{"timestamp": "2026-11-10 16:46:10", "data": {"options": [{"option": "SJB261120C00005000", "bid": 9.8, "bid_size": 373.0, "ask": 11.0, "ask_size": 372.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9819, "gamma": 0.0049, "vega": 0.0011, "theta": -0.0205, "rho": 0.0007, "theo": 10.4913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "SJB261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 376.0, "iv": 4.8388, "open_interest": 0.0, "volume": 0.0, "delta": -0.0184, "gamma": 0.0046, "vega": 0.0012, "theta": -0.0203, "rho": -0.0001, "theo": 0.0808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SJB261120C00006000", "bid": 8.8, "bid_size": 248.0, "ask": 10.0, "ask_size": 248.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9786, "gamma": 0.0067, "vega": 0.0013, "theta": -0.0203, "rho": 0.0008, "theo": 9.4916, "change": 0.0, "open": 0.0, "high": 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": "SJB261120P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 376.0, "iv": 4.125, "open_interest": 0.0, "volume": 0.0, "delta": -0.022, "gamma": 0.0063, "vega": 0.0013, "theta": -0.0201, "rho": -0.0001, "theo": 0.081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SJB261120C00007000", "bid": 7.8, "bid_size": 244.0, "ask": 9.0, "ask_size": 244.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9747, "gamma": 0.009, "vega": 0.0015, "theta": -0.0201, "rho": 0.001, "theo": 8.4923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "SJB261120P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 376.0, "iv": 3.5301, "open_interest": 0.0, "volume": 0.0, "delta": -0.0261, "gamma": 0.0085, "vega": 0.0016, "theta": -0.0198, "rho": -0.0002, "theo": 0.0816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SJB261120C00008000", "bid": 6.8, "bid_size": 244.0, "ask": 8.0, "ask_size": 244.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.97, "gamma": 0.0122, "vega": 0.0017, "theta": -0.0198, "rho": 0.0011, "theo": 7.4934, "change": 0.0, "open": 0.0, "high": 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": "SJB261120P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 369.0, "iv": 3.018, "open_interest": 0.0, "volume": 0.0, "delta": -0.0311, "gamma": 0.0116, "vega": 0.0018, "theta": -0.0196, "rho": -0.0002, "theo": 0.0828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SJB261120C00009000", "bid": 5.8, "bid_size": 244.0, "ask": 7.0, "ask_size": 244.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.964, "gamma": 0.0167, "vega": 0.0019, "theta": -0.0197, "rho": 0.0012, "theo": 6.4954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "SJB261120P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 368.0, "iv": 2.5658, "open_interest": 0.0, "volume": 0.0, "delta": -0.0374, "gamma": 0.0159, "vega": 0.0021, "theta": -0.0194, "rho": -0.0002, "theo": 0.0849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SJB261120C00010000", "bid": 4.8, "bid_size": 305.0, "ask": 6.0, "ask_size": 250.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.956, "gamma": 0.0233, "vega": 0.0023, "theta": -0.0196, "rho": 0.0014, "theo": 5.4985, "change": 0.0, "open": 0.0, "high": 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": "SJB261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 347.0, "iv": 2.1582, "open_interest": 0.0, "volume": 0.0, "delta": -0.0458, "gamma": 0.0223, "vega": 0.0025, "theta": -0.0193, "rho": -0.0003, "theo": 0.0884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SJB261120C00011000", "bid": 3.8, "bid_size": 305.0, "ask": 5.0, "ask_size": 250.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9447, "gamma": 0.0338, "vega": 0.0028, "theta": -0.0195, "rho": 0.0015, "theo": 4.5033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "SJB261120P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 477.0, "iv": 1.7838, "open_interest": 0.0, "volume": 0.0, "delta": -0.0576, "gamma": 0.0324, "vega": 0.003, "theta": -0.0192, "rho": -0.0003, "theo": 0.0937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SJB261120C00012000", "bid": 2.85, "bid_size": 305.0, "ask": 4.0, "ask_size": 250.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9276, "gamma": 0.0514, "vega": 0.0035, "theta": -0.0196, "rho": 0.0018, "theo": 3.5111, "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": 3.39999997615814}, {"option": "SJB261120P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 395.0, "iv": 1.4334, "open_interest": 0.0, "volume": 0.0, "delta": -0.0754, "gamma": 0.0496, "vega": 0.0037, "theta": -0.0192, "rho": -0.0004, "theo": 0.1021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SJB261120C00013000", "bid": 1.85, "bid_size": 500.0, "ask": 3.0, "ask_size": 407.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8985, "gamma": 0.0848, "vega": 0.0044, "theta": -0.0196, "rho": 0.0019, "theo": 2.524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "SJB261120P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 394.0, "iv": 1.0981, "open_interest": 0.0, "volume": 0.0, "delta": -0.1052, "gamma": 0.0822, "vega": 0.0047, "theta": -0.0193, "rho": -0.0006, "theo": 0.1162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SJB261120C00014000", "bid": 0.85, "bid_size": 305.0, "ask": 2.0, "ask_size": 250.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.8402, "gamma": 0.16, "vega": 0.0062, "theta": -0.0194, "rho": 0.0022, "theo": 1.5495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.52, "last_trade_time": "2026-10-08T14:06:58", "percent_change": 0.0, "prev_day_close": 1.40000000596046}, {"option": "SJB261120P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 394.0, "iv": 0.7664, "open_interest": 0.0, "volume": 0.0, "delta": -0.1647, "gamma": 0.1558, "vega": 0.0064, "theta": -0.0191, "rho": -0.0009, "theo": 0.1435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SJB261120C00015000", "bid": 0.05, "bid_size": 1057.0, "ask": 1.0, "ask_size": 253.0, "iv": 0.2704, "open_interest": 26.0, "volume": 0.0, "delta": 0.6735, "gamma": 0.3672, "vega": 0.0092, "theta": -0.0184, "rho": 0.0021, "theo": 0.6293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-11-09T15:11:06", "percent_change": 0.0, "prev_day_close": 0.399999991059303}, {"option": "SJB261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 380.0, "iv": 0.4127, "open_interest": 4.0, "volume": 0.0, "delta": -0.3322, "gamma": 0.3597, "vega": 0.0094, "theta": -0.0181, "rho": -0.0018, "theo": 0.2271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-11-03T14:00:58", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SJB261120C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 422.0, "iv": 0.4706, "open_interest": 22.0, "volume": 0.0, "delta": 0.2796, "gamma": 0.3548, "vega": 0.0087, "theta": -0.0159, "rho": 0.0011, "theo": 0.1575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-10-26T12:52:30", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SJB261120P00016000", "bid": 0.05, "bid_size": 1038.0, "ask": 1.15, "ask_size": 75.