{"timestamp": "2026-11-10 02:08:41", "data": {"options": [{"option": "JQUA261120C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1904, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0004, "vega": 0.0, "theta": -0.0092, "rho": 0.0, "theo": 21.175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.7000007629395}, {"option": "JQUA261120P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3721, "open_interest": 0.0, "volume": 0.0, "delta": -0.0055, "gamma": 0.0016, "vega": 0.0021, "theta": -0.0061, "rho": -0.0001, "theo": 0.0174, "change": 0.0, "open": 0.0, "high": 0.0, "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": "JQUA261120C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1353, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0006, "vega": 0.0, "theta": -0.0092, "rho": 0.0, "theo": 20.175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.7000007629395}, {"option": "JQUA261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3111, "open_interest": 0.0, "volume": 0.0, "delta": -0.0063, "gamma": 0.0018, "vega": 0.0023, "theta": -0.0066, "rho": -0.0002, "theo": 0.0192, "change": 0.0, "open": 0.0, "high": 0.0, "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": "JQUA261120C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.081, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0008, "vega": 0.0003, "theta": -0.0092, "rho": 0.0004, "theo": 19.175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.7000007629395}, {"option": "JQUA261120P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2509, "open_interest": 0.0, "volume": 0.0, "delta": -0.0071, "gamma": 0.0021, "vega": 0.0026, "theta": -0.0071, "rho": -0.0002, "theo": 0.0212, "change": 0.0, "open": 0.0, "high": 0.0, "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": "JQUA261120C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0273, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0012, "vega": 0.0004, "theta": -0.0095, "rho": 0.0005, "theo": 18.1753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6500005722046}, {"option": "JQUA261120P00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1914, "open_interest": 0.0, "volume": 0.0, "delta": -0.0081, "gamma": 0.0025, "vega": 0.0029, "theta": -0.0077, "rho": -0.0002, "theo": 0.0234, "change": 0.0, "open": 0.0, "high": 0.0, "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": "JQUA261120C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9742, "open_interest": 0.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0018, "vega": 0.0004, "theta": -0.0098, "rho": 0.0005, "theo": 17.1756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6500005722046}, {"option": "JQUA261120P00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1326, "open_interest": 0.0, "volume": 0.0, "delta": -0.0093, "gamma": 0.003, "vega": 0.0033, "theta": -0.0083, "rho": -0.0002, "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": 0.550000011920929}, {"option": "JQUA261120C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9218, "open_interest": 1.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0025, "vega": 0.0006, "theta": -0.0101, "rho": 0.0005, "theo": 16.176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.5, "last_trade_time": "2026-05-13T09:30:03", "percent_change": 0.0, "prev_day_close": 14.6000003814697}, {"option": "JQUA261120P00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6626, "open_interest": 1.0, "volume": 0.0, "delta": -0.0107, "gamma": 0.0035, "vega": 0.0037, "theta": -0.009, "rho": -0.0003, "theo": 0.029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-06-18T09:38:28", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "JQUA261120C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8699, "open_interest": 0.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0035, "vega": 0.0007, "theta": -0.0103, "rho": 0.0007, "theo": 15.1765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6000003814697}, {"option": "JQUA261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0166, "open_interest": 1.0, "volume": 0.0, "delta": -0.0124, "gamma": 0.0042, "vega": 0.0042, "theta": -0.0098, "rho": -0.0003, "theo": 0.0324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-04-17T14:44:41", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "JQUA261120C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8185, "open_interest": 1.0, "volume": 0.0, "delta": 0.9953, "gamma": 0.0048, "vega": 0.0019, "theta": -0.0105, "rho": 0.0021, "theo": 14.1771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.9, "last_trade_time": "2026-05-20T09:30:03", "percent_change": 0.0, "prev_day_close": 12.7000002861023}, {"option": "JQUA261120P00061000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9594, "open_interest": 0.0, "volume": 0.0, "delta": -0.0144, "gamma": 0.005, "vega": 0.0048, "theta": -0.0107, "rho": -0.0004, "theo": 0.0364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "JQUA261120C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7674, "open_interest": 2.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.0061, "vega": 0.0022, "theta": -0.0117, "rho": 0.0023, "theo": 13.1789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-05-19T09:30:04", "percent_change": 0.0, "prev_day_close": 11.7000002861023}, {"option": "JQUA261120P00062000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9025, "open_interest": 0.0, "volume": 0.0, "delta": -0.0168, "gamma": 0.006, "vega": 0.0055, "theta": -0.0117, "rho": -0.0004, "theo": 0.0411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "JQUA261120C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7167, "open_interest": 1.0, "volume": 0.0, "delta": 0.991, "gamma": 0.0078, "vega": 0.0028, "theta": -0.0132, "rho": 0.0023, "theo": 12.1811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.1, "last_trade_time": "2026-06-04T09:30:03", "percent_change": 0.0, "prev_day_close": 10.7000002861023}, {"option": "JQUA261120P00063000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8459, "open_interest": 0.0, "volume": 0.0, "delta": -0.0197, "gamma": 0.0073, "vega": 