.0057, "theo": 0.0502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "JPST270115P00054000", "bid": 3.6, "bid_size": 9.0, "ask": 3.9, "ask_size": 9.0, "iv": 0.0925, "open_interest": 0.0, "volume": 0.0, "delta": -0.9638, "gamma": 0.0532, "vega": 0.0209, "theta": -0.001, "rho": -0.0495, "theo": 3.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "JPST270115C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 32.0, "iv": 0.1152, "open_interest": 0.0, "volume": 0.0, "delta": 0.0445, "gamma": 0.0371, "vega": 0.0235, "theta": -0.0016, "rho": 0.0044, "theo": 0.0438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "JPST270115P00055000", "bid": 2.3, "bid_size": 11.0, "ask": 7.0, "ask_size": 1.0, "iv": 0.1139, "open_interest": 0.0, "volume": 0.0, "delta": -0.9792, "gamma": 0.0627, "vega": 0.0162, "theta": -0.001, "rho": -0.0297, "theo": 4.748, "change": 0.0, "open": 0.0, "high": 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": "JPST270115C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 9.0, "iv": 0.1338, "open_interest": 0.0, "volume": 0.0, "delta": 0.0361, "gamma": 0.0274, "vega": 0.0198, "theta": -0.0015, "rho": 0.0036, "theo": 0.039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "JPST270115P00056000", "bid": 5.6, "bid_size": 9.0, "ask": 5.9, "ask_size": 9.0, "iv": 0.1345, "open_interest": 0.0, "volume": 0.0, "delta": -0.9895, "gamma": 0.0406, "vega": 0.0096, "theta": -0.0038, "rho": 0.0, "theo": 5.745, "change": 0.0, "open": 0.0, "high": 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": "JPST270115C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 9.0, "iv": 0.1516, "open_interest": 0.0, "volume": 0.0, "delta": 0.0302, "gamma": 0.0212, "vega": 0.017, "theta": -0.0014, "rho": 0.003, "theo": 0.0354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "JPST270115P00057000", "bid": 6.6, "bid_size": 9.0, "ask": 6.9, "ask_size": 9.0, "iv": 0.1547, "open_interest": 0.0, "volume": 0.0, "delta": -0.9959, "gamma": 0.0143, "vega": 0.0029, "theta": -0.0053, "rho": 0.0, "theo": 6.745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "JPST270115C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 9.0, "iv": 0.1687, "open_interest": 0.0, "volume": 0.0, "delta": 0.0258, "gamma": 0.0169, "vega": 0.0149, "theta": -0.0014, "rho": 0.0026, "theo": 0.0324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "JPST270115P00058000", "bid": 7.6, "bid_size": 9.0, "ask": 7.9, "ask_size": 9.0, "iv": 0.1744, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0053, "rho": 0.0, "theo": 7.745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "JPST270115C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 9.0, "iv": 0.1853, "open_interest": 0.0, "volume": 0.0, "delta": 0.0224, "gamma": 0.0138, "vega": 0.0132, "theta": -0.0013, "rho": 0.0022, "theo": 0.03, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "JPST270115P00059000", "bid": 6.3, "bid_size": 204.0, "ask": 11.0, "ask_size": 1.0, "iv": 0.1937, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0053, "rho": 0.0, "theo": 8.745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "JPST270115C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 9.0, "iv": 0.2013, "open_interest": 0.0, "volume": 0.0, "delta": 0.0198, "gamma": 0.0115, "vega": 0.0118, "theta": -0.0013, "rho": 0.002, "theo": 0.028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "JPST270115P00060000", "bid": 9.6, "bid_size": 9.0, "ask": 9.9, "ask_size": 9.0, "iv": 0.2126, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0053, "rho": 0.0, "theo": 9.745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "JPST270416C00042000", "bid": 6.0, "bid_size": 202.0, "ask": 10.9, "ask_size": 103.0, "iv": 0.169, "open_interest": 