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.7199, "gamma": 0.3496, "vega": 0.0086, "theta": -0.0156, "rho": -0.0039, "theo": 0.76, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-11-04T14:00:25", "percent_change": 0.0, "prev_day_close": 0.600000008940697}, {"option": "SJB261120C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 127.0, "iv": 0.4422, "open_interest": 11.0, "volume": 0.0, "delta": 0.1358, "gamma": 0.1636, "vega": 0.0056, "theta": -0.014, "rho": 0.0006, "theo": 0.0863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-11-02T13:39:04", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "SJB261120P00017000", "bid": 1.0, "bid_size": 251.0, "ask": 2.15, "ask_size": 75.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8612, "gamma": 0.1621, "vega": 0.0056, "theta": -0.0136, "rho": -0.0049, "theo": 1.6886, "change": 0.0, "open": 0.0, "high": 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": "SJB261120C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 409.0, "iv": 0.9832, "open_interest": 0.0, "volume": 0.0, "delta": 0.0845, "gamma": 0.0919, "vega": 0.004, "theta": -0.0122, "rho": 0.0004, "theo": 0.0607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SJB261120P00018000", "bid": 2.0, "bid_size": 251.0, "ask": 3.2, "ask_size": 75.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9119, "gamma": 0.0914, "vega": 0.004, "theta": -0.0118, "rho": -0.0055, "theo": 2.6617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "SJB261120C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 408.0, "iv": 1.185, "open_interest": 0.0, "volume": 0.0, "delta": 0.0588, "gamma": 0.0588, "vega": 0.003, "theta": -0.0107, "rho": 0.0002, "theo": 0.0463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SJB261120P00019000", "bid": 3.0, "bid_size": 418.0, "ask": 4.2, "ask_size": 117.0, "iv": 0.3764, "open_interest": 0.0, "volume": 0.0, "delta": -0.9373, "gamma": 0.0585, "vega": 0.003, "theta": -0.0102, "rho": -0.006, "theo": 3.646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SJB261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.8162, "open_interest": 0.0, "volume": 0.0, "delta": 0.0436, "gamma": 0.0407, "vega": 0.0024, "theta": -0.0095, "rho": 0.0002, "theo": 0.0369, "change": 0.0, "open": 0.0, "high": 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": "SJB261120P00020000", "bid": 4.0, "bid_size": 250.0, "ask": 5.2, "ask_size": 75.0, "iv": 0.5748, "open_interest": 0.0, "volume": 0.0, "delta": -0.9524, "gamma": 0.0406, "vega": 0.0024, "theta": -0.0089, "rho": -0.0064, "theo": 4.6352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "SJB261120C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.9385, "open_interest": 0.0, "volume": 0.0, "delta": 0.0337, "gamma": 0.0298, "vega": 0.0019, "theta": -0.0084, "rho": 0.0001, "theo": 0.0302, "change": 0.0, "open": 0.0, "high": 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": "SJB261120P00021000", "bid": 5.0, "bid_size": 248.0, "ask": 6.2, "ask_size": 61.0, "iv": 0.7151, "open_interest": 0.0, "volume": 0.0, "delta": -0.9623, "gamma": 0.0297, "vega": 0.0019, "theta": -0.0076, "rho": -0.0067, "theo": 5.627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "SJB261120C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 4.0, "iv": 1.0523, "open_interest": 0.0, "volume": 0.0, "delta": 0.0268, "gamma": 0.0226, "vega": 0.0016, "theta": -0.0074, "rho": 0.0001, "theo": 0.0251, "change": 0.0, "open": 0.0, "high": 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": "SJB261120P00022000", "bid": 6.0, "bid_size": 248.0, "ask": 7.2, "ask_size": 61.0, "iv": 0.8432, "open_interest": 0.0, "volume": 0.0, "delta": -0.9692, "gamma": 0.0225, "vega": 0.0016, "theta": -0.0066, "rho": -0.0071, "theo": 6.6205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "SJB261120C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 1.1588, "open_interest": 0.0, "volume": 0.0, "delta": 0.0218, "gamma": 0.0176, "vega": 0.0013, "theta": -0.0066, "rho": 0.0001, "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": 0.025000000372529}, {"option": "SJB261120P00023000", "bid": 7.0, "bid_size": 248.0, "ask": 8.2, "ask_size": 58.0, "iv": 0.9635, "open_interest": 0.0, "volume": 0.0, "delta": -0.9742, "gamma": 0.0176, "vega": 0.0013, "theta": -0.0057, "rho": -0.0074, "theo": 7.6151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "SJB261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 1.259, "open_interest": 0.0, "volume": 0.0, "delta": 0.018, "gamma": 0.0141, "vega": 0.0011, "theta": -0.0059, "rho": 0.0001, "theo": 0.0181, "change": 0.0, "open": 0.0, "high": 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": "SJB261120P00024000", "bid": 8.0, "bid_size": 248.0, "ask": 9.2, "ask_size": 61.0, "iv": 1.0776, "open_interest": 0.0, "volume": 0.0, "delta": -0.978, "gamma": 0.0141, "vega": 0.0011, "theta": -0.0048, "rho": -0.0078, "theo": 8.6106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "SJB261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 366.0, "iv": 2.0799, "open_interest": 0.0, "volume": 0.0, "delta": 0.015, "gamma": 0.0115, "vega": 0.001, "theta": -0.0053, "rho": 0.0001, "theo": 0.0156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SJB261120P00025000", "bid": 9.0, "bid_size": 248.0, "ask": 10.2, "ask_size": 61.0, "iv": 1.1866, "open_interest": 0.0, "volume": 0.0, "delta": -0.9809, "gamma": 0.0114, "vega": 0.001, "theta": -0.0041, "rho": -0.0081, "theo": 9.6066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "SJB261218C00005000", "bid": 9.7, "bid_size": 170.0, "ask": 11.1, "ask_size": 170.