0.0064, "theta": -0.0128, "rho": -0.0005, "theo": 0.0467, "change": 0.0, "open": 0.0, "high": 0.0, "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": "JQUA261120C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6362, "open_interest": 0.0, "volume": 0.0, "delta": 0.9877, "gamma": 0.0101, "vega": 0.0036, "theta": -0.0143, "rho": 0.003, "theo": 11.1839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "JQUA261120P00064000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7895, "open_interest": 0.0, "volume": 0.0, "delta": -0.0234, "gamma": 0.009, "vega": 0.0074, "theta": -0.014, "rho": -0.0006, "theo": 0.0533, "change": 0.0, "open": 0.0, "high": 0.0, "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": "JQUA261120C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5551, "open_interest": 0.0, "volume": 0.0, "delta": 0.9834, "gamma": 0.013, "vega": 0.0055, "theta": -0.0153, "rho": 0.0048, "theo": 10.1877, "change": 0.0, "open": 0.0, "high": 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": "JQUA261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.743, "open_interest": 0.0, "volume": 0.0, "delta": -0.028, "gamma": 0.0111, "vega": 0.0085, "theta": -0.0154, "rho": -0.0008, "theo": 0.0613, "change": 0.0, "open": 0.0, "high": 0.0, "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": "JQUA261120C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5084, "open_interest": 0.0, "volume": 0.0, "delta": 0.978, "gamma": 0.0161, "vega": 0.0066, "theta": -0.0176, "rho": 0.005, "theo": 9.1938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "JQUA261120P00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6864, "open_interest": 0.0, "volume": 0.0, "delta": -0.0338, "gamma": 0.0139, "vega": 0.01, "theta": -0.017, "rho": -0.0009, "theo": 0.0711, "change": 0.0, "open": 0.0, "high": 0.0, "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": "JQUA261120C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4618, "open_interest": 2.0, "volume": 0.0, "delta": 0.9707, "gamma": 0.02, "vega": 0.0085, "theta": -0.0199, "rho": 0.0061, "theo": 8.2017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-06-05T09:30:02", "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "JQUA261120P00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6296, "open_interest": 0.0, "volume": 0.0, "delta": -0.0413, "gamma": 0.0176, "vega": 0.0118, "theta": -0.0188, "rho": -0.0011, "theo": 0.0834, "change": 0.0, "open": 0.0, "high": 0.0, "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": "JQUA261120C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4654, "open_interest": 1.0, "volume": 0.0, "delta": 0.9608, "gamma": 0.025, "vega": 0.0109, "theta": -0.022, "rho": 0.0072, "theo": 7.2126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-05-21T09:30:04", "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "JQUA261120P00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5642, "open_interest": 0.0, "volume": 0.0, "delta": -0.0512, "gamma": 0.0227, "vega": 0.014, "theta": -0.0208, "rho": -0.0014, "theo": 0.0988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "JQUA261120C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3927, "open_interest": 1.0, "volume": 0.0, "delta": 0.9477, "gamma": 0.0324, "vega": 0.014, "theta": -0.0246, "rho": 0.0085, "theo": 6.2277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-05-22T09:30:02", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "JQUA261120P00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5227, "open_interest": 0.0, "volume": 0.0, "delta": -0.0646, "gamma": 0.0297, "vega": 0.0168, "theta": -0.0231, "rho": -0.0017, "theo": 0.1189, "change": 0.0, "open": 0.0, "high": 0.0, "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": "JQUA261120C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3634, "open_interest": 0.0, "volume": 0.0, "delta": 0.9295, "gamma": 0.0422, "vega": 0.0177, "theta": -0.0274, "rho": 0.0092, "theo": 5.2493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.02499997615814}, {"option": "JQUA261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4566, "open_interest": 0.0, "volume": 0.0, "delta": -0.0831, "gamma": 0.0396, "vega": 0.0204, "theta": -0.0258, "rho": -0.0022, "theo": 0.1458, "change": 0.0, "open": 0.0, "high": 0.0, "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": "JQUA261120C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3113, "open_interest": 1.0, "volume": 0.0, "delta": 0.903, "gamma": 0.0576, "vega": 0.0222, "theta": -0.0303, "rho": 0.0099, "theo": 4.2806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-06-08T09:30:04", "percent_change": 0.0, "prev_day_close": 3.17499995231628}, {"option": "JQUA261120P00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.397, "open_interest": 0.0, "volume": 0.0, "delta": -0.1097, "gamma": 0.0542, "vega": 0.025, "theta": -0.0287, "rho": -0.003, "theo": 0.1832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "JQUA261120C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2878, "open_interest": 0.0, "volume": 0.0, "delta": 0.863, "gamma": 0.08, "vega": 0.0283, "theta": -0.0333, "rho": 0.0109, "theo": 3.3286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "JQUA261120P00072000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3419, "open_interest": 0.0, "volume": 0.0, "delta": -0.1496, "gamma": 0.0758, "vega": 0.0309, "theta": -0.0319, "rho": -0.0041, "theo": 0.2379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "JQUA261120C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2473, "open_interest": 0.0, "volume": 0.0, "delta": 0.7996, "gamma": 0.1133, "vega": 0.0366, "theta": -0.0364, "rho": 0.0115, "theo": 2.4069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52500000596046}, {"option": "JQUA261120P00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2942, "open_interest": 0.0, "volume": 0.0, "delta": -0.2126, "gamma": 0.1085, "vega": 0.0383, "theta": -0.0351, "rho": -0.0058, "theo": 0.3242, "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": 