{"timestamp": "2026-11-03 05:21:14", "data": {"options": [{"option": "SJNK261120C00015000", "bid": 8.1, "bid_size": 201.0, "ask": 10.1, "ask_size": 201.0, "iv": 1.1059, "open_interest": 0.0, "volume": 0.0, "delta": 0.9948, "gamma": 0.0036, "vega": 0.0009, "theta": -0.0008, "rho": 0.0081, "theo": 9.062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "SJNK261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 201.0, "iv": 1.7885, "open_interest": 0.0, "volume": 0.0, "delta": -0.0061, "gamma": 0.0036, "vega": 0.0009, "theta": -0.0021, "rho": -0.0001, "theo": 0.0093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "SJNK261120C00016000", "bid": 7.1, "bid_size": 200.0, "ask": 9.0, "ask_size": 201.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9932, "gamma": 0.005, "vega": 0.0011, "theta": -0.0011, "rho": 0.0086, "theo": 8.0658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "SJNK261120P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 201.0, "iv": 1.5962, "open_interest": 0.0, "volume": 0.0, "delta": -0.0077, "gamma": 0.005, "vega": 0.0011, "theta": -0.0023, "rho": -0.0001, "theo": 0.0106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "SJNK261120C00017000", "bid": 6.1, "bid_size": 200.0, "ask": 8.0, "ask_size": 201.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.991, "gamma": 0.0071, "vega": 0.0014, "theta": -0.0015, "rho": 0.0092, "theo": 7.07, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "SJNK261120P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 201.0, "iv": 1.4136, "open_interest": 0.0, "volume": 0.0, "delta": -0.0099, "gamma": 0.0071, "vega": 0.0014, "theta": -0.0025, "rho": -0.0001, "theo": 0.0125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "SJNK261120C00018000", "bid": 5.1, "bid_size": 201.0, "ask": 7.1, "ask_size": 201.0, "iv": 0.7056, "open_interest": 0.0, "volume": 0.0, "delta": 0.9876, "gamma": 0.0105, "vega": 0.0018, "theta": -0.002, "rho": 0.0096, "theo": 6.0751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "SJNK261120P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 201.0, "iv": 1.2388, "open_interest": 0.0, "volume": 0.0, "delta": -0.0133, "gamma": 0.0105, "vega": 0.0018, "theta": -0.0029, "rho": -0.0002, "theo": 0.0151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "SJNK261120C00019000", "bid": 4.2, "bid_size": 200.0, "ask": 6.1, "ask_size": 201.0, "iv": 0.6926, "open_interest": 0.0, "volume": 0.0, "delta": 0.9823, "gamma": 0.0162, "vega": 0.0025, "theta": -0.0026, "rho": 0.0101, "theo": 5.0815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.14999985694885}, {"option": "SJNK261120P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 201.0, "iv": 1.07, "open_interest": 0.0, "volume": 0.0, "delta": -0.0187, "gamma": 0.0163, "vega": 0.0025, "theta": -0.0033, "rho": -0.0002, "theo": 0.019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "SJNK261120C00020000", "bid": 3.2, "bid_size": 201.0, "ask": 5.0, "ask_size": 201.0, "iv": 0.4717, "open_interest": 0.0, "volume": 0.0, "delta": 0.9732, "gamma": 0.0266, "vega": 0.0034, "theta": -0.0034, "rho": 0.0106, "theo": 4.0902, "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": 4.14999997615814}, {"option": "SJNK261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 236.0, "iv": 0.9057, "open_interest": 0.0, "volume": 0.0, "delta": -0.0278, "gamma": 0.0268, "vega": 0.0035, "theta": -0.004, "rho": -0.0003, "theo": 0.0253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "SJNK261120C00021000", "bid": 2.2, "bid_size": 200.0, "ask": 4.1, "ask_size": 201.0, "iv": 0.4428, "open_interest": 0.0, "volume": 0.0, "delta": 0.9562, "gamma": 0.0476, "vega": 0.0051, "theta": -0.0045, "rho": 0.0109, "theo": 3.1037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.17499995231628}, {"option": "SJNK261120P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 271.0, "iv": 0.7073, "open_interest": 0.0, "volume": 0.0, "delta": -0.045, "gamma": 0.048, "vega": 0.0052, "theta": -0.005, "rho": -0.0005, "theo": 0.0365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "SJNK261120C00022000", "bid": 1.2, "bid_size": 236.0, "ask": 3.0, "ask_size": 236.0, "iv": 0.2539, "open_interest": 0.0, "volume": 0.0, "delta": 0.9193, "gamma": 0.095, "vega": 0.0082, "theta": -0.0062, "rho": 0.0109, "theo": 2.1289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "SJNK261120P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 271.0, "iv": 0.58, "open_interest": 0.0, "volume": 0.0, "delta": -0.0824, "gamma": 0.0962, "vega": 0.0083, "theta": -0.0065, "rho": -0.001, "theo": 0.0595, "change": 0.0, "open": 0.0, "high": 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": "SJNK261120C00023000", "bid": 0.2, "bid_size": 271.0, "ask": 2.0, "ask_size": 271.0, "iv": 0.1464, "open_interest": 0.0, "volume": 0.0, "delta": 0.8211, "gamma": 0.2136, "vega": 0.0142, "theta": -0.0087, "rho": 0.0102, "theo": 1.1931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.44999995827675}, {"option": "SJNK261120P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 271.0, "iv": 0.3824, "open_interest": 0.0, "volume": 0.0, "delta": -0.1827, "gamma": 0.2175, "vega": 0.0143, "theta": -0.009, "rho": -0.0021, "theo": 0.1225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "SJNK261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 271.0, "iv": 0.2289, "open_interest": 0.0, "volume": 0.0, "delta": 0.538, "gamma": 0.3865, "vega": 0.0212, "theta": -0.0114, "rho": 0.0068, "theo": 0.4469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-02T11:24:47", "percent_change": 0.0, "prev_day_close": 0.300000004470348}, {"option": "SJNK261120P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 271.0, "iv": 0.1066, "open_interest": 0.0, "volume": 0.0, "delta": -0.4743, "gamma": 0.3994, "vega": 0.0212, "theta": -0.0117, "rho": -0.0048, "theo": 0.3801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SJNK261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 271.0, "iv": 0.3446, "open_interest": 0.0, "volume": 0.0, "delta": 0.232, "gamma": 0.2562, "vega": 0.0164, "theta": -0.01, "rho": 0.003, "theo": 0.155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "SJNK261120P00025000", "bid": 0.05, "bid_size": 501.0, "ask": 1.85, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7911, "gamma": 