0.0, "volume": 0.0, "delta": 0.9948, "gamma": 0.0056, "vega": 0.0059, "theta": 0.0, "rho": 0.0385, "theo": 8.3981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.4500002861023}, {"option": "JPST270416P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 9.0, "iv": 0.1434, "open_interest": 0.0, "volume": 0.0, "delta": -0.0176, "gamma": 0.01, "vega": 0.0164, "theta": -0.0006, "rho": -0.0038, "theo": 0.0271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "JPST270416C00043000", "bid": 5.0, "bid_size": 202.0, "ask": 9.9, "ask_size": 103.0, "iv": 0.1482, "open_interest": 0.0, "volume": 0.0, "delta": 0.9924, "gamma": 0.0084, "vega": 0.0083, "theta": 0.0, "rho": 0.0449, "theo": 7.403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "JPST270416P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 24.0, "iv": 0.1276, "open_interest": 0.0, "volume": 0.0, "delta": -0.0212, "gamma": 0.013, "vega": 0.0194, "theta": -0.0006, "rho": -0.0046, "theo": 0.0301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "JPST270416C00044000", "bid": 4.0, "bid_size": 202.0, "ask": 8.9, "ask_size": 103.0, "iv": 0.1279, "open_interest": 0.0, "volume": 0.0, "delta": 0.9885, "gamma": 0.0129, "vega": 0.0121, "theta": 0.0, "rho": 0.0485, "theo": 6.4091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "JPST270416P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 27.0, "iv": 0.1118, "open_interest": 0.0, "volume": 0.0, "delta": -0.0259, "gamma": 0.0173, "vega": 0.0231, "theta": -0.0006, "rho": -0.0056, "theo": 0.0337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "JPST270416C00045000", "bid": 3.0, "bid_size": 204.0, "ask": 7.9, "ask_size": 101.0, "iv": 0.1078, "open_interest": 0.0, "volume": 0.0, "delta": 0.9825, "gamma": 0.0199, "vega": 0.0176, "theta": 0.0, "rho": 0.061, "theo": 5.4164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "JPST270416P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 27.0, "iv": 0.0961, "open_interest": 0.0, "volume": 0.0, "delta": -0.0326, "gamma": 0.0239, "vega": 0.0281, "theta": -0.0006, "rho": -0.007, "theo": 0.0382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "JPST270416C00046000", "bid": 2.0, "bid_size": 204.0, "ask": 6.9, "ask_size": 101.0, "iv": 0.0882, "open_interest": 0.0, "volume": 0.0, "delta": 0.9732, "gamma": 0.031, "vega": 0.0252, "theta": 0.0, "rho": 0.0821, "theo": 4.4254, "change": 0.0, "open": 0.0, "high": 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": "JPST270416P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 27.0, "iv": 0.0804, "open_interest": 0.0, "volume": 0.0, "delta": -0.0422, "gamma": 0.0346, "vega": 0.0348, "theta": -0.0007, "rho": -0.0089, "theo": 0.0442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "JPST270416C00047000", "bid": 1.0, "bid_size": 204.0, "ask": 6.0, "ask_size": 104.0, "iv": 0.0806, "open_interest": 0.0, "volume": 0.0, "delta": 0.958, "gamma": 0.0485, "vega": 0.0359, "theta": -0.0002, "rho": 0.1095, "theo": 3.4389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "JPST270416P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 27.0, "iv": 0.0646, "open_interest": 0.0, "volume": 0.0, "delta": -0.0575, "gamma": 0.0533, "vega": 0.0445, "theta": -0.0007, "rho": -0.0121, "theo": 0.0525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "JPST270416C00048000", "bid": 2.35, "bid_size": 9.0, "ask": 2.6, "ask_size": 9.0, "iv": 0.0551, "open_interest": 0.0, "volume": 0.0, "delta": 0.9336, "gamma": 0.0799, "vega": 0.0508, "theta": -0.0004, "rho": 0.1321, "theo": 2.4585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47499990463257}, {"option": "JPST270416P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 27.0, "iv": 0.0483, "open_interest": 