0.950000012293458}, {"option": "JQUA261120C00074000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1351, "open_interest": 0.0, "volume": 0.0, "delta": 0.6943, "gamma": 0.1599, "vega": 0.0456, "theta": -0.0386, "rho": 0.0116, "theo": 1.5492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "JQUA261120P00074000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2381, "open_interest": 0.0, "volume": 0.0, "delta": -0.3165, "gamma": 0.1546, "vega": 0.0466, "theta": -0.0375, "rho": -0.0086, "theo": 0.4751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27500005066395}, {"option": "JQUA261120C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1511, "open_interest": 0.0, "volume": 0.0, "delta": 0.5245, "gamma": 0.203, "vega": 0.0518, "theta": -0.0379, "rho": 0.01, "theo": 0.8366, "change": 0.0, "open": 0.0, "high": 0.0, "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": "JQUA261120P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.202, "open_interest": 0.0, "volume": 0.0, "delta": -0.4834, "gamma": 0.1975, "vega": 0.0519, "theta": -0.0369, "rho": -0.0132, "theo": 0.7724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82499998807907}, {"option": "JQUA261120C00076000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2056, "open_interest": 0.0, "volume": 0.0, "delta": 0.3237, "gamma": 0.1871, "vega": 0.0472, "theta": -0.0325, "rho": 0.0066, "theo": 0.3981, "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": 0.600000023841858}, {"option": "JQUA261120P00076000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1051, "open_interest": 5.0, "volume": 0.0, "delta": -0.6796, "gamma": 0.1828, "vega": 0.0468, "theta": -0.0316, "rho": -0.0187, "theo": 1.3407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-05T09:57:43", "percent_change": 0.0, "prev_day_close": 2.62499994039536}, {"option": "JQUA261120C00077000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2567, "open_interest": 2.0, "volume": 0.0, "delta": 0.1864, "gamma": 0.1283, "vega": 0.0355, "theta": -0.0256, "rho": 0.0041, "theo": 0.2074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-10-22T12:47:30", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "JQUA261120P00077000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8136, "gamma": 0.1258, "vega": 0.0353, "theta": -0.0249, "rho": -0.0226, "theo": 2.1524, "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": 3.47500002384186}, {"option": "JQUA261120C00078000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3096, "open_interest": 1.0, "volume": 0.0, "delta": 0.1141, "gamma": 0.0821, "vega": 0.026, "theta": -0.0202, "rho": 0.0026, "theo": 0.126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-04T10:13:36", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "JQUA261120P00078000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8842, "gamma": 0.0808, "vega": 0.0258, "theta": -0.0196, "rho": -0.0248, "theo": 3.0711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "JQUA261120C00079000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3636, "open_interest": 0.0, "volume": 0.0, "delta": 0.0754, "gamma": 0.0539, "vega": 0.0192, "theta": -0.0163, "rho": 0.0017, "theo": 0.0854, "change": 0.0, "open": 0.0, "high": 0.0, "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": "JQUA261120P00079000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9222, "gamma": 0.0532, "vega": 0.0191, "theta": -0.0156, "rho": -0.0261, "theo": 4.0295, "change": 0.0, "open": 0.0, "high": 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": "JQUA261120C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4143, "open_interest": 0.0, "volume": 0.0, "delta": 0.0529, "gamma": 0.0369, "vega": 0.0147, "theta": -0.0135, "rho": 0.0012, "theo": 0.062, "change": 0.0, "open": 0.0, "high": 0.0, "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": "JQUA261120P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9444, "gamma": 0.0365, "vega": 0.0146, "theta": -0.0127, "rho": -0.0271, "theo": 5.0049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "JQUA261218C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3717, "open_interest": 0.0, "volume": 0.0, "delta": 0.8724, "gamma": 0.0239, "vega": 0.0507, "theta": -0.0238, "rho": 0.0394, "theo": 9.671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.24999976158142}, {"option": "JQUA261218P00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3843, "open_interest": 0.0, "volume": 0.0, "delta": -0.1286, "gamma": 0.0232, "vega": 0.052, "theta": -0.0239, "rho": -0.0114, "theo": 0.6019, "change": 0.0, "open": 0.0, "high": 0.0, "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": "JQUA261218C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3409, "open_interest": 0.0, "volume": 0.0, "delta": 0.8586, "gamma": 0.0274, "vega": 0.0543, "theta": -0.0239, "rho": 0.0398, "theo": 8.706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "JQUA261218P00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3576, "open_interest": 0.0, "volume": 0.0, "delta": -0.1422, "gamma": 0.0266, "vega": 0.0557, "theta": -0.024, "rho": -0.0126, "theo": 0.6362, "change": 0.0, "open": 0.0, "high": 0.0, "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": "JQUA261218C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3272, "open_interest": 0.0, "volume": 0.0, "delta": 0.8423, "gamma": 0.0316, "vega": 0.0587, "theta": -0.024, "rho": 0.0412, "theo": 7.7459, "change": 0.0, "open": 0.0, "high": 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": "JQUA261218P00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3261, "open_interest": 0.0, "volume": 0.0, "delta": -0.1585, "gamma": 0.0308, "vega": 0.0598, "theta": -0.024, "rho": -0.014, "theo": 0.6755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "JQUA261218C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2871, "open_interest": 0.0, "volume": 0.0, "delta": 0.8228, "gamma": 0.0367, "vega": 0.0633, "theta": -0.024, "rho": 0.0415, "theo": 6.7927, "change": 0.0, "open": 0.0, "high": 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": "JQUA261218P00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3021, "open_interest": 