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9824, "gamma": 0.0086, "vega": 0.0018, "theta": -0.0122, "rho": 0.0012, "theo": 10.4576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3500003814697}, {"option": "SJB261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 260.0, "iv": 2.4751, "open_interest": 0.0, "volume": 0.0, "delta": -0.0282, "gamma": 0.0058, "vega": 0.0032, "theta": -0.0092, "rho": -0.0006, "theo": 0.1576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SJB261218C00006000", "bid": 8.7, "bid_size": 170.0, "ask": 10.1, "ask_size": 170.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.98, "gamma": 0.0115, "vega": 0.0021, "theta": -0.0121, "rho": 0.0014, "theo": 9.4561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.35000038146973}, {"option": "SJB261218P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 260.0, "iv": 2.1049, "open_interest": 0.0, "volume": 0.0, "delta": -0.034, "gamma": 0.008, "vega": 0.0037, "theta": -0.0091, "rho": -0.0007, "theo": 0.1585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SJB261218C00007000", "bid": 7.7, "bid_size": 170.0, "ask": 9.1, "ask_size": 170.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9772, "gamma": 0.0154, "vega": 0.0024, "theta": -0.0119, "rho": 0.0016, "theo": 8.4548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.35000014305115}, {"option": "SJB261218P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 260.0, "iv": 1.7961, "open_interest": 0.0, "volume": 0.0, "delta": -0.0405, "gamma": 0.0107, "vega": 0.0043, "theta": -0.0089, "rho": -0.0008, "theo": 0.1598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SJB261218C00008000", "bid": 6.7, "bid_size": 170.0, "ask": 8.1, "ask_size": 170.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9739, "gamma": 0.0208, "vega": 0.0027, "theta": -0.0117, "rho": 0.0018, "theo": 7.4541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "SJB261218P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 262.0, "iv": 1.5301, "open_interest": 0.0, "volume": 0.0, "delta": -0.0483, "gamma": 0.0145, "vega": 0.005, "theta": -0.0088, "rho": -0.001, "theo": 0.1621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SJB261218C00009000", "bid": 5.7, "bid_size": 170.0, "ask": 7.1, "ask_size": 170.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9695, "gamma": 0.0282, "vega": 0.0031, "theta": -0.0114, "rho": 0.002, "theo": 6.4541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "SJB261218P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 261.0, "iv": 1.295, "open_interest": 0.0, "volume": 0.0, "delta": -0.058, "gamma": 0.0198, "vega": 0.0058, "theta": -0.0086, "rho": -0.0012, "theo": 0.166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SJB261218C00010000", "bid": 4.7, "bid_size": 290.0, "ask": 6.1, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9633, "gamma": 0.0391, "vega": 0.0035, "theta": -0.0112, "rho": 0.0021, "theo": 5.4549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "SJB261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 265.0, "iv": 1.0828, "open_interest": 0.0, "volume": 0.0, "delta": -0.0706, "gamma": 0.0275, "vega": 0.0067, "theta": -0.0084, "rho": -0.0014, "theo": 0.1721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SJB261218C00011000", "bid": 3.7, "bid_size": 290.0, "ask": 5.1, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9539, "gamma": 0.0561, "vega": 0.0042, "theta": -0.011, "rho": 0.0023, "theo": 4.4571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "SJB261218P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 235.0, "iv": 0.8875, "open_interest": 0.0, "volume": 0.0, "delta": -0.0882, "gamma": 0.0393, "vega": 0.008, "theta": -0.0083, "rho": -0.0017, "theo": 0.1819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SJB261218C00012000", "bid": 2.75, "bid_size": 290.0, "ask": 4.1, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9382, "gamma": 0.0848, "vega": 0.0052, "theta": -0.0106, "rho": 0.0026, "theo": 3.4613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "SJB261218P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 292.0, "iv": 0.704, "open_interest": 0.0, "volume": 0.0, "delta": -0.1143, "gamma": 0.0587, "vega": 0.0096, "theta": -0.0081, "rho": -0.0021, "theo": 0.1977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SJB261218C00013000", "bid": 1.75, "bid_size": 290.0, "ask": 3.1, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9077, "gamma": 0.1356, "vega": 0.0069, "theta": -0.0106, "rho": 0.0031, "theo": 2.471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "SJB261218P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 241.0, "iv": 0.5275, "open_interest": 0.0, "volume": 0.0, "delta": -0.1576, "gamma": 0.0938, "vega": 0.012, "theta": -0.0079, "rho": -0.0029, "theo": 0.2254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SJB261218C00014000", "bid": 0.75, "bid_size": 280.0, "ask": 2.1, "ask_size": 190.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8337, "gamma": 0.2251, "vega": 0.011, "theta": -0.0103, "rho": 0.0041, "theo": 1.5, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.51, "last_trade_time": "2026-11-03T12:17:59", "percent_change": 0.0, "prev_day_close": 1.37499997019768}, {"option": "SJB261218P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 240.0, "iv": 0.3505, "open_interest": 1.0, "volume": 0.0, "delta": -0.2424, "gamma": 0.1646, "vega": 0.0155, "theta": -0.0075, "rho": -0.0044, "theo": 0.2854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-02T10:42:44", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SJB261218C00015000", "bid": 0.05, "bid_size": 391.0, "ask": 1.1, "ask_size": 226.0, "iv": 0.2355, "open_interest": 72.0, "volume": 0.0, "delta": 0.6106, "gamma": 0.3529, "vega": 0.0177, "theta": -0.009, "rho": 0.0049, "theo": 0.6529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T15:12:10", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "SJB261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 224.0, "iv": 0.1514, "open_interest": 0.0, "volume": 0.0, "delta": -0.4432, "gamma": 0.2745, "vega": 0.0193, "theta": -0.0071, "rho": -0.008, "theo": 0.4976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-11-03T14:00:58", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "SJB261218C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 370.0, "iv": 0.3023, "open_interest": 2.0, "volume": 0.0, "delta": 0.3195, "gamma": 0.2421, "vega": 0.0175, "theta": -0.0078, "rho": 0.0038, "theo": 