0.2738, "vega": 0.0153, "theta": -0.0106, "rho": -0.0058, "theo": 1.1009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.00000002421439}, {"option": "SJNK261120C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 271.0, "iv": 0.4849, "open_interest": 0.0, "volume": 0.0, "delta": 0.1093, "gamma": 0.128, "vega": 0.0102, "theta": -0.0074, "rho": 0.0014, "theo": 0.0733, "change": 0.0, "open": 0.0, "high": 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": "SJNK261120P00026000", "bid": 1.1, "bid_size": 201.0, "ask": 2.85, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9177, "gamma": 0.1412, "vega": 0.008, "theta": -0.0081, "rho": -0.0047, "theo": 2.0325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000001788139}, {"option": "SJNK261120C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 271.0, "iv": 0.606, "open_interest": 0.0, "volume": 0.0, "delta": 0.0594, "gamma": 0.0685, "vega": 0.0064, "theta": -0.0054, "rho": 0.0007, "theo": 0.0414, "change": 0.0, "open": 0.0, "high": 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": "SJNK261120P00027000", "bid": 2.1, "bid_size": 229.0, "ask": 4.0, "ask_size": 81.0, "iv": 0.3889, "open_interest": 0.0, "volume": 0.0, "delta": -0.9696, "gamma": 0.0811, "vega": 0.0036, "theta": -0.006, "rho": -0.0023, "theo": 3.0116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "SJNK261120C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 271.0, "iv": 0.7484, "open_interest": 0.0, "volume": 0.0, "delta": 0.0354, "gamma": 0.0397, "vega": 0.0043, "theta": -0.004, "rho": 0.0004, "theo": 0.0257, "change": 0.0, "open": 0.0, "high": 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": "SJNK261120P00028000", "bid": 3.0, "bid_size": 200.0, "ask": 5.0, "ask_size": 81.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9911, "gamma": 0.0343, "vega": 0.0009, "theta": -0.0049, "rho": -0.0006, "theo": 4.006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.97500002384186}, {"option": "SJNK261120C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 271.0, "iv": 0.8144, "open_interest": 0.0, "volume": 0.0, "delta": 0.0225, "gamma": 0.0245, "vega": 0.0029, "theta": -0.003, "rho": 0.0003, "theo": 0.017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "SJNK261120P00029000", "bid": 4.0, "bid_size": 200.0, "ask": 6.0, "ask_size": 81.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9983, "gamma": 0.0088, "vega": 0.0001, "theta": -0.0046, "rho": 0.0, "theo": 5.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "SJNK261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 271.0, "iv": 0.9069, "open_interest": 0.0, "volume": 0.0, "delta": 0.015, "gamma": 0.0159, "vega": 0.0021, "theta": -0.0023, "rho": 0.0002, "theo": 0.0117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "SJNK261120P00030000", "bid": 5.0, "bid_size": 201.0, "ask": 6.9, "ask_size": 81.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0046, "rho": 0.0, "theo": 6.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "SJNK261120C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 271.0, "iv": 1.0325, "open_interest": 0.0, "volume": 0.0, "delta": 0.0104, "gamma": 0.0107, "vega": 0.0015, "theta": -0.0018, "rho": 0.0001, "theo": 0.0083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "SJNK261120P00031000", "bid": 6.0, "bid_size": 200.0, "ask": 7.9, "ask_size": 81.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0046, "rho": 0.0, "theo": 7.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "SJNK261120C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 236.0, "iv": 1.1155, "open_interest": 0.0, "volume": 0.0, "delta": 0.0074, "gamma": 0.0074, "vega": 0.0011, "theta": -0.0014, "rho": 0.0001, "theo": 0.006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "SJNK261120P00032000", "bid": 7.0, "bid_size": 200.0, "ask": 8.9, "ask_size": 81.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0046, "rho": 0.0, "theo": 8.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "SJNK261120C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 229.0, "iv": 1.1519, "open_interest": 0.0, "volume": 0.0, "delta": 0.0054, "gamma": 0.0053, "vega": 0.0008, "theta": -0.0011, "rho": 0.0001, "theo": 0.0045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "SJNK261120P00033000", "bid": 8.0, "bid_size": 200.0, "ask": 9.9, "ask_size": 81.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0046, "rho": 0.0, "theo": 9.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.95000004768372}, {"option": "SJNK261120C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 201.0, "iv": 1.225, "open_interest": 0.0, "volume": 0.0, "delta": 0.004, "gamma": 0.0038, "vega": 0.0006, "theta": -0.0009, "rho": 0.0, "theo": 0.0033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "SJNK261120P00034000", "bid": 9.0, "bid_size": 201.0, "ask": 10.9, "ask_size": 81.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0046, "rho": 0.0, "theo": 10.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "SJNK261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 201.0, "iv": 1.3393, "open_interest": 0.0, "volume": 0.0, "delta": 0.003, "gamma": 0.0028, "vega": 0.0005, "theta": -0.0007, "rho": 0.0, "theo": 0.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "SJNK261120P00035000", "bid": 10.2, "bid_size": 200.0, "ask": 11.7, "ask_size": 81.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0046, "rho": 0.0, "theo": 11.