0.0, "volume": 0.0, "delta": -0.178, "gamma": 0.0358, "vega": 0.0645, "theta": -0.0239, "rho": -0.0157, "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": 0.850000023841858}, {"option": "JQUA261218C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2702, "open_interest": 0.0, "volume": 0.0, "delta": 0.7988, "gamma": 0.0432, "vega": 0.0686, "theta": -0.0238, "rho": 0.0419, "theo": 5.8481, "change": 0.0, "open": 0.0, "high": 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": "JQUA261218P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2694, "open_interest": 0.0, "volume": 0.0, "delta": -0.2019, "gamma": 0.0422, "vega": 0.0696, "theta": -0.0238, "rho": -0.0178, "theo": 0.7766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "JQUA261218C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2635, "open_interest": 0.0, "volume": 0.0, "delta": 0.7687, "gamma": 0.0512, "vega": 0.0744, "theta": -0.0236, "rho": 0.042, "theo": 4.9169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.875}, {"option": "JQUA261218P00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2462, "open_interest": 0.0, "volume": 0.0, "delta": -0.2318, "gamma": 0.0502, "vega": 0.0753, "theta": -0.0235, "rho": -0.0204, "theo": 0.8447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "JQUA261218C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1856, "open_interest": 0.0, "volume": 0.0, "delta": 0.73, "gamma": 0.0614, "vega": 0.0808, "theta": -0.0232, "rho": 0.042, "theo": 4.0052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.07499992847443}, {"option": "JQUA261218P00072000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2175, "open_interest": 0.0, "volume": 0.0, "delta": -0.2704, "gamma": 0.0603, "vega": 0.0815, "theta": -0.023, "rho": -0.0238, "theo": 0.9329, "change": 0.0, "open": 0.0, "high": 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": "JQUA261218C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.172, "open_interest": 0.0, "volume": 0.0, "delta": 0.6788, "gamma": 0.0742, "vega": 0.0874, "theta": -0.0225, "rho": 0.0406, "theo": 3.1268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "JQUA261218P00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1923, "open_interest": 0.0, "volume": 0.0, "delta": -0.3208, "gamma": 0.0728, "vega": 0.088, "theta": -0.0223, "rho": -0.0282, "theo": 1.0533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "JQUA261218C00074000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1626, "open_interest": 0.0, "volume": 0.0, "delta": 0.6096, "gamma": 0.0888, "vega": 0.0937, "theta": -0.0215, "rho": 0.0382, "theo": 2.3087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000005364418}, {"option": "JQUA261218P00074000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1733, "open_interest": 0.0, "volume": 0.0, "delta": -0.3894, "gamma": 0.0874, "vega": 0.094, "theta": -0.0213, "rho": -0.0342, "theo": 1.2349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.80000001192093}, {"option": "JQUA261218C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1496, "open_interest": 0.0, "volume": 0.0, "delta": 0.5182, "gamma": 0.1014, "vega": 0.0974, "theta": -0.0203, "rho": 0.034, "theo": 1.6062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07499995268881}, {"option": "JQUA261218P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1649, "open_interest": 0.0, "volume": 0.0, "delta": -0.4798, "gamma": 0.0999, "vega": 0.0974, "theta": -0.02, "rho": -0.0422, "theo": 1.5319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "JQUA261218C00076000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1412, "open_interest": 0.0, "volume": 0.0, "delta": 0.414, "gamma": 0.103, "vega": 0.0955, "theta": -0.019, "rho": 0.0284, "theo": 1.097, "change": 0.0, "open": 0.0, "high": 0.0, "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": "JQUA261218P00076000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1544, "open_interest": 0.0, "volume": 0.0, "delta": -0.5828, "gamma": 0.1018, "vega": 0.0953, "theta": -0.0187, "rho": -0.0515, "theo": 2.0214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.84999996423721}, {"option": "JQUA261218C00077000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1596, "open_interest": 0.0, "volume": 0.0, "delta": 0.3228, "gamma": 0.0917, "vega": 0.0884, "theta": -0.018, "rho": 0.0228, "theo": 0.7948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "JQUA261218P00077000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0878, "open_interest": 0.0, "volume": 0.0, "delta": -0.6729, "gamma": 0.0908, "vega": 0.0882, "theta": -0.0177, "rho": -0.0599, "theo": 2.7167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.64999985694885}, {"option": "JQUA261218C00078000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1803, "open_interest": 0.0, "volume": 0.0, "delta": 0.2568, "gamma": 0.0764, "vega": 0.0798, "theta": -0.0174, "rho": 0.0185, "theo": 0.6263, "change": 0.0, "open": 0.0, "high": 0.0, "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": "JQUA261218P00078000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7382, "gamma": 0.0758, "vega": 0.0796, "theta": -0.0169, "rho": -0.0663, "theo": 3.5446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.44999992847443}, {"option": "JQUA261218C00079000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2037, "open_interest": 0.0, "volume": 0.0, "delta": 0.2104, "gamma": 0.0627, "vega": 0.0717, "theta": -0.0169, "rho": 0.0153, "theo": 0.5244, "change": 0.0, "open": 0.0, "high": 0.0, "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": "JQUA261218P00079000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7838, "gamma": 0.0624, "vega": 0.0716, "theta": -0.0164, "rho": -0.0712, "theo": 4.4393, "change": 0.0, "open": 0.0, "high": 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": "JQUA261218C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2277, "open_interest": 0.0, "volume": 0.0, "delta": 0.1776, "gamma": 0.052, "vega": 0.0649, "theta": -0.0165, "rho": 0.013, "theo": 0.4579, "change": 0.0, "open": 0.0, "high": 