0.2959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-10-23T12:28:00", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "SJB261218P00016000", "bid": 0.05, "bid_size": 357.0, "ask": 2.5, "ask_size": 52.0, "iv": 0.3686, "open_interest": 1.0, "volume": 0.0, "delta": -0.6794, "gamma": 0.2148, "vega": 0.017, "theta": -0.0069, "rho": -0.0128, "theo": 1.1814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-11-04T14:00:25", "percent_change": 0.0, "prev_day_close": 0.625000014901161}, {"option": "SJB261218C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 379.0, "iv": 0.4292, "open_interest": 2250.0, "volume": 0.0, "delta": 0.1979, "gamma": 0.1448, "vega": 0.0137, "theta": -0.0073, "rho": 0.0025, "theo": 0.198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-02T13:39:04", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SJB261218P00017000", "bid": 1.0, "bid_size": 356.0, "ask": 3.4, "ask_size": 58.0, "iv": 0.4702, "open_interest": 0.0, "volume": 0.0, "delta": -0.7853, "gamma": 0.1351, "vega": 0.0134, "theta": -0.0066, "rho": -0.0156, "theo": 2.0894, "change": 0.0, "open": 0.0, "high": 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": "SJB261218C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 371.0, "iv": 0.5467, "open_interest": 0.0, "volume": 0.0, "delta": 0.1405, "gamma": 0.0965, "vega": 0.0111, "theta": -0.0068, "rho": 0.0019, "theo": 0.1523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SJB261218P00018000", "bid": 2.0, "bid_size": 190.0, "ask": 4.5, "ask_size": 39.0, "iv": 0.6287, "open_interest": 0.0, "volume": 0.0, "delta": -0.8379, "gamma": 0.0919, "vega": 0.0108, "theta": -0.0062, "rho": -0.0175, "theo": 3.0424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "SJB261218C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 370.0, "iv": 0.65, "open_interest": 0.0, "volume": 0.0, "delta": 0.1071, "gamma": 0.0696, "vega": 0.0092, "theta": -0.0063, "rho": 0.0014, "theo": 0.124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SJB261218P00019000", "bid": 3.0, "bid_size": 190.0, "ask": 5.5, "ask_size": 39.0, "iv": 0.7404, "open_interest": 0.0, "volume": 0.0, "delta": -0.8691, "gamma": 0.0669, "vega": 0.009, "theta": -0.0057, "rho": -0.0191, "theo": 4.0109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "SJB261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 368.0, "iv": 0.7426, "open_interest": 0.0, "volume": 0.0, "delta": 0.0853, "gamma": 0.0528, "vega": 0.0077, "theta": -0.0059, "rho": 0.0012, "theo": 0.104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SJB261218P00020000", "bid": 4.0, "bid_size": 190.0, "ask": 6.5, "ask_size": 38.0, "iv": 0.8416, "open_interest": 0.0, "volume": 0.0, "delta": -0.8898, "gamma": 0.0511, "vega": 0.0076, "theta": -0.0052, "rho": -0.0205, "theo": 4.987, "change": 0.0, "open": 0.0, "high": 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": "SJB261218C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 442.0, "iv": 0.8274, "open_interest": 0.0, "volume": 0.0, "delta": 0.0699, "gamma": 0.0416, "vega": 0.0067, "theta": -0.0055, "rho": 0.001, "theo": 0.089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SJB261218P00021000", "bid": 5.0, "bid_size": 170.0, "ask": 7.5, "ask_size": 21.0, "iv": 0.9347, "open_interest": 0.0, "volume": 0.0, "delta": -0.9046, "gamma": 0.0404, "vega": 0.0066, "theta": -0.0048, "rho": -0.0218, "theo": 5.9676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "SJB261218C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 435.0, "iv": 0.9053, "open_interest": 0.0, "volume": 0.0, "delta": 0.0586, "gamma": 0.0336, "vega": 0.0058, "theta": -0.0051, "rho": 0.0008, "theo": 0.0772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SJB261218P00022000", "bid": 6.0, "bid_size": 170.0, "ask": 8.5, "ask_size": 21.0, "iv": 1.021, "open_interest": 0.0, "volume": 0.0, "delta": -0.9155, "gamma": 0.0328, "vega": 0.0057, "theta": -0.0043, "rho": -0.0231, "theo": 6.9513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "SJB261218C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 331.0, "iv": 0.9778, "open_interest": 0.0, "volume": 0.0, "delta": 0.0498, "gamma": 0.0278, "vega": 0.0052, "theta": -0.0048, "rho": 0.0007, "theo": 0.0676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SJB261218P00023000", "bid": 7.0, "bid_size": 170.0, "ask": 9.5, "ask_size": 18.0, "iv": 1.1016, "open_interest": 0.0, "volume": 0.0, "delta": -0.924, "gamma": 0.0272, "vega": 0.005, "theta": -0.0039, "rho": -0.0243, "theo": 7.9371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "SJB261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 332.0, "iv": 1.0456, "open_interest": 0.0, "volume": 0.0, "delta": 0.0429, "gamma": 0.0234, "vega": 0.0045, "theta": -0.0044, "rho": 0.0006, "theo": 0.0598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SJB261218P00024000", "bid": 8.0, "bid_size": 170.0, "ask": 10.5, "ask_size": 21.0, "iv": 1.1775, "open_interest": 0.0, "volume": 0.0, "delta": -0.9307, "gamma": 0.0229, "vega": 0.0045, "theta": -0.0035, "rho": -0.0255, "theo": 8.9244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "SJB261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 332.0, "iv": 1.1094, "open_interest": 0.0, "volume": 0.0, "delta": 0.0373, "gamma": 0.0199, "vega": 0.0041, "theta": -0.0041, "rho": 0.0005, "theo": 0.0532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SJB261218P00025000", "bid": 9.0, "bid_size": 170.0, "ask": 11.5, "ask_size": 21.0, "iv": 1.2491, "open_interest": 0.0, "volume": 0.0, "delta": -0.9361, "gamma": 0.0195, "vega": 0.004, "theta": -0.0031, "rho": -0.0267, "theo": 9.913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "SJB270115C00005000", "bid": 9.6, "bid_size": 110.0, "ask": 11.2, "ask_size": 110.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9863, "gamma": 0.0084, "vega": 0.002, "theta": -0.0064, "rho": 0.0017, "theo": 10.4474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "SJB270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 187.0, "iv": 2.0201, "open_interest": 0.0, "volume": 0.0, "delta": -0.0258, "gamma": 0.0055, "vega": 0.0039, "theta": -0.0048, "rho": -0.001, "theo": 0.1362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "SJB270115C00006000", "bid": 8.6, "bid_size": 110.0, "ask": 10.2, "ask_size": 110.