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "SJNK261218C00015000", "bid": 8.4, "bid_size": 200.0, "ask": 9.9, "ask_size": 200.0, "iv": 0.7902, "open_interest": 0.0, "volume": 0.0, "delta": 0.955, "gamma": 0.0134, "vega": 0.0082, "theta": -0.0068, "rho": 0.0125, "theo": 9.225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.2, "last_trade_time": "2026-05-26T12:21:47", "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "SJNK261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 201.0, "iv": 1.1559, "open_interest": 0.0, "volume": 0.0, "delta": -0.0519, "gamma": 0.0139, "vega": 0.0091, "theta": -0.0087, "rho": -0.0017, "theo": 0.1853, "change": 0.0, "open": 0.0, "high": 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": "SJNK261218C00016000", "bid": 7.1, "bid_size": 200.0, "ask": 9.2, "ask_size": 200.0, "iv": 0.6914, "open_interest": 0.0, "volume": 0.0, "delta": 0.9485, "gamma": 0.0167, "vega": 0.0091, "theta": -0.0069, "rho": 0.0132, "theo": 8.2326, "change": 0.0, "open": 0.0, "high": 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": "SJNK261218P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 201.0, "iv": 1.0325, "open_interest": 0.0, "volume": 0.0, "delta": -0.059, "gamma": 0.0173, "vega": 0.01, "theta": -0.0086, "rho": -0.0019, "theo": 0.1893, "change": 0.0, "open": 0.0, "high": 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": "SJNK261218C00017000", "bid": 6.1, "bid_size": 200.0, "ask": 8.2, "ask_size": 200.0, "iv": 0.5986, "open_interest": 0.0, "volume": 0.0, "delta": 0.9404, "gamma": 0.0211, "vega": 0.01, "theta": -0.007, "rho": 0.0138, "theo": 7.2415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.2, "last_trade_time": "2026-05-26T12:21:48", "percent_change": 0.0, "prev_day_close": 7.14999985694885}, {"option": "SJNK261218P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 271.0, "iv": 0.9152, "open_interest": 0.0, "volume": 0.0, "delta": -0.0678, "gamma": 0.0217, "vega": 0.0111, "theta": -0.0084, "rho": -0.0022, "theo": 0.1949, "change": 0.0, "open": 0.0, "high": 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": "SJNK261218C00018000", "bid": 5.1, "bid_size": 200.0, "ask": 7.2, "ask_size": 200.0, "iv": 0.5106, "open_interest": 0.0, "volume": 0.0, "delta": 0.9299, "gamma": 0.0273, "vega": 0.0117, "theta": -0.0071, "rho": 0.0151, "theo": 6.252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.06, "last_trade_time": "2026-05-18T12:20:12", "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "SJNK261218P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 271.0, "iv": 0.743, "open_interest": 0.0, "volume": 0.0, "delta": -0.0791, "gamma": 0.0279, "vega": 0.0126, "theta": -0.0083, "rho": -0.0025, "theo": 0.2028, "change": 0.0, "open": 0.0, "high": 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": "SJNK261218C00019000", "bid": 4.0, "bid_size": 200.0, "ask": 6.2, "ask_size": 201.0, "iv": 0.3239, "open_interest": 0.0, "volume": 0.0, "delta": 0.9159, "gamma": 0.036, "vega": 0.0133, "theta": -0.0072, "rho": 0.0157, "theo": 5.2663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.02, "last_trade_time": "2026-05-18T12:27:30", "percent_change": 0.0, "prev_day_close": 5.14999985694885}, {"option": "SJNK261218P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 271.0, "iv": 0.6947, "open_interest": 0.0, "volume": 0.0, "delta": -0.0941, "gamma": 0.0367, "vega": 0.0143, "theta": -0.0082, "rho": -0.0029, "theo": 0.2141, "change": 0.0, "open": 0.0, "high": 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": "SJNK261218C00020000", "bid": 3.5, "bid_size": 201.0, "ask": 4.7, "ask_size": 201.0, "iv": 0.2482, "open_interest": 0.0, "volume": 0.0, "delta": 0.8962, "gamma": 0.0492, "vega": 0.0151, "theta": -0.0073, "rho": 0.016, "theo": 4.2848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.95, "last_trade_time": "2026-05-18T12:27:44", "percent_change": 0.0, "prev_day_close": 4.14999985694885}, {"option": "SJNK261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 271.0, "iv": 0.589, "open_interest": 0.0, "volume": 0.0, "delta": -0.1151, "gamma": 0.0499, "vega": 0.0166, "theta": -0.0081, "rho": -0.0035, "theo": 0.2306, "change": 0.0, "open": 0.0, "high": 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": "SJNK261218C00021000", "bid": 2.1, "bid_size": 200.0, "ask": 4.2, "ask_size": 201.0, "iv": 0.2692, "open_interest": 0.0, "volume": 0.0, "delta": 0.8666, "gamma": 0.0702, "vega": 0.0184, "theta": -0.0075, "rho": 0.0169, "theo": 3.3117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.05, "last_trade_time": "2026-06-09T14:54:19", "percent_change": 0.0, "prev_day_close": 3.17499995231628}, {"option": "SJNK261218P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 271.0, "iv": 0.4404, "open_interest": 0.0, "volume": 0.0, "delta": -0.1465, "gamma": 0.0709, "vega": 0.0196, "theta": -0.008, "rho": -0.0044, "theo": 0.2563, "change": 0.0, "open": 0.0, "high": 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": "SJNK261218C00022000", "bid": 1.75, "bid_size": 271.0, "ask": 2.5, "ask_size": 271.0, "iv": 0.1678, "open_interest": 0.0, "volume": 0.0, "delta": 0.8174, "gamma": 0.1061, "vega": 0.0227, "theta": -0.0076, "rho": 0.0174, "theo": 2.3559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "SJNK261218P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 271.0, "iv": 0.3403, "open_interest": 0.0, "volume": 0.0, "delta": -0.1984, "gamma": 0.1066, "vega": 0.0238, "theta": -0.008, "rho": -0.0058, "theo": 0.3014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SJNK261218C00023000", "bid": 0.15, "bid_size": 599.0, "ask": 2.15, "ask_size": 271.0, "iv": 0.117, "open_interest": 0.0, "volume": 0.0, "delta": 0.7228, "gamma": 0.1686, "vega": 0.0283, "theta": -0.0077, "rho": 0.0165, "theo": 1.4508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17500002682209}, {"option": "SJNK261218P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 271.0, "iv": 0.2697, "open_interest": 1.0, "volume": 0.0, "delta": -0.2967, "gamma": 0.1688, "vega": 0.0294, "theta": -0.0079, "rho": -0.0083, "theo": 0.401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-07-17T09:30:30", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "SJNK261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 271.0, "iv": 0.1605, "open_interest": 0.0, "volume": 0.0, "delta": 0.5341, "gamma": 0.2278, "vega": 0.0336, "theta": -0.0079, "rho": 0.0139, "theo": 0.7451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "SJNK261218P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 271.0, "iv": 0.1643, "open_interest": 1.0, "volume": 0.0, "delta": -0.4879, "gamma": 0.2283, "vega": 0.0337, "theta": -0.0079, "rho": -0.0127, "theo": 0.7077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.41, "last_trade_time": "2026-07-17T09:30:30", "percent_change": 0.0, "prev_day_close": 0.5999999884516}, {"option": "SJNK261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 271.0, "iv": 0.2426, "open_interest": 18.0, "volume": 0.0, "delta": 0.3439, "gamma": 0.1824, "vega": 0.0313, "theta": -0.0081, "rho": 0.0097, "theo": 0.