{"timestamp": "2026-10-23 03:01:54", "data": {"options": [{"option": "JSPR261120C00000500", "bid": 0.05, "bid_size": 7.0, "ask": 0.15, "ask_size": 5.0, "iv": 1.9164, "open_interest": 114.0, "volume": 2.0, "delta": 0.44, "gamma": 14.4528, "vega": 0.0005, "theta": -0.0003, "rho": 0.0001, "theo": 0.0097, "change": 0.025, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-22T11:13:43", "percent_change": 33.3333, "prev_day_close": 0.0750000029802322}, {"option": "JSPR261120P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 802.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6147, "gamma": 10.3663, "vega": 0.0005, "theta": -0.0002, "rho": -0.0003, "theo": 0.0213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "JSPR261120C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "JSPR261120P00001000", "bid": 0.1, "bid_size": 1.0, "ask": 1.1, "ask_size": 1.0, "iv": 3.5323, "open_interest": 0.0, "volume": 0.0, "delta": -0.9697, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0009, "theo": 0.5111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.549999976530671}, {"option": "JSPR261120C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "JSPR261120P00001500", "bid": 0.5, "bid_size": 1.0, "ask": 1.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9697, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0013, "theo": 1.0092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "JSPR261120C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "JSPR261120P00002000", "bid": 1.05, "bid_size": 1.0, "ask": 2.05, "ask_size": 1.0, "iv": 3.8112, "open_interest": 0.0, "volume": 0.0, "delta": -0.9697, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0018, "theo": 1.5072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "JSPR261120C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 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": "JSPR261120P00002500", "bid": 0.1, "bid_size": 768.0, "ask": 5.0, "ask_size": 761.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9697, "gamma": 0.0004, "vega": 0.0, "theta": 0.0, "rho": -0.0022, "theo": 2.0052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-10-20T10:15:48", "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "JSPR261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 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": "JSPR261120P00005000", "bid": 2.0, "bid_size": 93.0, "ask": 7.0, "ask_size": 765.0, "iv": 1.8456, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 4.4999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "JSPR261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 5.1162, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "JSPR261120P00007500", "bid": 4.5, "bid_size": 94.0, "ask": 9.4, "ask_size": 760.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 6.9999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.1, "last_trade_time": "2026-10-20T10:15:28", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "JSPR261218C00000500", "bid": 0.05, "bid_size": 46.0, "ask": 0.45, "ask_size": 387.0, "iv": 3.3941, "open_interest": 215.0, "volume": 38.0, "delta": 0.6314, "gamma": 1.181, "vega": 0.0008, "theta": -0.001, "rho": 0.0003, "theo": 0.1262, "change": -0.04, "open": 0.22, "high": 0.24, "low": 0.17, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-10-22T11:33:11", "percent_change": -16.0, "prev_day_close": 0.249999994412065}, {"option": "JSPR261218P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 429.0, "volume": 0.0, "delta": -0.3703, "gamma": 1.1886, "vega": 0.0008, "theta": -0.001, "rho": -0.0004, "theo": 0.1226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-09-28T12:16:28", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "JSPR261218C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1064.0, "iv": 0.0, "open_interest": 113.0, "volume": 0.0, "delta": 0.2746, "gamma": 0.9312, "vega": 0.0007, "theta": -0.001, "rho": 0.0001, "theo": 0.0427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-09-22T11:37:54", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "JSPR261218P00001000", "bid": 0.1, "bid_size": 1.0, "ask": 1.1, "ask_size": 1.0, "iv": 2.6538, "open_interest": 3.0, "volume": 0.0, "delta": -0.7315, "gamma": 0.9543, "vega": 0.0006, "theta": -0.0008, "rho": -0.0009, "theo": 