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9842, "gamma": 0.0114, "vega": 0.0023, "theta": -0.0063, "rho": 0.0021, "theo": 9.4471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "SJB270115P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 188.0, "iv": 1.7201, "open_interest": 0.0, "volume": 0.0, "delta": -0.0311, "gamma": 0.0076, "vega": 0.0046, "theta": -0.0048, "rho": -0.0012, "theo": 0.1378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "SJB270115C00007000", "bid": 7.6, "bid_size": 110.0, "ask": 9.2, "ask_size": 110.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9816, "gamma": 0.0152, "vega": 0.0027, "theta": -0.0062, "rho": 0.0024, "theo": 8.4471, "change": 0.0, "open": 0.0, "high": 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": "SJB270115P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 188.0, "iv": 1.4706, "open_interest": 0.0, "volume": 0.0, "delta": -0.0372, "gamma": 0.0103, "vega": 0.0053, "theta": -0.0047, "rho": -0.0013, "theo": 0.1398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "SJB270115C00008000", "bid": 6.6, "bid_size": 110.0, "ask": 8.2, "ask_size": 110.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9782, "gamma": 0.0202, "vega": 0.0031, "theta": -0.0061, "rho": 0.0028, "theo": 7.4476, "change": 0.0, "open": 0.0, "high": 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": "SJB270115P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 184.0, "iv": 1.2561, "open_interest": 0.0, "volume": 0.0, "delta": -0.0446, "gamma": 0.014, "vega": 0.0062, "theta": -0.0046, "rho": -0.0016, "theo": 0.1428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "SJB270115C00009000", "bid": 5.6, "bid_size": 110.0, "ask": 7.2, "ask_size": 110.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9735, "gamma": 0.0272, "vega": 0.0035, "theta": -0.006, "rho": 0.003, "theo": 6.4487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "SJB270115P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 183.0, "iv": 1.0668, "open_interest": 0.0, "volume": 0.0, "delta": -0.0538, "gamma": 0.0192, "vega": 0.0072, "theta": -0.0046, "rho": -0.0018, "theo": 0.1474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "SJB270115C00010000", "bid": 4.6, "bid_size": 201.0, "ask": 6.2, "ask_size": 120.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9667, "gamma": 0.0373, "vega": 0.004, "theta": -0.0059, "rho": 0.0033, "theo": 5.4506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "SJB270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 164.0, "iv": 0.8961, "open_interest": 0.0, "volume": 0.0, "delta": -0.066, "gamma": 0.0267, "vega": 0.0084, "theta": -0.0045, "rho": -0.0022, "theo": 0.1543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "SJB270115C00011000", "bid": 3.6, "bid_size": 201.0, "ask": 5.2, "ask_size": 120.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.956, "gamma": 0.0523, "vega": 0.0047, "theta": -0.0058, "rho": 0.0036, "theo": 4.4537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "SJB270115P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 164.0, "iv": 0.7391, "open_interest": 0.0, "volume": 0.0, "delta": -0.083, "gamma": 0.0383, "vega": 0.01, "theta": -0.0045, "rho": -0.0027, "theo": 0.1648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "SJB270115C00012000", "bid": 2.65, "bid_size": 201.0, "ask": 4.2, "ask_size": 120.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9382, "gamma": 0.0778, "vega": 0.0064, "theta": -0.0056, "rho": 0.0044, "theo": 3.4589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.39999985694885}, {"option": "SJB270115P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 160.0, "iv": 0.5918, "open_interest": 0.0, "volume": 0.0, "delta": -0.1085, "gamma": 0.0576, "vega": 0.0122, "theta": -0.0044, "rho": -0.0035, "theo": 0.1813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "SJB270115C00013000", "bid": 1.65, "bid_size": 201.0, "ask": 3.2, "ask_size": 120.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.9061, "gamma": 0.1283, "vega": 0.0102, "theta": -0.0057, "rho": 0.0065, "theo": 2.4709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.53, "last_trade_time": "2026-10-08T14:11:37", "percent_change": 0.0, "prev_day_close": 2.40000003576279}, {"option": "SJB270115P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 255.0, "iv": 0.45, "open_interest": 1.0, "volume": 0.0, "delta": -0.151, "gamma": 0.0926, "vega": 0.0154, "theta": -0.0043, "rho": -0.0048, "theo": 0.21, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-21T15:43:30", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "SJB270115C00014000", "bid": 0.65, "bid_size": 201.0, "ask": 2.2, "ask_size": 160.0, "iv": 0.0, "open_interest": 153.0, "volume": 0.0, "delta": 0.8296, "gamma": 0.2166, "vega": 0.0151, "theta": -0.0054, "rho": 0.0073, "theo": 1.5044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.15, "last_trade_time": "2026-11-04T14:48:09", "percent_change": 0.0, "prev_day_close": 1.37500005960464}, {"option": "SJB270115P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 49.0, "iv": 0.1496, "open_interest": 40.0, "volume": 0.0, "delta": -0.2349, "gamma": 0.1629, "vega": 0.02, "theta": -0.0042, "rho": -0.0073, "theo": 0.2716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-02T10:42:44", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SJB270115C00015000", "bid": 0.05, "bid_size": 401.0, "ask": 0.65, "ask_size": 14.0, "iv": 0.0, "open_interest": 136.0, "volume": 0.0, "delta": 0.6093, "gamma": 0.3388, "vega": 0.0238, "theta": -0.005, "rho": 0.009, "theo": 0.6664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T15:12:10", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "SJB270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 160.0, "iv": 0.1513, "open_interest": 25.0, "volume": 0.0, "delta": -0.4328, "gamma": 0.2712, "vega": 0.0253, "theta": -0.004, "rho": -0.0135, "theo": 0.4842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-10-29T10:11:44", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "SJB270115C00016000", "bid": 0.05, "bid_size": 15.0, "ask": 0.5, "ask_size": 228.0, "iv": 0.2264, "open_interest": 518.0, "volume": 0.0, "delta": 0.3251, "gamma": 0.2403, "vega": 0.0232, "theta": -0.0045, "rho": 0.0067, "theo": 0.3064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-11-05T09:40:02", "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "SJB270115P00016000", "bid": 