0.0, "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": "JQUA261218P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8164, "gamma": 0.0518, "vega": 0.0647, "theta": -0.0159, "rho": -0.075, "theo": 5.368, "change": 0.0, "open": 0.0, "high": 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": "JQUA261218C00081000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2536, "open_interest": 0.0, "volume": 0.0, "delta": 0.1533, "gamma": 0.0437, "vega": 0.059, "theta": -0.0162, "rho": 0.0114, "theo": 0.4104, "change": 0.0, "open": 0.0, "high": 0.0, "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": "JQUA261218P00081000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8406, "gamma": 0.0435, "vega": 0.059, "theta": -0.0155, "rho": -0.0779, "theo": 6.3156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.4500002861023}, {"option": "JQUA261218C00082000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2745, "open_interest": 0.0, "volume": 0.0, "delta": 0.1346, "gamma": 0.0372, "vega": 0.0542, "theta": -0.0159, "rho": 0.0099, "theo": 0.3744, "change": 0.0, "open": 0.0, "high": 0.0, "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": "JQUA261218P00082000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8592, "gamma": 0.0371, "vega": 0.0541, "theta": -0.0151, "rho": -0.0802, "theo": 7.2748, "change": 0.0, "open": 0.0, "high": 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": "JQUA261218C00083000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2981, "open_interest": 0.0, "volume": 0.0, "delta": 0.1199, "gamma": 0.0321, "vega": 0.05, "theta": -0.0156, "rho": 0.0089, "theo": 0.3461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "JQUA261218P00083000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8739, "gamma": 0.032, "vega": 0.05, "theta": -0.0148, "rho": -0.082, "theo": 8.2415, "change": 0.0, "open": 0.0, "high": 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": "JQUA261218C00084000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3209, "open_interest": 0.0, "volume": 0.0, "delta": 0.108, "gamma": 0.028, "vega": 0.0464, "theta": -0.0154, "rho": 0.008, "theo": 0.323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "JQUA261218P00084000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8858, "gamma": 0.028, "vega": 0.0464, "theta": -0.0145, "rho": -0.0831, "theo": 9.2136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4500002861023}, {"option": "JQUA270219C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3037, "open_interest": 0.0, "volume": 0.0, "delta": 0.8774, "gamma": 0.0165, "vega": 0.0764, "theta": -0.0131, "rho": 0.0795, "theo": 13.8323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "JQUA270219P00062000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3564, "open_interest": 0.0, "volume": 0.0, "delta": -0.1296, "gamma": 0.0153, "vega": 0.0841, "theta": -0.0139, "rho": -0.0284, "theo": 0.9533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "JQUA270219C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.292, "open_interest": 0.0, "volume": 0.0, "delta": 0.8674, "gamma": 0.0182, "vega": 0.0827, "theta": -0.0133, "rho": 0.0855, "theo": 12.8713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.7000002861023}, {"option": "JQUA270219P00063000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3355, "open_interest": 0.0, "volume": 0.0, "delta": -0.1394, "gamma": 0.0169, "vega": 0.0884, "theta": -0.0139, "rho": -0.0304, "theo": 0.9924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "JQUA270219C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2859, "open_interest": 0.0, "volume": 0.0, "delta": 0.8563, "gamma": 0.0201, "vega": 0.0871, "theta": -0.0134, "rho": 0.0869, "theo": 11.9158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "JQUA270219P00064000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3172, "open_interest": 0.0, "volume": 0.0, "delta": -0.1504, "gamma": 0.0187, "vega": 0.093, "theta": -0.0139, "rho": -0.0325, "theo": 1.0352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "JQUA270219C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.272, "open_interest": 0.0, "volume": 0.0, "delta": 0.8437, "gamma": 0.0223, "vega": 0.0918, "theta": -0.0135, "rho": 0.0889, "theo": 10.9644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "JQUA270219P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3014, "open_interest": 0.0, "volume": 0.0, "delta": -0.1628, "gamma": 0.0208, "vega": 0.098, "theta": -0.0139, "rho": -0.0352, "theo": 1.0822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "JQUA270219C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2631, "open_interest": 0.0, "volume": 0.0, "delta": 0.8294, "gamma": 0.0248, "vega": 0.0966, "theta": -0.0136, "rho": 0.0894, "theo": 10.0179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.00000023841858}, {"option": "JQUA270219P00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2826, "open_interest": 0.0, "volume": 0.0, "delta": -0.1768, "gamma": 0.0231, "vega": 0.1033, "theta": -0.0139, "rho": -0.0381, "theo": 1.1347, "change": 0.0, "open": 0.0, "high": 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": "JQUA270219C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2525, "open_interest": 0.0, "volume": 0.0, "delta": 0.813, "gamma": 0.0278, "vega": 0.1027, "theta": -0.0137, "rho": 0.0895, "theo": 9.0769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "JQUA270219P00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2659, "open_interest": 0.0, "volume": 0.0, "delta": -0.1929, "gamma": 0.0258, "vega": 0.1089, "theta": -0.0138, "rho": -0.0412, "theo": 1.1937, "change": 0.0, "open": 0.0, "high": 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": "JQUA270219C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2407, "open_interest": 0.0, "volume": 0.0, "delta": 0.794, "gamma": 0.0312, "vega": 0.1106, "theta": -0.0138, "rho": 0.0949, "theo": 8.1446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.24999976158142}, {"option": "JQUA270219P00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2464, "open_interest": 