0.0, "volume": 0.0, "delta": -0.0845, "gamma": 0.0909, "vega": 0.0593, "theta": -0.0008, "rho": -0.0174, "theo": 0.0652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "JPST270416C00049000", "bid": 1.35, "bid_size": 9.0, "ask": 1.6, "ask_size": 9.0, "iv": 0.035, "open_interest": 0.0, "volume": 0.0, "delta": 0.8864, "gamma": 0.1622, "vega": 0.0733, "theta": -0.0005, "rho": 0.1445, "theo": 1.488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "JPST270416P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 27.0, "iv": 0.0314, "open_interest": 0.0, "volume": 0.0, "delta": -0.1432, "gamma": 0.185, "vega": 0.0838, "theta": -0.0008, "rho": -0.0289, "theo": 0.0891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "JPST270416C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 29.0, "iv": 0.0169, "open_interest": 0.0, "volume": 0.0, "delta": 0.728, "gamma": 0.4578, "vega": 0.1153, "theta": -0.0007, "rho": 0.1452, "theo": 0.5558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.500000014901161}, {"option": "JPST270416P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 18.0, "iv": 0.0119, "open_interest": 1.0, "volume": 0.0, "delta": -0.3465, "gamma": 0.5132, "vega": 0.1241, "theta": -0.0008, "rho": -0.0655, "theo": 0.1682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-10-16T11:03:29", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "JPST270416C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 27.0, "iv": 0.0174, "open_interest": 0.0, "volume": 0.0, "delta": 0.259, "gamma": 0.3887, "vega": 0.1135, "theta": -0.0008, "rho": 0.0533, "theo": 0.1278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "JPST270416P00051000", "bid": 0.65, "bid_size": 26.0, "ask": 0.85, "ask_size": 14.0, "iv": 0.015, "open_interest": 0.0, "volume": 0.0, "delta": -0.8228, "gamma": 0.3876, "vega": 0.0967, "theta": -0.0007, "rho": -0.0984, "theo": 0.8031, "change": 0.0, "open": 0.0, "high": 0.0, "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": "JPST270416C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 27.0, "iv": 0.0348, "open_interest": 0.0, "volume": 0.0, "delta": 0.1265, "gamma": 0.1589, "vega": 0.0783, "theta": -0.0008, "rho": 0.0265, "theo": 0.0796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "JPST270416P00052000", "bid": 1.65, "bid_size": 26.0, "ask": 1.85, "ask_size": 14.0, "iv": 0.0325, "open_interest": 0.0, "volume": 0.0, "delta": -0.9268, "gamma": 0.1495, "vega": 0.0576, "theta": -0.0005, "rho": -0.0759, "theo": 1.7705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "JPST270416C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 26.0, "iv": 0.05, "open_interest": 0.0, "volume": 0.0, "delta": 0.0812, "gamma": 0.0864, "vega": 0.0581, "theta": -0.0008, "rho": 0.0171, "theo": 0.0615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "JPST270416P00053000", "bid": 2.65, "bid_size": 9.0, "ask": 5.0, "ask_size": 1.0, "iv": 0.0493, "open_interest": 0.0, "volume": 0.0, "delta": -0.9601, "gamma": 0.074, "vega": 0.0372, "theta": -0.0003, "rho": -0.0638, "theo": 2.7568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "JPST270416C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 27.0, "iv": 0.0639, "open_interest": 0.0, "volume": 0.0, "delta": 0.0588, "gamma": 0.0548, "vega": 0.0457, "theta": -0.0007, "rho": 0.0124, "theo": 0.0513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "JPST270416P00054000", "bid": 3.6, "bid_size": 9.0, "ask": 6.0, "ask_size": 1.0, "iv": 0.0654, "open_interest": 0.0, "volume": 0.0, "delta": -0.9801, "gamma": 0.0655, "vega": 0.0253, "theta": 0.0, "rho": -0.0281, "theo": 3.7478, "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": 3.75}, {"option": "JPST270416C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 