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-09T10:10:37", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "SJNK261218P00025000", "bid": 0.6, "bid_size": 200.0, "ask": 2.1, "ask_size": 40.0, "iv": 0.2178, "open_interest": 2.0, "volume": 0.0, "delta": -0.6754, "gamma": 0.1831, "vega": 0.0303, "theta": -0.008, "rho": -0.017, "theo": 1.4158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-07-28T09:48:56", "percent_change": 0.0, "prev_day_close": 1.10000004805624}, {"option": "SJNK261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 271.0, "iv": 0.3062, "open_interest": 0.0, "volume": 0.0, "delta": 0.2414, "gamma": 0.1277, "vega": 0.0266, "theta": -0.0082, "rho": 0.0069, "theo": 0.3269, "change": 0.0, "open": 0.0, "high": 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": "SJNK261218P00026000", "bid": 1.0, "bid_size": 201.0, "ask": 3.0, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7747, "gamma": 0.1275, "vega": 0.0256, "theta": -0.0079, "rho": -0.0195, "theo": 2.3069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.05000001192093}, {"option": "SJNK261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 271.0, "iv": 0.3819, "open_interest": 0.0, "volume": 0.0, "delta": 0.1836, "gamma": 0.0931, "vega": 0.0227, "theta": -0.0081, "rho": 0.0053, "theo": 0.2658, "change": 0.0, "open": 0.0, "high": 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": "SJNK261218P00027000", "bid": 1.9, "bid_size": 201.0, "ask": 4.0, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8303, "gamma": 0.0924, "vega": 0.0217, "theta": -0.0076, "rho": -0.0212, "theo": 3.2478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.04999989271164}, {"option": "SJNK261218C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 271.0, "iv": 0.45, "open_interest": 0.0, "volume": 0.0, "delta": 0.1467, "gamma": 0.0711, "vega": 0.0196, "theta": -0.0079, "rho": 0.0042, "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": 0.449999988079071}, {"option": "SJNK261218P00028000", "bid": 2.9, "bid_size": 201.0, "ask": 4.6, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8655, "gamma": 0.0701, "vega": 0.0184, "theta": -0.0072, "rho": -0.0223, "theo": 4.2079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.99999988079071}, {"option": "SJNK261218C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 271.0, "iv": 0.5123, "open_interest": 0.0, "volume": 0.0, "delta": 0.1211, "gamma": 0.0562, "vega": 0.0172, "theta": -0.0077, "rho": 0.0035, "theo": 0.1956, "change": 0.0, "open": 0.0, "high": 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": "SJNK261218P00029000", "bid": 3.9, "bid_size": 201.0, "ask": 6.1, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8899, "gamma": 0.0552, "vega": 0.0162, "theta": -0.0067, "rho": -0.0234, "theo": 5.1775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.99999988079071}, {"option": "SJNK261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 271.0, "iv": 0.6051, "open_interest": 0.0, "volume": 0.0, "delta": 0.1022, "gamma": 0.0457, "vega": 0.0152, "theta": -0.0074, "rho": 0.0029, "theo": 0.1723, "change": 0.0, "open": 0.0, "high": 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": "SJNK261218P00030000", "bid": 4.9, "bid_size": 201.0, "ask": 7.1, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9077, "gamma": 0.0446, "vega": 0.0141, "theta": -0.0062, "rho": -0.0244, "theo": 6.1533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "SJNK261218C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 271.0, "iv": 0.6243, "open_interest": 0.0, "volume": 0.0, "delta": 0.0877, "gamma": 0.038, "vega": 0.0136, "theta": -0.0071, "rho": 0.0025, "theo": 0.1534, "change": 0.0, "open": 0.0, "high": 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": "SJNK261218P00031000", "bid": 6.2, "bid_size": 201.0, "ask": 7.7, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9214, "gamma": 0.0369, "vega": 0.0127, "theta": -0.0057, "rho": -0.0252, "theo": 7.1327, "change": 0.0, "open": 0.0, "high": 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": "SJNK261218C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 271.0, "iv": 0.6752, "open_interest": 0.0, "volume": 0.0, "delta": 0.0762, "gamma": 0.0321, "vega": 0.0122, "theta": -0.0068, "rho": 0.0022, "theo": 0.1377, "change": 0.0, "open": 0.0, "high": 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": "SJNK261218P00032000", "bid": 6.9, "bid_size": 201.0, "ask": 9.0, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9322, "gamma": 0.031, "vega": 0.0111, "theta": -0.0052, "rho": -0.026, "theo": 8.1153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.9500002861023}, {"option": "SJNK261218C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 271.0, "iv": 0.7625, "open_interest": 0.0, "volume": 0.0, "delta": 0.067, "gamma": 0.0274, "vega": 0.0111, "theta": -0.0065, "rho": 0.0019, "theo": 0.1243, "change": 0.0, "open": 0.0, "high": 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": "SJNK261218P00033000", "bid": 7.9, "bid_size": 201.0, "ask": 10.0, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9408, "gamma": 0.0265, "vega": 0.0102, "theta": -0.0047, "rho": -0.027, "theo": 9.0999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.9500002861023}, {"option": "SJNK261218C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 271.0, "iv": 0.7692, "open_interest": 0.0, "volume": 0.0, "delta": 0.0593, "gamma": 0.0238, "vega": 0.0101, "theta": -0.0062, "rho": 0.0017, "theo": 0.1128, "change": 0.0, "open": 0.0, "high": 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": "SJNK261218P00034000", "bid": 8.9, "bid_size": 201.0, "ask": 11.0, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.948, "gamma": 0.0228, "vega": 0.0092, "theta": -0.0042, "rho": -0.0277, "theo": 10.086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.9500002861023}, {"option": "SJNK261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 271.0, "iv": 0.8543, "open_interest": 0.0, "volume": 0.0, "delta": 0.0529, "gamma": 0.0208, "vega": 0.0092, "theta": -0.0059, "rho": 0.0015, "theo": 0.1028, "change": 0.0, "open": 0.0, "high": 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": "SJNK261218P00035000", "bid": 10.2, "bid_size": 201.0, "ask": 11.7, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.954, "gamma": 0.0199, "vega": 0.0082, "theta": -0.0038, "rho": -0.0284, "theo": 