0.0, "volume": 0.0, "delta": -0.2115, "gamma": 0.029, "vega": 0.115, "theta": -0.0138, "rho": -0.045, "theo": 1.2609, "change": 0.0, "open": 0.0, "high": 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": "JQUA270219C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2275, "open_interest": 0.0, "volume": 0.0, "delta": 0.7719, "gamma": 0.0351, "vega": 0.1168, "theta": -0.0138, "rho": 0.0953, "theo": 7.2245, "change": 0.0, "open": 0.0, "high": 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": "JQUA270219P00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2307, "open_interest": 0.0, "volume": 0.0, "delta": -0.2331, "gamma": 0.0327, "vega": 0.1214, "theta": -0.0136, "rho": -0.0494, "theo": 1.3389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "JQUA270219C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2211, "open_interest": 0.0, "volume": 0.0, "delta": 0.7457, "gamma": 0.0397, "vega": 0.1229, "theta": -0.0137, "rho": 0.0939, "theo": 6.3175, "change": 0.0, "open": 0.0, "high": 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": "JQUA270219P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2101, "open_interest": 0.0, "volume": 0.0, "delta": -0.2586, "gamma": 0.037, "vega": 0.1281, "theta": -0.0134, "rho": -0.0543, "theo": 1.4313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500004805624}, {"option": "JQUA270219C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2086, "open_interest": 0.0, "volume": 0.0, "delta": 0.7142, "gamma": 0.0449, "vega": 0.1324, "theta": -0.0136, "rho": 0.0974, "theo": 5.4299, "change": 0.0, "open": 0.0, "high": 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": "JQUA270219P00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1944, "open_interest": 0.0, "volume": 0.0, "delta": -0.289, "gamma": 0.042, "vega": 0.1352, "theta": -0.0132, "rho": -0.0604, "theo": 1.5435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000002533197}, {"option": "JQUA270219C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2014, "open_interest": 0.0, "volume": 0.0, "delta": 0.6764, "gamma": 0.0508, "vega": 0.139, "theta": -0.0133, "rho": 0.0943, "theo": 4.5726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.14999985694885}, {"option": "JQUA270219P00072000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1791, "open_interest": 0.0, "volume": 0.0, "delta": -0.3257, "gamma": 0.0478, "vega": 0.1422, "theta": -0.0129, "rho": -0.0673, "theo": 1.6843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.87499997019768}, {"option": "JQUA270219C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.188, "open_interest": 1.0, "volume": 0.0, "delta": 0.6302, "gamma": 0.0572, "vega": 0.1472, "theta": -0.013, "rho": 0.0942, "theo": 3.7566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.62, "last_trade_time": "2026-09-11T15:41:29", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "JQUA270219P00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1635, "open_interest": 0.0, "volume": 0.0, "delta": -0.3702, "gamma": 0.054, "vega": 0.1487, "theta": -0.0125, "rho": -0.076, "theo": 1.8676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "JQUA270219C00074000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1771, "open_interest": 0.0, "volume": 0.0, "delta": 0.5746, "gamma": 0.0632, "vega": 0.1522, "theta": -0.0125, "rho": 0.088, "theo": 3.007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.7250000834465}, {"option": "JQUA270219P00074000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1585, "open_interest": 0.0, "volume": 0.0, "delta": -0.4237, "gamma": 0.0601, "vega": 0.1538, "theta": -0.012, "rho": -0.086, "theo": 2.1156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000001192093}, {"option": "JQUA270219C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1693, "open_interest": 0.0, "volume": 0.0, "delta": 0.5101, "gamma": 0.0675, "vega": 0.1556, "theta": -0.012, "rho": 0.0826, "theo": 2.3548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.12500002980232}, {"option": "JQUA270219P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1465, "open_interest": 0.0, "volume": 0.0, "delta": -0.486, "gamma": 0.0648, "vega": 0.1563, "theta": -0.0115, "rho": -0.0971, "theo": 2.4601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.92500007152557}, {"option": "JQUA270219C00076000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.161, "open_interest": 0.0, "volume": 0.0, "delta": 0.441, "gamma": 0.0683, "vega": 0.1546, "theta": -0.0114, "rho": 0.0749, "theo": 1.8332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57499995268881}, {"option": "JQUA270219P00076000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1399, "open_interest": 0.0, "volume": 0.0, "delta": -0.5528, "gamma": 0.0663, "vega": 0.1548, "theta": -0.0109, "rho": -0.1084, "theo": 2.9336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.47500002384186}, {"option": "JQUA270219C00077000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1549, "open_interest": 0.0, "volume": 0.0, "delta": 0.3755, "gamma": 0.0651, "vega": 0.1493, "theta": -0.0109, "rho": 0.0662, "theo": 1.4532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "JQUA270219P00077000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.13, "open_interest": 1.0, "volume": 0.0, "delta": -0.6168, "gamma": 0.064, "vega": 0.1493, "theta": -0.0104, "rho": -0.1183, "theo": 3.5469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-07-21T14:32:59", "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "JQUA270219C00078000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1617, "open_interest": 0.0, "volume": 0.0, "delta": 0.3197, "gamma": 0.0594, "vega": 0.1414, "theta": -0.0105, "rho": 0.0578, "theo": 1.1923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "JQUA270219P00078000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1246, "open_interest": 3.0, "volume": 0.0, "delta": -0.6717, "gamma": 0.059, "vega": 0.1414, "theta": -0.0099, "rho": -0.126, "theo": 