0.5372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-28T12:18:45", "percent_change": 0.0, "prev_day_close": 0.649999991059303}, {"option": "JSPR261218C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1.0, "iv": 3.786, "open_interest": 150.0, "volume": 0.0, "delta": 0.1563, "gamma": 0.6123, "vega": 0.0005, "theta": -0.0008, "rho": 0.0001, "theo": 0.0226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.61, "last_trade_time": "2026-03-04T14:32:16", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "JSPR261218P00001500", "bid": 0.55, "bid_size": 1.0, "ask": 1.55, "ask_size": 1.0, "iv": 2.5609, "open_interest": 1.0, "volume": 0.0, "delta": -0.8547, "gamma": 0.6515, "vega": 0.0004, "theta": -0.0004, "rho": -0.0011, "theo": 1.0161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.89, "last_trade_time": "2026-09-28T15:11:51", "percent_change": 0.0, "prev_day_close": 1.04999998211861}, {"option": "JSPR261218C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 5.0, "iv": 3.8328, "open_interest": 196.0, "volume": 0.0, "delta": 0.1037, "gamma": 0.4343, "vega": 0.0004, "theta": -0.0006, "rho": 0.0001, "theo": 0.0144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-08-05T09:37:31", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "JSPR261218P00002000", "bid": 1.05, "bid_size": 1.0, "ask": 2.05, "ask_size": 1.0, "iv": 2.9363, "open_interest": 2.0, "volume": 0.0, "delta": -0.9124, "gamma": 0.4862, "vega": 0.0003, "theta": -0.0001, "rho": -0.001, "theo": 1.5075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.48, "last_trade_time": "2026-10-06T12:34:30", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "JSPR261218C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 598.0, "volume": 0.0, "delta": 0.0751, "gamma": 0.3274, "vega": 0.0003, "theta": -0.0005, "rho": 0.0, "theo": 0.0102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-07-21T09:58:39", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "JSPR261218P00002500", "bid": 1.6, "bid_size": 60.0, "ask": 2.6, "ask_size": 537.0, "iv": 3.9274, "open_interest": 3.0, "volume": 0.0, "delta": -0.9455, "gamma": 0.375, "vega": 0.0002, "theta": 0.0, "rho": -0.0009, "theo": 2.0033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.03, "last_trade_time": "2026-10-21T10:39:51", "percent_change": 0.0, "prev_day_close": 2.15000003576279}, {"option": "JSPR261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": 0.0268, "gamma": 0.1277, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-11T10:19:17", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "JSPR261218P00005000", "bid": 4.1, "bid_size": 1.0, "ask": 5.1, "ask_size": 1.0, "iv": 4.7807, "open_interest": 4.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 4.4999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.54, "last_trade_time": "2026-01-08T14:32:46", "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "JSPR261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 330.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0143, "gamma": 0.0709, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "JSPR261218P00007500", "bid": 4.5, "bid_size": 3.0, "ask": 9.4, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 6.9999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "JSPR270115C00000500", "bid": 0.05, "bid_size": 48.0, "ask": 0.55, "ask_size": 715.0, "iv": 3.3264, "open_interest": 164.0, "volume": 1.0, "delta": 0.6906, "gamma": 0.9179, "vega": 0.0009, "theta": -0.0008, "rho": 0.0004, "theo": 0.1657, "change": -0.06, "open": 0.24, "high": 0.24, "low": 0.24, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-10-22T11:06:01", "percent_change": -20.0, "prev_day_close": 0.300000006332994}, {"option": "JSPR270115P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1095.0, "iv": 0.0, "open_interest": 145.0, "volume": 0.0, "delta": -0.3375, "gamma": 0.9319, "vega": 0.0009, "theta": -0.0008, "rho": -0.0006, "theo": 0.1489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-01T10:19:59", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "JSPR270115C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 1.7899, "open_interest": 513.0, "volume": 0.0, "delta": 0.4346, "gamma": 0.8272, "vega": 0.001, "theta": -0.0011, "rho": 0.0003, "theo": 