11.0738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9500002861023}, {"option": "SJNK270319C00015000", "bid": 7.6, "bid_size": 200.0, "ask": 10.6, "ask_size": 201.0, "iv": 0.4548, "open_interest": 0.0, "volume": 0.0, "delta": 0.9314, "gamma": 0.0166, "vega": 0.0194, "theta": -0.0041, "rho": 0.0309, "theo": 9.3284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "SJNK270319P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 181.0, "iv": 0.778, "open_interest": 0.0, "volume": 0.0, "delta": -0.0832, "gamma": 0.0167, "vega": 0.0221, "theta": -0.0051, "rho": -0.0084, "theo": 0.4073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "SJNK270319C00016000", "bid": 6.6, "bid_size": 200.0, "ask": 9.6, "ask_size": 201.0, "iv": 0.3916, "open_interest": 0.0, "volume": 0.0, "delta": 0.9213, "gamma": 0.0203, "vega": 0.0217, "theta": -0.0041, "rho": 0.0328, "theo": 8.3463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "SJNK270319P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 181.0, "iv": 0.6981, "open_interest": 0.0, "volume": 0.0, "delta": -0.0938, "gamma": 0.0203, "vega": 0.0242, "theta": -0.005, "rho": -0.0093, "theo": 0.4145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "SJNK270319C00017000", "bid": 5.6, "bid_size": 200.0, "ask": 8.6, "ask_size": 201.0, "iv": 0.3326, "open_interest": 0.0, "volume": 0.0, "delta": 0.9087, "gamma": 0.025, "vega": 0.0244, "theta": -0.0041, "rho": 0.0351, "theo": 7.368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "SJNK270319P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 181.0, "iv": 0.6223, "open_interest": 0.0, "volume": 0.0, "delta": -0.1066, "gamma": 0.0251, "vega": 0.0267, "theta": -0.0049, "rho": -0.0104, "theo": 0.4254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "SJNK270319C00018000", "bid": 4.6, "bid_size": 200.0, "ask": 7.6, "ask_size": 201.0, "iv": 0.2758, "open_interest": 0.0, "volume": 0.0, "delta": 0.8931, "gamma": 0.0312, "vega": 0.027, "theta": -0.0041, "rho": 0.0392, "theo": 6.3945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "SJNK270319P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 181.0, "iv": 0.5497, "open_interest": 0.0, "volume": 0.0, "delta": -0.1227, "gamma": 0.0313, "vega": 0.0294, "theta": -0.0048, "rho": -0.0118, "theo": 0.4412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "SJNK270319C00019000", "bid": 4.0, "bid_size": 200.0, "ask": 6.6, "ask_size": 150.0, "iv": 0.3526, "open_interest": 0.0, "volume": 0.0, "delta": 0.873, "gamma": 0.0395, "vega": 0.0309, "theta": -0.0041, "rho": 0.0411, "theo": 5.4266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.14999997615814}, {"option": "SJNK270319P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 181.0, "iv": 0.3696, "open_interest": 0.0, "volume": 0.0, "delta": -0.1435, "gamma": 0.0397, "vega": 0.0328, "theta": -0.0047, "rho": -0.0135, "theo": 0.4641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "SJNK270319C00020000", "bid": 3.0, "bid_size": 200.0, "ask": 5.6, "ask_size": 150.0, "iv": 0.2921, "open_interest": 0.0, "volume": 0.0, "delta": 0.8459, "gamma": 0.0509, "vega": 0.0347, "theta": -0.0041, "rho": 0.0442, "theo": 4.4708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.17499995231628}, {"option": "SJNK270319P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 176.0, "iv": 0.3111, "open_interest": 0.0, "volume": 0.0, "delta": -0.1714, "gamma": 0.0513, "vega": 0.0368, "theta": -0.0046, "rho": -0.0159, "theo": 0.4983, "change": 0.0, "open": 0.0, "high": 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": "SJNK270319C00021000", "bid": 2.0, "bid_size": 201.0, "ask": 4.6, "ask_size": 150.0, "iv": 0.2334, "open_interest": 0.0, "volume": 0.0, "delta": 0.8079, "gamma": 0.0671, "vega": 0.0402, "theta": -0.0041, "rho": 0.0465, "theo": 3.5321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.17499995231628}, {"option": "SJNK270319P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 271.0, "iv": 0.344, "open_interest": 0.0, "volume": 0.0, "delta": -0.2106, "gamma": 0.0678, "vega": 0.0417, "theta": -0.0045, "rho": -0.0192, "theo": 0.5518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "SJNK270319C00022000", "bid": 1.0, "bid_size": 271.0, "ask": 3.6, "ask_size": 271.0, "iv": 0.1753, "open_interest": 0.0, "volume": 0.0, "delta": 0.7511, "gamma": 0.0902, "vega": 0.0464, "theta": -0.0041, "rho": 0.0468, "theo": 2.6298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000001788139}, {"option": "SJNK270319P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 271.0, "iv": 0.2813, "open_interest": 0.0, "volume": 0.0, "delta": -0.2692, "gamma": 0.091, "vega": 0.0477, "theta": -0.0044, "rho": -0.0242, "theo": 0.6436, "change": 0.0, "open": 0.0, "high": 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": "SJNK270319C00023000", "bid": 0.05, "bid_size": 599.0, "ask": 2.65, "ask_size": 271.0, "iv": 0.127, "open_interest": 0.0, "volume": 0.0, "delta": 0.6624, "gamma": 0.1193, "vega": 0.0529, "theta": -0.0041, "rho": 0.0439, "theo": 1.8119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000004805624}, {"option": "SJNK270319P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 271.0, "iv": 0.2148, "open_interest": 0.0, "volume": 0.0, "delta": -0.36, "gamma": 0.12, "vega": 0.0539, "theta": -0.0043, "rho": -0.0321, "theo": 0.8226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "SJNK270319C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 271.0, "iv": 0.149, "open_interest": 0.0, "volume": 0.0, "delta": 0.5356, "gamma": 0.1385, "vega": 0.0573, "theta": -0.0042, "rho": 0.0381, "theo": 1.1855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "SJNK270319P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 271.0, "iv": 0.1602, "open_interest": 4.0, "volume": 0.0, "delta": -0.4871, "gamma": 0.1382, "vega": 0.0575, "theta": -0.0042, "rho": -0.0433, "theo": 1.1977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-09-24T15:24:40", "percent_change": 0.0, "prev_day_close": 1.02500000037253}, {"option": "SJNK270319C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 271.0, "iv": 0.1897, "open_interest": 1.0, "volume": 0.0, "delta": 0.4097, "gamma": 0.1286, "vega": 0.056, "theta": -0.0043, "rho": 0.0305, "theo": 