4.2781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-07-21T14:30:12", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "JQUA270219C00079000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.171, "open_interest": 0.0, "volume": 0.0, "delta": 0.2751, "gamma": 0.0529, "vega": 0.1325, "theta": -0.0102, "rho": 0.0504, "theo": 1.0141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "JQUA270219P00079000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1142, "open_interest": 1.0, "volume": 0.0, "delta": -0.7161, "gamma": 0.0529, "vega": 0.1325, "theta": -0.0096, "rho": -0.1319, "theo": 5.0915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.3, "last_trade_time": "2026-07-21T14:32:04", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "JQUA270219C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.182, "open_interest": 0.0, "volume": 0.0, "delta": 0.24, "gamma": 0.0468, "vega": 0.124, "theta": -0.0099, "rho": 0.0443, "theo": 0.8885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "JQUA270219P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1209, "open_interest": 0.0, "volume": 0.0, "delta": -0.7513, "gamma": 0.0471, "vega": 0.1238, "theta": -0.0092, "rho": -0.1359, "theo": 5.9575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.4500002861023}, {"option": "JQUA270521C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2438, "open_interest": 0.0, "volume": 0.0, "delta": 0.7958, "gamma": 0.0186, "vega": 0.1494, "theta": -0.0092, "rho": 0.2225, "theo": 12.0548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.7999999523163}, {"option": "JQUA270521P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.317, "open_interest": 0.0, "volume": 0.0, "delta": -0.1956, "gamma": 0.0187, "vega": 0.1505, "theta": -0.0104, "rho": -0.0775, "theo": 1.7525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "JQUA270521C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2368, "open_interest": 0.0, "volume": 0.0, "delta": 0.7816, "gamma": 0.0203, "vega": 0.1556, "theta": -0.0092, "rho": 0.2215, "theo": 11.1494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.95000004768372}, {"option": "JQUA270521P00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2988, "open_interest": 0.0, "volume": 0.0, "delta": -0.2098, "gamma": 0.0204, "vega": 0.1568, "theta": -0.0104, "rho": -0.0826, "theo": 1.8282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "JQUA270521C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2291, "open_interest": 0.0, "volume": 0.0, "delta": 0.7658, "gamma": 0.0221, "vega": 0.1624, "theta": -0.0092, "rho": 0.2272, "theo": 10.2525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "JQUA270521P00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2806, "open_interest": 0.0, "volume": 0.0, "delta": -0.2257, "gamma": 0.0223, "vega": 0.1633, "theta": -0.0103, "rho": -0.088, "theo": 1.9123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "JQUA270521C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2235, "open_interest": 0.0, "volume": 0.0, "delta": 0.7482, "gamma": 0.0241, "vega": 0.1691, "theta": -0.0093, "rho": 0.2248, "theo": 9.366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "JQUA270521P00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2623, "open_interest": 0.0, "volume": 0.0, "delta": -0.2434, "gamma": 0.0244, "vega": 0.17, "theta": -0.0102, "rho": -0.0943, "theo": 2.0063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "JQUA270521C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2022, "open_interest": 0.0, "volume": 0.0, "delta": 0.7284, "gamma": 0.0264, "vega": 0.1761, "theta": -0.0093, "rho": 0.2277, "theo": 8.4917, "change": 0.0, "open": 0.0, "high": 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": "JQUA270521P00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2439, "open_interest": 0.0, "volume": 0.0, "delta": -0.2634, "gamma": 0.0268, "vega": 0.1772, "theta": -0.0102, "rho": -0.1008, "theo": 2.1132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "JQUA270521C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.209, "open_interest": 0.0, "volume": 0.0, "delta": 0.7061, "gamma": 0.0289, "vega": 0.1832, "theta": -0.0092, "rho": 0.2234, "theo": 7.6338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.80000019073486}, {"option": "JQUA270521P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2252, "open_interest": 0.0, "volume": 0.0, "delta": -0.2862, "gamma": 0.0294, "vega": 0.1842, "theta": -0.01, "rho": -0.1083, "theo": 2.2365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "JQUA270521C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2002, "open_interest": 0.0, "volume": 0.0, "delta": 0.6808, "gamma": 0.0316, "vega": 0.1902, "theta": -0.0092, "rho": 0.2226, "theo": 6.796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.02499985694885}, {"option": "JQUA270521P00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2064, "open_interest": 0.0, "volume": 0.0, "delta": -0.312, "gamma": 0.0323, "vega": 0.1913, "theta": -0.0099, "rho": -0.1168, "theo": 2.3801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "JQUA270521C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1955, "open_interest": 0.0, "volume": 0.0, "delta": 0.6521, "gamma": 0.0346, "vega": 0.1971, "theta": -0.0091, "rho": 0.2186, "theo": 5.9848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.37500023841858}, {"option": "JQUA270521P00072000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.187, "open_interest": 0.0, "volume": 0.0, "delta": -0.3416, "gamma": 0.0354, "vega": 0.1982, "theta": -0.0098, "rho": -0.1264, "theo": 2.5516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "JQUA270521C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.188, "open_interest": 0.0, "volume": 0.0, "delta": 0.6194, "gamma": 0.0376, "vega": 0.2034, "theta": -0.009, "rho": 0.2121, "theo": 5.2091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.67500007152557}, {"option": "JQUA270521P00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1671, "open_interest": 0.0, "volume": 0.0, "delta": -0.3753, "gamma": 0.0386, "vega": 0.2043, "theta": -0.0096, "rho": -0.1363, "theo": 