0.05, "bid_size": 454.0, "ask": 2.9, "ask_size": 56.0, "iv": 0.3747, "open_interest": 11.0, "volume": 0.0, "delta": -0.6696, "gamma": 0.2162, "vega": 0.0226, "theta": -0.004, "rho": -0.0217, "theo": 1.1556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-11-09T15:07:46", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "SJB270115C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 289.0, "iv": 0.3485, "open_interest": 62.0, "volume": 0.0, "delta": 0.2021, "gamma": 0.1457, "vega": 0.0183, "theta": -0.0042, "rho": 0.0045, "theo": 0.2043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T15:01:16", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "SJB270115P00017000", "bid": 0.9, "bid_size": 145.0, "ask": 3.9, "ask_size": 35.0, "iv": 0.4664, "open_interest": 6.0, "volume": 0.0, "delta": -0.7788, "gamma": 0.137, "vega": 0.0179, "theta": -0.0038, "rho": -0.0266, "theo": 2.0545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.88, "last_trade_time": "2026-06-30T14:02:51", "percent_change": 0.0, "prev_day_close": 2.24999994039536}, {"option": "SJB270115C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 261.0, "iv": 0.4406, "open_interest": 13.0, "volume": 0.0, "delta": 0.1432, "gamma": 0.0975, "vega": 0.0148, "theta": -0.004, "rho": 0.0033, "theo": 0.1563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-30T13:15:59", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "SJB270115P00018000", "bid": 1.85, "bid_size": 145.0, "ask": 4.9, "ask_size": 37.0, "iv": 0.5588, "open_interest": 0.0, "volume": 0.0, "delta": -0.8332, "gamma": 0.0933, "vega": 0.0145, "theta": -0.0035, "rho": -0.03, "theo": 3.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000003576279}, {"option": "SJB270115C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 250.0, "iv": 0.5215, "open_interest": 0.0, "volume": 0.0, "delta": 0.1089, "gamma": 0.0703, "vega": 0.0123, "theta": -0.0037, "rho": 0.0026, "theo": 0.1266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "SJB270115P00019000", "bid": 2.85, "bid_size": 248.0, "ask": 5.9, "ask_size": 37.0, "iv": 0.6506, "open_interest": 0.0, "volume": 0.0, "delta": -0.8656, "gamma": 0.0679, "vega": 0.012, "theta": -0.0031, "rho": -0.0328, "theo": 3.9643, "change": 0.0, "open": 0.0, "high": 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": "SJB270115C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 251.0, "iv": 0.5939, "open_interest": 0.0, "volume": 0.0, "delta": 0.0865, "gamma": 0.0534, "vega": 0.0103, "theta": -0.0034, "rho": 0.002, "theo": 0.1058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "SJB270115P00020000", "bid": 3.8, "bid_size": 180.0, "ask": 6.9, "ask_size": 26.0, "iv": 0.7208, "open_interest": 0.0, "volume": 0.0, "delta": -0.887, "gamma": 0.0518, "vega": 0.0102, "theta": -0.0028, "rho": -0.0352, "theo": 4.9356, "change": 0.0, "open": 0.0, "high": 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": "SJB270115C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 250.0, "iv": 0.6601, "open_interest": 0.0, "volume": 0.0, "delta": 0.0707, "gamma": 0.042, "vega": 0.0089, "theta": -0.0032, "rho": 0.0017, "theo": 0.0902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "SJB270115P00021000", "bid": 4.8, "bid_size": 110.0, "ask": 7.8, "ask_size": 16.0, "iv": 0.7695, "open_interest": 0.0, "volume": 0.0, "delta": -0.9021, "gamma": 0.041, "vega": 0.0088, "theta": -0.0024, "rho": -0.0375, "theo": 5.9119, "change": 0.0, "open": 0.0, "high": 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": "SJB270115C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 286.0, "iv": 0.721, "open_interest": 0.0, "volume": 0.0, "delta": 0.0592, "gamma": 0.0339, "vega": 0.0078, "theta": -0.003, "rho": 0.0014, "theo": 0.0781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "SJB270115P00022000", "bid": 5.8, "bid_size": 110.0, "ask": 8.8, "ask_size": 16.0, "iv": 0.8393, "open_interest": 0.0, "volume": 0.0, "delta": -0.9134, "gamma": 0.0332, "vega": 0.0076, "theta": -0.0021, "rho": -0.0397, "theo": 6.8913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "SJB270115C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 347.0, "iv": 0.7775, "open_interest": 0.0, "volume": 0.0, "delta": 0.0502, "gamma": 0.028, "vega": 0.0068, "theta": -0.0028, "rho": 0.0012, "theo": 0.0682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "SJB270115P00023000", "bid": 6.8, "bid_size": 111.0, "ask": 9.8, "ask_size": 17.0, "iv": 0.9046, "open_interest": 0.0, "volume": 0.0, "delta": -0.922, "gamma": 0.0275, "vega": 0.0067, "theta": -0.0018, "rho": -0.0418, "theo": 7.873, "change": 0.0, "open": 0.0, "high": 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": "SJB270115C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 350.0, "iv": 0.8303, "open_interest": 0.0, "volume": 0.0, "delta": 0.0432, "gamma": 0.0235, "vega": 0.006, "theta": -0.0026, "rho": 0.001, "theo": 0.0602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "SJB270115P00024000", "bid": 7.8, "bid_size": 110.0, "ask": 10.8, "ask_size": 16.0, "iv": 0.9661, "open_interest": 0.0, "volume": 0.0, "delta": -0.9289, "gamma": 0.0231, "vega": 0.006, "theta": -0.0015, "rho": -0.0438, "theo": 8.8564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "SJB270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 329.0, "iv": 0.88, "open_interest": 0.0, "volume": 0.0, "delta": 0.0375, "gamma": 0.02, "vega": 0.0054, "theta": -0.0024, "rho": 0.0009, "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": 0.300000011920929}, {"option": "SJB270115P00025000", "bid": 8.8, "bid_size": 111.0, "ask": 11.8, "ask_size": 17.0, "iv": 1.0241, "open_interest": 0.0, "volume": 0.0, "delta": -0.9344, "gamma": 0.0197, "vega": 0.0053, "theta": -0.0012, "rho": -0.0458, "theo": 9.841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "SJB270416C00005000", "bid": 9.2, "bid_size": 50.0, "ask": 11.5, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9843, "gamma": 0.011, "vega": 0.0026, "theta": -0.006, "rho": 0.0022, "theo": 10.4451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2999997138977}, {"option": "SJB270416P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 81.0, "iv": 1.4759, "open_interest": 0.0, "volume": 0.0, "delta": -0.0392, "gamma": 0.0066, "vega": 0.0085, "theta": -0.0033, "rho": -0.0038, "theo": 0.2821, "change": 0.0, "open": 0.0, "high": 