0.8258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-08-24T09:33:55", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SJNK270319P00025000", "bid": 0.05, "bid_size": 536.0, "ask": 2.8, "ask_size": 39.0, "iv": 0.1352, "open_interest": 0.0, "volume": 0.0, "delta": -0.6106, "gamma": 0.1276, "vega": 0.0554, "theta": -0.0042, "rho": -0.0551, "theo": 1.8379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500004805624}, {"option": "SJNK270319C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 201.0, "iv": 0.2412, "open_interest": 0.0, "volume": 0.0, "delta": 0.3193, "gamma": 0.1067, "vega": 0.0516, "theta": -0.0044, "rho": 0.0243, "theo": 0.6385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "SJNK270319P00026000", "bid": 0.35, "bid_size": 201.0, "ask": 3.9, "ask_size": 41.0, "iv": 0.1085, "open_interest": 0.0, "volume": 0.0, "delta": -0.6982, "gamma": 0.1056, "vega": 0.0508, "theta": -0.0041, "rho": -0.0633, "theo": 2.6454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999998211861}, {"option": "SJNK270319C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 201.0, "iv": 0.2244, "open_interest": 0.0, "volume": 0.0, "delta": 0.2581, "gamma": 0.0871, "vega": 0.0469, "theta": -0.0043, "rho": 0.02, "theo": 0.5272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "SJNK270319P00027000", "bid": 1.4, "bid_size": 201.0, "ask": 4.8, "ask_size": 41.0, "iv": 0.1347, "open_interest": 0.0, "volume": 0.0, "delta": -0.7577, "gamma": 0.0863, "vega": 0.0458, "theta": -0.004, "rho": -0.0671, "theo": 3.5263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.99999988079071}, {"option": "SJNK270319C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 150.0, "iv": 0.3331, "open_interest": 0.0, "volume": 0.0, "delta": 0.2151, "gamma": 0.0719, "vega": 0.0425, "theta": -0.0043, "rho": 0.0167, "theo": 0.4517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "SJNK270319P00028000", "bid": 2.4, "bid_size": 201.0, "ask": 5.8, "ask_size": 41.0, "iv": 0.1703, "open_interest": 0.0, "volume": 0.0, "delta": -0.8, "gamma": 0.0715, "vega": 0.041, "theta": -0.0038, "rho": -0.0694, "theo": 4.4419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.94999992847443}, {"option": "SJNK270319C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 229.0, "iv": 0.3728, "open_interest": 0.0, "volume": 0.0, "delta": 0.1832, "gamma": 0.0603, "vega": 0.0386, "theta": -0.0042, "rho": 0.0143, "theo": 0.3958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "SJNK270319P00029000", "bid": 3.3, "bid_size": 201.0, "ask": 6.8, "ask_size": 41.0, "iv": 0.1542, "open_interest": 0.0, "volume": 0.0, "delta": -0.8318, "gamma": 0.0602, "vega": 0.0368, "theta": -0.0036, "rho": -0.0698, "theo": 5.3767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.89999997615814}, {"option": "SJNK270319C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 150.0, "iv": 0.4096, "open_interest": 0.0, "volume": 0.0, "delta": 0.1587, "gamma": 0.0514, "vega": 0.0352, "theta": -0.0041, "rho": 0.0124, "theo": 0.3518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "SJNK270319P00030000", "bid": 4.2, "bid_size": 201.0, "ask": 7.8, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8566, "gamma": 0.0515, "vega": 0.0334, "theta": -0.0034, "rho": -0.0681, "theo": 6.324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "SJNK270319C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 181.0, "iv": 0.444, "open_interest": 0.0, "volume": 0.0, "delta": 0.1393, "gamma": 0.0443, "vega": 0.0322, "theta": -0.004, "rho": 0.0109, "theo": 0.316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "SJNK270319P00031000", "bid": 5.2, "bid_size": 201.0, "ask": 8.7, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8765, "gamma": 0.0444, "vega": 0.0301, "theta": -0.0032, "rho": -0.0695, "theo": 7.2801, "change": 0.0, "open": 0.0, "high": 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": "SJNK270319C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 244.0, "iv": 0.3947, "open_interest": 0.0, "volume": 0.0, "delta": 0.1234, "gamma": 0.0387, "vega": 0.0297, "theta": -0.0038, "rho": 0.0096, "theo": 0.286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "SJNK270319P00032000", "bid": 6.2, "bid_size": 201.0, "ask": 9.7, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8927, "gamma": 0.0387, "vega": 0.0271, "theta": -0.003, "rho": -0.0658, "theo": 8.2425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "SJNK270319C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 244.0, "iv": 0.4227, "open_interest": 0.0, "volume": 0.0, "delta": 0.1103, "gamma": 0.034, "vega": 0.0274, "theta": -0.0037, "rho": 0.0086, "theo": 0.2603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "SJNK270319P00033000", "bid": 7.2, "bid_size": 201.0, "ask": 10.7, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9062, "gamma": 0.034, "vega": 0.0247, "theta": -0.0027, "rho": -0.0661, "theo": 9.2102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "SJNK270319C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 90.0, "iv": 0.4493, "open_interest": 0.0, "volume": 0.0, "delta": 0.0992, "gamma": 0.0302, "vega": 0.0254, "theta": -0.0036, "rho": 0.0078, "theo": 0.2381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "SJNK270319P00034000", "bid": 8.2, "bid_size": 201.0, "ask": 11.7, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9175, "gamma": 0.03, "vega": 0.0225, "theta": -0.0024, "rho": -0.0635, "theo": 10.1815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "SJNK270319C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 244.0, "iv": 0.4746, "open_interest": 0.0, "volume": 0.0, "delta": 0.0898, "gamma": 0.027, "vega": 0.0236, "theta": -0.0034, "rho": 0.007, "theo": 0.2186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "SJNK270319P00035000", "bid": 9.2, "bid_size": 201.0, "ask": 12.7, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9272, "gamma": 0.0266, "vega": 0.0203, "theta": -0.0022, "rho": -0.0645, "theo": 11.1565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "SJNK270617C00014000", "bid": 8.2, "bid_size": 200.0, "ask": 12.0, "ask_size": 201.0, "iv": 0.4594, "open_interest": 0.0, "volume": 0.0, "delta": 0.9318, "gamma": 0.0145, "vega": 0.025, "theta": -0.0018, "rho": 0.0407, "theo": 10.3471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "SJNK270617P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 