0.0942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-20T12:23:39", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "JSPR270115P00001000", "bid": 0.05, "bid_size": 907.0, "ask": 1.05, "ask_size": 886.0, "iv": 1.7165, "open_interest": 7.0, "volume": 0.0, "delta": -0.5984, "gamma": 0.8528, "vega": 0.001, "theta": -0.001, "rho": -0.0013, "theo": 0.5752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-10-15T14:03:27", "percent_change": 0.0, "prev_day_close": 0.600000012665987}, {"option": "JSPR270115C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 10.0, "iv": 3.0336, "open_interest": 175.0, "volume": 0.0, "delta": 0.3346, "gamma": 0.6848, "vega": 0.0009, "theta": -0.0011, "rho": 0.0002, "theo": 0.0711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-10-07T14:27:44", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "JSPR270115P00001500", "bid": 0.5, "bid_size": 1.0, "ask": 1.5, "ask_size": 1.0, "iv": 1.3137, "open_interest": 1.0, "volume": 0.0, "delta": -0.7024, "gamma": 0.7197, "vega": 0.0008, "theta": -0.0009, "rho": -0.0018, "theo": 1.0505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.98, "last_trade_time": "2026-10-12T12:59:53", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "JSPR270115C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.2803, "gamma": 0.5909, "vega": 0.0008, "theta": -0.0011, "rho": 0.0002, "theo": 0.0591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-02T13:14:01", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "JSPR270115P00002000", "bid": 1.05, "bid_size": 1.0, "ask": 2.05, "ask_size": 1.0, "iv": 2.5205, "open_interest": 7.0, "volume": 0.0, "delta": -0.7604, "gamma": 0.6358, "vega": 0.0008, "theta": -0.0008, "rho": -0.0021, "theo": 1.5372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-10-13T12:57:33", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "JSPR270115C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 32.0, "volume": 0.0, "delta": 0.2454, "gamma": 0.5256, "vega": 0.0008, "theta": -0.0011, "rho": 0.0002, "theo": 0.0516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-07-30T09:30:01", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "JSPR270115P00002500", "bid": 1.5, "bid_size": 1.0, "ask": 2.5, "ask_size": 1.0, "iv": 1.8044, "open_interest": 4.0, "volume": 0.0, "delta": -0.7991, "gamma": 0.5814, "vega": 0.0007, "theta": -0.0007, "rho": -0.0022, "theo": 2.0286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-10-16T12:32:37", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "JSPR270115C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.1651, "gamma": 0.3642, "vega": 0.0006, "theta": -0.001, "rho": 0.0001, "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": 0.5}, {"option": "JSPR270115P00005000", "bid": 4.0, "bid_size": 1.0, "ask": 5.0, "ask_size": 1.0, "iv": 2.4872, "open_interest": 0.0, "volume": 0.0, "delta": -0.898, "gamma": 0.4489, "vega": 0.0004, "theta": 0.0, "rho": -0.0024, "theo": 4.5086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "JSPR270115C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 10.0, "iv": 4.4992, "open_interest": 0.0, "volume": 0.0, "delta": 0.132, "gamma": 0.294, "vega": 0.0005, "theta": -0.0009, "rho": 0.0001, "theo": 0.0273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "JSPR270115P00007500", "bid": 4.5, "bid_size": 3.0, "ask": 9.4, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.952, "gamma": 0.4959, "vega": 0.0002, "theta": 0.0, "rho": -0.002, "theo": 7.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "JSPR270416C00000500", "bid": 0.1, "bid_size": 17.0, "ask": 0.55, "ask_size": 385.0, "iv": 2.4532, "open_interest": 430.0, "volume": 1.0, "delta": 0.7454, "gamma": 0.7538, "vega": 0.0012, "theta": -0.0005, "rho": 0.0008, "theo": 0.2028, "change": 0.035, "open": 0.26, "high": 0.26, "low": 0.26, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-10-22T11:05:13", "percent_change": 15.5556, "prev_day_close": 0.225000008940697}, {"option": "JSPR270416P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 844.0, "volume": 0.0, "delta": -0.3098, "gamma": 0.7777, "vega": 0.0012, "theta": -0.0005, "rho": -0.0012, "theo": 0.1694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-16T11:22:01", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "JSPR270416C00001000", "bid": 