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": "SJB270416C00006000", "bid": 8.2, "bid_size": 51.0, "ask": 10.5, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9827, "gamma": 0.0145, "vega": 0.0029, "theta": -0.006, "rho": 0.0026, "theo": 9.4436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.2999997138977}, {"option": "SJB270416P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 91.0, "iv": 1.255, "open_interest": 0.0, "volume": 0.0, "delta": -0.0475, "gamma": 0.0091, "vega": 0.0099, "theta": -0.0033, "rho": -0.0044, "theo": 0.2842, "change": 0.0, "open": 0.0, "high": 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": "SJB270416C00007000", "bid": 7.2, "bid_size": 50.0, "ask": 9.5, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9809, "gamma": 0.019, "vega": 0.0033, "theta": -0.006, "rho": 0.003, "theo": 8.4424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.2999997138977}, {"option": "SJB270416P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 95.0, "iv": 1.0723, "open_interest": 0.0, "volume": 0.0, "delta": -0.0569, "gamma": 0.0122, "vega": 0.0114, "theta": -0.0032, "rho": -0.005, "theo": 0.2868, "change": 0.0, "open": 0.0, "high": 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": "SJB270416C00008000", "bid": 6.2, "bid_size": 50.0, "ask": 8.5, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9786, "gamma": 0.0252, "vega": 0.0037, "theta": -0.0059, "rho": 0.0034, "theo": 7.4416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.2999997138977}, {"option": "SJB270416P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 90.0, "iv": 0.9157, "open_interest": 0.0, "volume": 0.0, "delta": -0.0679, "gamma": 0.0165, "vega": 0.0132, "theta": -0.0032, "rho": -0.0058, "theo": 0.2912, "change": 0.0, "open": 0.0, "high": 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": "SJB270416C00009000", "bid": 5.2, "bid_size": 50.0, "ask": 7.5, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9754, "gamma": 0.0339, "vega": 0.0042, "theta": -0.0058, "rho": 0.0037, "theo": 6.4415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "SJB270416P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 145.0, "iv": 0.7778, "open_interest": 0.0, "volume": 0.0, "delta": -0.0816, "gamma": 0.0223, "vega": 0.0151, "theta": -0.0031, "rho": -0.0067, "theo": 0.2984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SJB270416C00010000", "bid": 4.2, "bid_size": 81.0, "ask": 6.5, "ask_size": 60.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9703, "gamma": 0.047, "vega": 0.0048, "theta": -0.0056, "rho": 0.004, "theo": 5.4422, "change": 0.0, "open": 0.0, "high": 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": "SJB270416P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 91.0, "iv": 0.6536, "open_interest": 0.0, "volume": 0.0, "delta": -0.0992, "gamma": 0.0305, "vega": 0.0175, "theta": -0.003, "rho": -0.0079, "theo": 0.3101, "change": 0.0, "open": 0.0, "high": 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": "SJB270416C00011000", "bid": 3.2, "bid_size": 81.0, "ask": 5.5, "ask_size": 60.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9616, "gamma": 0.0684, "vega": 0.0059, "theta": -0.0054, "rho": 0.0044, "theo": 4.4442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "SJB270416P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 95.0, "iv": 0.5391, "open_interest": 0.0, "volume": 0.0, "delta": -0.1233, "gamma": 0.0428, "vega": 0.0204, "theta": -0.0029, "rho": -0.0096, "theo": 0.3288, "change": 0.0, "open": 0.0, "high": 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": "SJB270416C00012000", "bid": 2.25, "bid_size": 81.0, "ask": 4.5, "ask_size": 60.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9449, "gamma": 0.1072, "vega": 0.0088, "theta": -0.0049, "rho": 0.0065, "theo": 3.4485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "SJB270416P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 139.0, "iv": 0.4313, "open_interest": 25.0, "volume": 0.0, "delta": -0.1587, "gamma": 0.062, "vega": 0.0241, "theta": -0.0028, "rho": -0.0121, "theo": 0.3602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-09T15:02:49", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SJB270416C00013000", "bid": 1.25, "bid_size": 81.0, "ask": 3.5, "ask_size": 60.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9053, "gamma": 0.1647, "vega": 0.0137, "theta": -0.005, "rho": 0.0087, "theo": 2.463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "SJB270416P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 95.0, "iv": 0.3269, "open_interest": 170.0, "volume": 0.0, "delta": -0.2159, "gamma": 0.0935, "vega": 0.029, "theta": -0.0027, "rho": -0.0162, "theo": 0.4188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-09-11T12:14:17", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SJB270416C00014000", "bid": 0.3, "bid_size": 191.0, "ask": 2.5, "ask_size": 105.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": 0.7959, "gamma": 0.2512, "vega": 0.0244, "theta": -0.0044, "rho": 0.014, "theo": 1.5201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.16, "last_trade_time": "2026-11-04T14:48:09", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "SJB270416P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 95.0, "iv": 0.2206, "open_interest": 80.0, "volume": 0.0, "delta": -0.319, "gamma": 0.1428, "vega": 0.0348, "theta": -0.0026, "rho": -0.0237, "theo": 0.5543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-09-15T11:03:32", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SJB270416C00015000", "bid": 0.45, "bid_size": 11.0, "ask": 0.75, "ask_size": 13.0, "iv": 0.153, "open_interest": 213.0, "volume": 0.0, "delta": 0.5564, "gamma": 0.2531, "vega": 0.0358, "theta": -0.0036, "rho": 0.017, "theo": 0.8017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T15:38:46", "percent_change": 0.0, "prev_day_close": 0.700000002980232}, {"option": "SJB270416P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 111.0, "iv": 0.1012, "open_interest": 25.0, "volume": 0.0, "delta": -0.4877, "gamma": 0.1733, "vega": 0.0378, "theta": -0.0024, "rho": -0.0366, "theo": 0.9381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-10-29T10:11:44", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SJB270416C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 152.0, "iv": 0.2458, "open_interest": 