181.0, "iv": 0.7085, "open_interest": 0.0, "volume": 0.0, "delta": -0.0898, "gamma": 0.0146, "vega": 0.0297, "theta": -0.0038, "rho": -0.0159, "theo": 0.565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SJNK270617C00015000", "bid": 7.2, "bid_size": 200.0, "ask": 11.0, "ask_size": 201.0, "iv": 0.4002, "open_interest": 0.0, "volume": 0.0, "delta": 0.9215, "gamma": 0.0175, "vega": 0.0274, "theta": -0.002, "rho": 0.0431, "theo": 9.3709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "SJNK270617P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 251.0, "iv": 0.6397, "open_interest": 0.0, "volume": 0.0, "delta": -0.1003, "gamma": 0.0176, "vega": 0.0322, "theta": -0.0038, "rho": -0.0174, "theo": 0.5709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SJNK270617C00016000", "bid": 6.2, "bid_size": 201.0, "ask": 10.0, "ask_size": 201.0, "iv": 0.3455, "open_interest": 0.0, "volume": 0.0, "delta": 0.9096, "gamma": 0.0212, "vega": 0.0302, "theta": -0.0021, "rho": 0.0491, "theo": 8.398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "SJNK270617P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 251.0, "iv": 0.5749, "open_interest": 0.0, "volume": 0.0, "delta": -0.1126, "gamma": 0.0213, "vega": 0.035, "theta": -0.0037, "rho": -0.0191, "theo": 0.5804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "SJNK270617C00017000", "bid": 5.2, "bid_size": 200.0, "ask": 9.0, "ask_size": 201.0, "iv": 0.2944, "open_interest": 0.0, "volume": 0.0, "delta": 0.8952, "gamma": 0.0258, "vega": 0.0343, "theta": -0.0022, "rho": 0.0534, "theo": 7.4292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "SJNK270617P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 251.0, "iv": 0.5134, "open_interest": 0.0, "volume": 0.0, "delta": -0.1275, "gamma": 0.0259, "vega": 0.0382, "theta": -0.0036, "rho": -0.0212, "theo": 0.5948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "SJNK270617C00018000", "bid": 4.2, "bid_size": 201.0, "ask": 8.0, "ask_size": 201.0, "iv": 0.2461, "open_interest": 0.0, "volume": 0.0, "delta": 0.8771, "gamma": 0.0318, "vega": 0.0381, "theta": -0.0023, "rho": 0.0574, "theo": 6.4681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "SJNK270617P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 250.0, "iv": 0.4546, "open_interest": 0.0, "volume": 0.0, "delta": -0.1458, "gamma": 0.0319, "vega": 0.042, "theta": -0.0035, "rho": -0.024, "theo": 0.6162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "SJNK270617C00019000", "bid": 3.2, "bid_size": 201.0, "ask": 7.1, "ask_size": 201.0, "iv": 0.2378, "open_interest": 0.0, "volume": 0.0, "delta": 0.8543, "gamma": 0.0395, "vega": 0.0421, "theta": -0.0024, "rho": 0.0608, "theo": 5.517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.14999997615814}, {"option": "SJNK270617P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 105.0, "iv": 0.2861, "open_interest": 0.0, "volume": 0.0, "delta": -0.169, "gamma": 0.0397, "vega": 0.0461, "theta": -0.0034, "rho": -0.0273, "theo": 0.6475, "change": 0.0, "open": 0.0, "high": 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": "SJNK270617C00020000", "bid": 2.25, "bid_size": 200.0, "ask": 6.0, "ask_size": 201.0, "iv": 0.1794, "open_interest": 0.0, "volume": 0.0, "delta": 0.8245, "gamma": 0.0499, "vega": 0.0481, "theta": -0.0025, "rho": 0.0654, "theo": 4.5796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.17499995231628}, {"option": "SJNK270617P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 103.0, "iv": 0.2404, "open_interest": 0.0, "volume": 0.0, "delta": -0.1995, "gamma": 0.0501, "vega": 0.0513, "theta": -0.0033, "rho": -0.0318, "theo": 0.6941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "SJNK270617C00021000", "bid": 1.6, "bid_size": 200.0, "ask": 5.1, "ask_size": 201.0, "iv": 0.2052, "open_interest": 0.0, "volume": 0.0, "delta": 0.7837, "gamma": 0.0639, "vega": 0.0546, "theta": -0.0026, "rho": 0.0684, "theo": 3.6659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.17499995231628}, {"option": "SJNK270617P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 270.0, "iv": 0.3093, "open_interest": 0.0, "volume": 0.0, "delta": -0.2409, "gamma": 0.064, "vega": 0.0571, "theta": -0.0032, "rho": -0.0379, "theo": 0.7661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "SJNK270617C00022000", "bid": 0.25, "bid_size": 536.0, "ask": 4.0, "ask_size": 150.0, "iv": 0.0975, "open_interest": 0.0, "volume": 0.0, "delta": 0.7257, "gamma": 0.082, "vega": 0.0611, "theta": -0.0027, "rho": 0.0694, "theo": 2.7976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "SJNK270617P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 271.0, "iv": 0.2527, "open_interest": 0.0, "volume": 0.0, "delta": -0.2993, "gamma": 0.0819, "vega": 0.0636, "theta": -0.0031, "rho": -0.0466, "theo": 0.886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "SJNK270617C00023000", "bid": 0.05, "bid_size": 599.0, "ask": 3.0, "ask_size": 271.0, "iv": 0.1332, "open_interest": 0.0, "volume": 0.0, "delta": 0.6433, "gamma": 0.1016, "vega": 0.0686, "theta": -0.0028, "rho": 0.0671, "theo": 2.026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57499995268881}, {"option": "SJNK270617P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 261.0, "iv": 0.1758, "open_interest": 0.0, "volume": 0.0, "delta": -0.382, "gamma": 0.1015, "vega": 0.0698, "theta": -0.003, "rho": -0.0596, "theo": 1.1015, "change": 0.0, "open": 0.0, "high": 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": "SJNK270617C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 271.0, "iv": 0.1372, "open_interest": 0.0, "volume": 0.0, "delta": 0.5374, "gamma": 0.1135, "vega": 0.0726, "theta": -0.0029, "rho": 0.0612, "theo": 1.4277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "SJNK270617P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 191.0, "iv": 0.1216, "open_interest": 0.0, "volume": 0.0, "delta": -0.4872, "gamma": 0.1131, "vega": 0.073, "theta": -0.0029, "rho": -0.0756, "theo": 1.4938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0249999910593}, {"option": "SJNK270617C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 4.0, "iv": 0.0452, "open_interest": 0.0, "volume": 0.0, "delta": 0.4323, "gamma": 0.1094, "vega": 0.0718, "theta": -0.003, "rho": 0.0516, "theo": 