0.05, "bid_size": 37.0, "ask": 0.6, "ask_size": 739.0, "iv": 3.0787, "open_interest": 1283.0, "volume": 3.0, "delta": 0.4888, "gamma": 0.8079, "vega": 0.0014, "theta": -0.0006, "rho": 0.0006, "theo": 0.1135, "change": 0.08, "open": 0.18, "high": 0.18, "low": 0.17, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-10-22T11:04:40", "percent_change": 80.0, "prev_day_close": 0.100000003352761}, {"option": "JSPR270416P00001000", "bid": 0.2, "bid_size": 1.0, "ask": 1.2, "ask_size": 1.0, "iv": 2.3684, "open_interest": 18.0, "volume": 0.0, "delta": -0.5784, "gamma": 0.8659, "vega": 0.0014, "theta": -0.0006, "rho": -0.0024, "theo": 0.5763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.61, "last_trade_time": "2026-10-20T13:52:55", "percent_change": 0.0, "prev_day_close": 0.600000012665987}, {"option": "JSPR270416C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 6.3158, "open_interest": 149.0, "volume": 0.0, "delta": 0.3773, "gamma": 0.6997, "vega": 0.0014, "theta": -0.0006, "rho": 0.0005, "theo": 0.0843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-19T09:39:53", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "JSPR270416P00001500", "bid": 0.6, "bid_size": 1.0, "ask": 1.6, "ask_size": 1.0, "iv": 2.0114, "open_interest": 1.0, "volume": 0.0, "delta": -0.7, "gamma": 0.7825, "vega": 0.0012, "theta": -0.0006, "rho": -0.003, "theo": 1.045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-23T15:17:53", "percent_change": 0.0, "prev_day_close": 1.04999998211861}, {"option": "JSPR270416C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 6.4651, "open_interest": 316.0, "volume": 0.0, "delta": 0.3146, "gamma": 0.615, "vega": 0.0013, "theta": -0.0006, "rho": 0.0004, "theo": 0.069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-01T09:38:55", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "JSPR270416P00002000", "bid": 1.0, "bid_size": 1.0, "ask": 2.0, "ask_size": 1.0, "iv": 1.2624, "open_interest": 2.0, "volume": 0.0, "delta": -0.7724, "gamma": 0.7226, "vega": 0.001, "theta": -0.0005, "rho": -0.0032, "theo": 1.5285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.44, "last_trade_time": "2026-10-05T14:36:04", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "JSPR270416C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.2733, "gamma": 0.5519, "vega": 0.0012, "theta": -0.0006, "rho": 0.0004, "theo": 0.0592, "change": 0.0, "open": 0.0, "high": 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": "JSPR270416P00002500", "bid": 0.1, "bid_size": 741.0, "ask": 5.0, "ask_size": 741.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.8236, "gamma": 0.6881, "vega": 0.0009, "theta": -0.0005, "rho": -0.0033, "theo": 2.0181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.12, "last_trade_time": "2026-09-23T15:24:21", "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "JSPR270416C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.1756, "gamma": 0.3824, "vega": 0.0009, "theta": -0.0005, "rho": 0.0002, "theo": 0.0368, "change": 0.0, "open": 0.0, "high": 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": "JSPR270416P00005000", "bid": 2.0, "bid_size": 71.0, "ask": 7.0, "ask_size": 742.0, "iv": 1.9572, "open_interest": 0.0, "volume": 0.0, "delta": -0.9638, "gamma": 0.531, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 4.4999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "JSPR270416C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.1344, "gamma": 0.3032, "vega": 0.0008, "theta": -0.0004, "rho": 0.0002, "theo": 0.0277, "change": 0.0, "open": 0.0, "high": 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": "JSPR270416P00007500", "bid": 4.5, "bid_size": 71.0, "ask": 9.5, "ask_size": 742.0, "iv": 2.2888, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 6.9999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}], "symbol": "JSPR", "security_type": "stock", "exchange_id": 2, "current_price": 0.4956, "price_change": -0.0044, "price_change_percent": -0.88, "bid": 0.49, "ask": 0.54, "bid_size": 600, "ask_size": 500, "open": 0.5, "high": 0.5146, "low": 0.49, "close": 0.4956, "prev_day_close": 0.5, "volume": 72342, "iv30": 32.792, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 37150458438, "last_trade_time": "2026-10-22T15:59:58", "tick": "up"}, "symbol": "JSPR"}