16.0, "volume": 0.0, "delta": 0.3519, "gamma": 0.1761, "vega": 0.0355, "theta": -0.0031, "rho": 0.0147, "theo": 0.4846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-11-03T12:22:36", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "SJB270416P00016000", "bid": 0.05, "bid_size": 214.0, "ask": 2.95, "ask_size": 44.0, "iv": 0.1838, "open_interest": 15.0, "volume": 0.0, "delta": -0.6303, "gamma": 0.1413, "vega": 0.0343, "theta": -0.0024, "rho": -0.0493, "theo": 1.6664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-11-09T15:07:46", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "SJB270416C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 119.0, "iv": 0.3081, "open_interest": 0.0, "volume": 0.0, "delta": 0.2473, "gamma": 0.1216, "vega": 0.0311, "theta": -0.0029, "rho": 0.0116, "theo": 0.3544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SJB270416P00017000", "bid": 0.5, "bid_size": 91.0, "ask": 3.9, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7114, "gamma": 0.1055, "vega": 0.0296, "theta": -0.0023, "rho": -0.0586, "theo": 2.5389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.22500005364418}, {"option": "SJB270416C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 22.0, "iv": 0.2079, "open_interest": 28.0, "volume": 0.0, "delta": 0.1888, "gamma": 0.0897, "vega": 0.0268, "theta": -0.0027, "rho": 0.0093, "theo": 0.2838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T15:02:29", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "SJB270416P00018000", "bid": 1.5, "bid_size": 91.0, "ask": 4.9, "ask_size": 28.0, "iv": 0.1446, "open_interest": 0.0, "volume": 0.0, "delta": -0.7604, "gamma": 0.0808, "vega": 0.0257, "theta": -0.0021, "rho": -0.0658, "theo": 3.4574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "SJB270416C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 172.0, "iv": 0.4189, "open_interest": 160.0, "volume": 0.0, "delta": 0.1515, "gamma": 0.0695, "vega": 0.0235, "theta": -0.0026, "rho": 0.0077, "theo": 0.2375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-23T14:48:20", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "SJB270416P00019000", "bid": 2.45, "bid_size": 91.0, "ask": 5.9, "ask_size": 28.0, "iv": 0.1634, "open_interest": 0.0, "volume": 0.0, "delta": -0.793, "gamma": 0.064, "vega": 0.0225, "theta": -0.0019, "rho": -0.072, "theo": 4.3956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "SJB270416C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 120.0, "iv": 0.4685, "open_interest": 20.0, "volume": 0.0, "delta": 0.1255, "gamma": 0.0559, "vega": 0.0207, "theta": -0.0024, "rho": 0.0065, "theo": 0.204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-23T14:48:27", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "SJB270416P00020000", "bid": 3.4, "bid_size": 168.0, "ask": 6.9, "ask_size": 31.0, "iv": 0.1582, "open_interest": 0.0, "volume": 0.0, "delta": -0.8163, "gamma": 0.0522, "vega": 0.02, "theta": -0.0018, "rho": -0.0777, "theo": 5.3444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "SJB270416C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 125.0, "iv": 0.5137, "open_interest": 0.0, "volume": 0.0, "delta": 0.1064, "gamma": 0.0461, "vega": 0.0184, "theta": -0.0023, "rho": 0.0055, "theo": 0.1781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "SJB270416P00021000", "bid": 4.4, "bid_size": 51.0, "ask": 7.8, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8338, "gamma": 0.0435, "vega": 0.0178, "theta": -0.0016, "rho": -0.083, "theo": 6.2999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "SJB270416C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 163.0, "iv": 0.5553, "open_interest": 0.0, "volume": 0.0, "delta": 0.0916, "gamma": 0.0388, "vega": 0.0166, "theta": -0.0022, "rho": 0.0048, "theo": 0.1573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "SJB270416P00022000", "bid": 5.4, "bid_size": 51.0, "ask": 8.8, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8475, "gamma": 0.0369, "vega": 0.0161, "theta": -0.0014, "rho": -0.088, "theo": 7.2599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.14999985694885}, {"option": "SJB270416C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 112.0, "iv": 0.5939, "open_interest": 0.0, "volume": 0.0, "delta": 0.08, "gamma": 0.0332, "vega": 0.015, "theta": -0.002, "rho": 0.0042, "theo": 0.1402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "SJB270416P00023000", "bid": 6.4, "bid_size": 50.0, "ask": 9.8, "ask_size": 12.0, "iv": 0.2955, "open_interest": 0.0, "volume": 0.0, "delta": -0.8584, "gamma": 0.0318, "vega": 0.0146, "theta": -0.0012, "rho": -0.0928, "theo": 8.2232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.14999985694885}, {"option": "SJB270416C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 170.0, "iv": 0.6299, "open_interest": 0.0, "volume": 0.0, "delta": 0.0705, "gamma": 0.0288, "vega": 0.0136, "theta": -0.0019, "rho": 0.0037, "theo": 0.1258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "SJB270416P00024000", "bid": 7.4, "bid_size": 50.0, "ask": 10.8, "ask_size": 11.0, "iv": 0.3648, "open_interest": 0.0, "volume": 0.0, "delta": -0.8674, "gamma": 0.0277, "vega": 0.0133, "theta": -0.001, "rho": -0.0973, "theo": 9.189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.14999985694885}, {"option": "SJB270416C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 94.0, "iv": 0.6637, "open_interest": 0.0, "volume": 0.0, "delta": 0.0626, "gamma": 0.0252, "vega": 0.0124, "theta": -0.0018, "rho": 0.0033, "theo": 0.1136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SJB270416P00025000", "bid": 8.4, "bid_size": 51.0, "ask": 11.8, "ask_size": 12.0, "iv": 0.42, "open_interest": 0.0, "volume": 0.0, "delta": -0.875, "gamma": 0.0244, "vega": 0.0122, "theta": -0.0008, "rho": -0.1016, "theo": 10.1569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1499996185303}], "symbol": "SJB", "security_type": "stock", "exchange_id": 3, "current_price": 15.4257, "price_change": 0.0757, "price_change_percent": 0.4932, "bid": 15.42, "ask": 15.45, "bid_size": 2300, "ask_size": 2000, "open": 15.39, "high": 15.44, "low": 15.39, "close": 15.4257, "prev_day_close": 15.35, "volume": 36991, "iv30": 28.996, "iv30_change": 0.954, "iv30_change_percent": 3.402, "seqno": 15733659836, "last_trade_time": "2026-11-10T11:20:24", "tick": "down"}, "symbol": "SJB"}