27.0, "iv": 0.0771, "open_interest": 0.0, "volume": 0.0, "delta": 0.0455, "gamma": 0.0381, "vega": 0.0373, "theta": -0.0007, "rho": 0.0096, "theo": 0.0445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "JPST270416P00055000", "bid": 4.6, "bid_size": 9.0, "ask": 7.0, "ask_size": 1.0, "iv": 0.0812, "open_interest": 0.0, "volume": 0.0, "delta": -0.9929, "gamma": 0.0315, "vega": 0.0135, "theta": -0.0012, "rho": 0.0, "theo": 4.745, "change": 0.0, "open": 0.0, "high": 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": "JPST270416C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 9.0, "iv": 0.0896, "open_interest": 0.0, "volume": 0.0, "delta": 0.0368, "gamma": 0.0281, "vega": 0.0313, "theta": -0.0007, "rho": 0.0078, "theo": 0.0395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "JPST270416P00056000", "bid": 5.6, "bid_size": 9.0, "ask": 8.0, "ask_size": 1.0, "iv": 0.0967, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0034, "theta": -0.0032, "rho": 0.0, "theo": 5.745, "change": 0.0, "open": 0.0, "high": 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": "JPST270416C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 9.0, "iv": 0.1016, "open_interest": 0.0, "volume": 0.0, "delta": 0.0307, "gamma": 0.0217, "vega": 0.0269, "theta": -0.0006, "rho": 0.0065, "theo": 0.0357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "JPST270416P00057000", "bid": 6.6, "bid_size": 9.0, "ask": 6.9, "ask_size": 9.0, "iv": 0.1121, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0049, "rho": 0.0, "theo": 6.745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "JPST270416C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 9.0, "iv": 0.1131, "open_interest": 0.0, "volume": 0.0, "delta": 0.0261, "gamma": 0.0172, "vega": 0.0235, "theta": -0.0006, "rho": 0.0055, "theo": 0.0326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "JPST270416P00058000", "bid": 5.8, "bid_size": 9.0, "ask": 10.0, "ask_size": 1.0, "iv": 0.127, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0064, "rho": 0.0, "theo": 7.745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "JPST270416C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 9.0, "iv": 0.1242, "open_interest": 0.0, "volume": 0.0, "delta": 0.0227, "gamma": 0.0141, "vega": 0.0208, "theta": -0.0006, "rho": 0.0048, "theo": 0.0301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "JPST270416P00059000", "bid": 7.3, "bid_size": 5.0, "ask": 11.0, "ask_size": 1.0, "iv": 0.1416, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0068, "rho": 0.0, "theo": 8.745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "JPST270416C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 9.0, "iv": 0.1349, "open_interest": 0.0, "volume": 0.0, "delta": 0.02, "gamma": 0.0117, "vega": 0.0186, "theta": -0.0006, "rho": 0.0042, "theo": 0.028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "JPST270416P00060000", "bid": 7.3, "bid_size": 1.0, "ask": 12.0, "ask_size": 1.0, "iv": 0.1556, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0068, "rho": 0.0, "theo": 9.745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.8, "last_trade_time": "2026-10-06T12:09:33", "percent_change": 0.0, "prev_day_close": 9.75}], "symbol": "JPST", "security_type": "stock", "exchange_id": 3, "current_price": 50.2505, "price_change": -0.17, "price_change_percent": -0.3371, "bid": 50.25, "ask": 50.26, "bid_size": 2200, "ask_size": 100, "open": 50.26, "high": 50.27, "low": 50.25, "close": 50.26, "prev_day_close": 50.43, "volume": 6191822, "iv30": 3.602, "iv30_change": -0.134, "iv30_change_percent": -3.5867, "seqno": 10510639273, "last_trade_time": "2026-11-02T15:59:59", "tick": "down"}, "symbol": "JPST"}