1.046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "SJNK270617P00025000", "bid": 0.2, "bid_size": 599.0, "ask": 3.0, "ask_size": 107.0, "iv": 0.1279, "open_interest": 0.0, "volume": 0.0, "delta": -0.5899, "gamma": 0.1086, "vega": 0.0714, "theta": -0.0028, "rho": -0.0934, "theo": 2.101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32499995268881}, {"option": "SJNK270617C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 191.0, "iv": 0.1428, "open_interest": 0.0, "volume": 0.0, "delta": 0.3503, "gamma": 0.0962, "vega": 0.0678, "theta": -0.003, "rho": 0.0434, "theo": 0.8237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "SJNK270617P00026000", "bid": 0.45, "bid_size": 200.0, "ask": 4.0, "ask_size": 69.0, "iv": 0.1042, "open_interest": 0.0, "volume": 0.0, "delta": -0.6699, "gamma": 0.0952, "vega": 0.0667, "theta": -0.0026, "rho": -0.1087, "theo": 2.8616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.79999989271164}, {"option": "SJNK270617C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 191.0, "iv": 0.177, "open_interest": 0.0, "volume": 0.0, "delta": 0.2903, "gamma": 0.0823, "vega": 0.0628, "theta": -0.003, "rho": 0.0367, "theo": 0.6834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "SJNK270617P00027000", "bid": 1.45, "bid_size": 202.0, "ask": 5.0, "ask_size": 57.0, "iv": 0.1398, "open_interest": 0.0, "volume": 0.0, "delta": -0.7282, "gamma": 0.0812, "vega": 0.0616, "theta": -0.0024, "rho": -0.1214, "theo": 3.7016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.17500001192093}, {"option": "SJNK270617C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 191.0, "iv": 0.2078, "open_interest": 0.0, "volume": 0.0, "delta": 0.2458, "gamma": 0.0703, "vega": 0.0578, "theta": -0.003, "rho": 0.0311, "theo": 0.5863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "SJNK270617P00028000", "bid": 2.4, "bid_size": 200.0, "ask": 6.0, "ask_size": 29.0, "iv": 0.1671, "open_interest": 0.0, "volume": 0.0, "delta": -0.7712, "gamma": 0.0693, "vega": 0.0568, "theta": -0.0021, "rho": -0.1321, "theo": 4.5827, "change": 0.0, "open": 0.0, "high": 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": "SJNK270617C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 191.0, "iv": 0.2359, "open_interest": 0.0, "volume": 0.0, "delta": 0.2119, "gamma": 0.0605, "vega": 0.0532, "theta": -0.003, "rho": 0.0269, "theo": 0.5137, "change": 0.0, "open": 0.0, "high": 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": "SJNK270617P00029000", "bid": 3.4, "bid_size": 202.0, "ask": 7.0, "ask_size": 41.0, "iv": 0.1988, "open_interest": 0.0, "volume": 0.0, "delta": -0.804, "gamma": 0.0596, "vega": 0.0524, "theta": -0.0019, "rho": -0.138, "theo": 5.4878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.35000002384186}, {"option": "SJNK270617C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 191.0, "iv": 0.262, "open_interest": 0.0, "volume": 0.0, "delta": 0.1853, "gamma": 0.0526, "vega": 0.0493, "theta": -0.0029, "rho": 0.0234, "theo": 0.4568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "SJNK270617P00030000", "bid": 4.3, "bid_size": 230.0, "ask": 8.4, "ask_size": 41.0, "iv": 0.2668, "open_interest": 0.0, "volume": 0.0, "delta": -0.8307, "gamma": 0.0524, "vega": 0.0475, "theta": -0.0017, "rho": -0.1343, "theo": 6.4083, "change": 0.0, "open": 0.0, "high": 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": "SJNK270617C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 251.0, "iv": 0.2864, "open_interest": 0.0, "volume": 0.0, "delta": 0.1638, "gamma": 0.0461, "vega": 0.0455, "theta": -0.0028, "rho": 0.0207, "theo": 0.4104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "SJNK270617P00031000", "bid": 5.2, "bid_size": 202.0, "ask": 9.0, "ask_size": 41.0, "iv": 0.2202, "open_interest": 0.0, "volume": 0.0, "delta": -0.8535, "gamma": 0.0467, "vega": 0.0432, "theta": -0.0014, "rho": -0.1118, "theo": 7.3424, "change": 0.0, "open": 0.0, "high": 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": "SJNK270617C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 251.0, "iv": 0.4106, "open_interest": 0.0, "volume": 0.0, "delta": 0.1461, "gamma": 0.0408, "vega": 0.0423, "theta": -0.0027, "rho": 0.0186, "theo": 0.3715, "change": 0.0, "open": 0.0, "high": 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": "SJNK270617P00032000", "bid": 6.2, "bid_size": 230.0, "ask": 10.4, "ask_size": 41.0, "iv": 0.3118, "open_interest": 0.0, "volume": 0.0, "delta": -0.8731, "gamma": 0.0418, "vega": 0.0392, "theta": -0.0012, "rho": -0.1021, "theo": 8.288, "change": 0.0, "open": 0.0, "high": 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": "SJNK270617C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 251.0, "iv": 0.3312, "open_interest": 0.0, "volume": 0.0, "delta": 0.1313, "gamma": 0.0363, "vega": 0.0393, "theta": -0.0026, "rho": 0.0166, "theo": 0.3384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "SJNK270617P00033000", "bid": 7.2, "bid_size": 202.0, "ask": 11.0, "ask_size": 41.0, "iv": 0.2705, "open_interest": 0.0, "volume": 0.0, "delta": -0.89, "gamma": 0.0374, "vega": 0.0353, "theta": -0.0009, "rho": -0.0997, "theo": 9.2428, "change": 0.0, "open": 0.0, "high": 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": "SJNK270617C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 251.0, "iv": 0.3519, "open_interest": 0.0, "volume": 0.0, "delta": 0.1187, "gamma": 0.0326, "vega": 0.0366, "theta": -0.0026, "rho": 0.015, "theo": 0.3097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SJNK270617P00034000", "bid": 8.2, "bid_size": 230.0, "ask": 12.0, "ask_size": 41.0, "iv": 0.2944, "open_interest": 0.0, "volume": 0.0, "delta": -0.9044, "gamma": 0.0336, "vega": 0.0324, "theta": -0.0006, "rho": -0.0934, "theo": 10.203, "change": 0.0, "open": 0.0, "high": 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}], "symbol": "SJNK", "security_type": "stock", "exchange_id": 3, "current_price": 23.98, "price_change": -0.18, "price_change_percent": -0.7506, "bid": 23.92, "ask": 24.4, "bid_size": 600, "ask_size": 200, "open": 24.06, "high": 24.08, "low": 23.98, "close": 23.98, "prev_day_close": 23.98, "volume": 8184783, "iv30": 20.175, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10521127310, "last_trade_time": "2026-11-02T15:59:58", "tick": "up"}, "symbol": "SJNK"}