2.7589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.1499999538064}, {"option": "JQUA270521C00074000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1792, "open_interest": 0.0, "volume": 0.0, "delta": 0.5825, "gamma": 0.0406, "vega": 0.2087, "theta": -0.0089, "rho": 0.2036, "theo": 4.48, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0500001013279}, {"option": "JQUA270521P00074000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1834, "open_interest": 0.0, "volume": 0.0, "delta": -0.4138, "gamma": 0.0419, "vega": 0.2094, "theta": -0.0093, "rho": -0.1479, "theo": 3.0151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.49999995529652}, {"option": "JQUA270521C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.17, "open_interest": 0.0, "volume": 0.0, "delta": 0.5414, "gamma": 0.0432, "vega": 0.2124, "theta": -0.0087, "rho": 0.1927, "theo": 3.8128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.57500004768372}, {"option": "JQUA270521P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1784, "open_interest": 0.0, "volume": 0.0, "delta": -0.4567, "gamma": 0.0448, "vega": 0.2127, "theta": -0.0091, "rho": -0.1596, "theo": 3.3344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75000005960464}, {"option": "JQUA270521C00076000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.124, "open_interest": 0.0, "volume": 0.0, "delta": 0.497, "gamma": 0.045, "vega": 0.2139, "theta": -0.0085, "rho": 0.1792, "theo": 3.2234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "JQUA270521P00076000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1527, "open_interest": 0.0, "volume": 0.0, "delta": -0.5032, "gamma": 0.047, "vega": 0.2137, "theta": -0.0088, "rho": -0.1715, "theo": 3.7344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.17500007152557}, {"option": "JQUA270521C00077000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1437, "open_interest": 0.0, "volume": 0.0, "delta": 0.4513, "gamma": 0.0458, "vega": 0.2128, "theta": -0.0083, "rho": 0.1644, "theo": 2.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "JQUA270521P00077000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1494, "open_interest": 0.0, "volume": 0.0, "delta": -0.5516, "gamma": 0.0482, "vega": 0.2112, "theta": -0.0086, "rho": -0.1821, "theo": 4.2282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.67500007152557}, {"option": "JQUA270521C00078000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1617, "open_interest": 0.0, "volume": 0.0, "delta": 0.4067, "gamma": 0.0452, "vega": 0.209, "theta": -0.0082, "rho": 0.1491, "theo": 2.3219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "JQUA270521P00078000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1473, "open_interest": 0.0, "volume": 0.0, "delta": -0.5989, "gamma": 0.048, "vega": 0.2062, "theta": -0.0084, "rho": -0.1912, "theo": 4.8194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "JQUA270521C00079000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1784, "open_interest": 0.0, "volume": 0.0, "delta": 0.3656, "gamma": 0.0436, "vega": 0.2032, "theta": -0.008, "rho": 0.1344, "theo": 2.0065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "JQUA270521P00079000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1387, "open_interest": 0.0, "volume": 0.0, "delta": -0.6426, "gamma": 0.0466, "vega": 0.199, "theta": -0.0082, "rho": -0.1963, "theo": 5.5005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.97499990463257}, {"option": "JQUA270521C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1942, "open_interest": 0.0, "volume": 0.0, "delta": 0.3292, "gamma": 0.0412, "vega": 0.1961, "theta": -0.0079, "rho": 0.1214, "theo": 1.7636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "JQUA270521P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1361, "open_interest": 0.0, "volume": 0.0, "delta": -0.6814, "gamma": 0.0444, "vega": 0.19, "theta": -0.008, "rho": -0.2015, "theo": 6.2554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.64999997615814}, {"option": "JQUA270521C00081000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2041, "open_interest": 0.0, "volume": 0.0, "delta": 0.2979, "gamma": 0.0384, "vega": 0.1883, "theta": -0.0078, "rho": 0.1097, "theo": 1.5763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "JQUA270521P00081000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1332, "open_interest": 0.0, "volume": 0.0, "delta": -0.7148, "gamma": 0.0417, "vega": 0.1809, "theta": -0.0078, "rho": -0.202, "theo": 7.0665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "JQUA270521C00082000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2131, "open_interest": 0.0, "volume": 0.0, "delta": 0.2711, "gamma": 0.0356, "vega": 0.1805, "theta": -0.0077, "rho": 0.0999, "theo": 1.4301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "JQUA270521P00082000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1392, "open_interest": 0.0, "volume": 0.0, "delta": -0.7434, "gamma": 0.0388, "vega": 0.171, "theta": -0.0076, "rho": -0.2054, "theo": 7.9192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.45000004768372}, {"option": "JQUA270521C00083000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2213, "open_interest": 0.0, "volume": 0.0, "delta": 0.2484, "gamma": 0.0329, "vega": 0.1729, "theta": -0.0076, "rho": 0.0914, "theo": 1.3137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "JQUA270521P00083000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1399, "open_interest": 0.0, "volume": 0.0, "delta": -0.7676, "gamma": 0.036, "vega": 0.1618, "theta": -0.0074, "rho": -0.2051, "theo": 8.8019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.54999995231628}], "symbol": "JQUA", "security_type": "stock", "exchange_id": 3, "current_price": 75.15, "price_change": 1.81, "price_change_percent": 2.468, "bid": 74.57, "ask": 75.17, "bid_size": 3400, "ask_size": 700, "open": 74.03, "high": 75.385, "low": 73.96, "close": 75.15, "prev_day_close": 73.34, "volume": 1568397, "iv30": 15.953, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415196699, "last_trade_time": "2026-11-09T15:59:56", "tick": "down"}, "symbol": "JQUA"}