{"timestamp": "2026-09-21 03:33:03", "data": {"options": [{"option": "JANX261016C00002500", "bid": 12.1, "bid_size": 1.0, "ask": 16.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0013, "vega": 0.001, "theta": -0.0058, "rho": 0.0018, "theo": 14.2405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1500005722046}, {"option": "JANX261016P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 9.0, "iv": 3.1235, "open_interest": 0.0, "volume": 0.0, "delta": -0.0075, "gamma": 0.0013, "vega": 0.001, "theta": -0.0058, "rho": -0.0001, "theo": 0.0553, "change": 0.0, "open": 0.0, "high": 0.0, "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": "JANX261016C00005000", "bid": 9.6, "bid_size": 2.0, "ask": 13.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9891, "gamma": 0.0035, "vega": 0.0018, "theta": -0.0073, "rho": 0.0036, "theo": 11.7668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "JANX261016P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 4.8507, "open_interest": 0.0, "volume": 0.0, "delta": -0.0153, "gamma": 0.0035, "vega": 0.0018, "theta": -0.0073, "rho": -0.0002, "theo": 0.0731, "change": 0.0, "open": 0.0, "high": 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": "JANX261016C00007500", "bid": 7.1, "bid_size": 2.0, "ask": 11.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9773, "gamma": 0.0079, "vega": 0.0029, "theta": -0.0085, "rho": 0.0053, "theo": 9.2969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.20000004768372}, {"option": "JANX261016P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 3.3944, "open_interest": 0.0, "volume": 0.0, "delta": -0.0271, "gamma": 0.008, "vega": 0.0029, "theta": -0.0086, "rho": -0.0004, "theo": 0.0946, "change": 0.0, "open": 0.0, "high": 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": "JANX261016C00010000", "bid": 4.6, "bid_size": 2.0, "ask": 8.7, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9559, "gamma": 0.0175, "vega": 0.0046, "theta": -0.0101, "rho": 0.0069, "theo": 6.8401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "JANX261016P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 2.4292, "open_interest": 0.0, "volume": 0.0, "delta": -0.0486, "gamma": 0.0176, "vega": 0.0046, "theta": -0.0101, "rho": -0.0006, "theo": 0.1296, "change": 0.0, "open": 0.0, "high": 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": "JANX261016C00012500", "bid": 2.25, "bid_size": 2.0, "ask": 6.3, "ask_size": 6.0, "iv": 0.6462, "open_interest": 0.0, "volume": 0.0, "delta": 0.9082, "gamma": 0.0417, "vega": 0.0079, "theta": -0.0123, "rho": 0.0082, "theo": 4.4211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.27500009536743}, {"option": "JANX261016P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 50.0, "iv": 1.0002, "open_interest": 0.0, "volume": 0.0, "delta": -0.0967, "gamma": 0.042, "vega": 0.0079, "theta": -0.0124, "rho": -0.0012, "theo": 0.2026, "change": 0.0, "open": 0.0, "high": 0.0, "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": "JANX261016C00015000", "bid": 0.2, "bid_size": 3.0, "ask": 4.1, "ask_size": 5.0, "iv": 0.6143, "open_interest": 14.0, "volume": 0.0, "delta": 0.7644, "gamma": 0.1067, "vega": 0.0144, "theta": -0.0162, "rho": 0.0081, "theo": 2.1746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.46, "last_trade_time": "2026-09-02T14:06:50", "percent_change": 0.0, "prev_day_close": 2.17500001192093}, {"option": "JANX261016P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 1.0, "iv": 0.5226, "open_interest": 0.0, "volume": 0.0, "delta": -0.2425, "gamma": 0.1081, "vega": 0.0144, "theta": -0.0164, "rho": -0.0029, "theo": 0.4507, "change": 0.0, "open": 0.0, "high": 0.0, "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": "JANX261016C00017500", "bid": 0.55, "bid_size": 1.0, "ask": 0.9, "ask_size": 5.0, "iv": 0.5783, "open_interest": 62.0, "volume": 0.0, "delta": 0.44, "gamma": 0.132, "vega": 0.0182, "theta": -0.0212, "rho": 0.0049, "theo": 0.8784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-09-17T13:02:13", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "JANX261016P00017500", "bid": 0.25, "bid_size": 10.0, "ask": 3.4, "ask_size": 10.0, "iv": 0.7404, "open_interest": 49.0, "volume": 0.0, "delta": -0.5719, "gamma": 0.1348, "vega": 0.018, "theta": -0.0217, "rho": -0.0061, "theo": 1.6595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.42, "last_trade_time": "2026-09-11T14:10:43", "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "JANX261016C00020000", "bid": 0.1, "bid_size": 12.0, "ask": 0.45, "ask_size": 1.0, "iv": 0.6476, "open_interest": 6.0, "volume": 0.0, "delta": 0.2558, "gamma": 0.0845, "vega": 0.0148, "theta": -0.0218, "rho": 0.0028, "theo": 0.5157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-09-15T09:42:13", "percent_change": 0.0, "prev_day_close": 0.274999994784594}, {"option": "JANX261016P00020000", "bid": 1.55, "bid_size": 34.0, "ask": 5.2, "ask_size": 35.0, "iv": 0.0, "open_interest": 14.0, "volume": 0.0, "delta": -0.758, "gamma": 0.0869, "vega": 0.0142, "theta": -0.0224, "rho": -0.0075, "theo": 3.8052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.18, "last_trade_time": "2026-09-11T15:20:44", "percent_change": 0.0, "prev_day_close": 3.44999998807907}, {"option": "JANX261016C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 25.0, "iv": 1.5088, "open_interest": 3.0, "volume": 1.0, "delta": 0.173, "gamma": 0.0564, "vega": 0.0118, "theta": -0.0204, "rho": 0.0019, "theo": 0.3649, "change": -0.075, "open": 1.05, "high": 1.05, "low": 1.05, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-09-18T13:52:29", "percent_change": -6.66667, "prev_day_close": 1.04999995231628}, {"option": "JANX261016P00022500", "bid": 3.9, "bid_size": 6.0, "ask": 7.8, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8416, "gamma": 0.0585, "vega": 0.0111, "theta": -0.0212, "rho": -0.0077, "theo": 6.1612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "JANX261016C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 32.0, "iv": 1.413, "open_interest": 25.0, "volume": 243.0, "delta": 0.1275, "gamma": 0.0406, "vega": 0.0096, "theta": -0.0188, "rho": 0.0014, "theo": 0.2795, "change": -1.05, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-18T10:38:49", "percent_change": -95.4545, "prev_day_close": 0.625}, {"option": "JANX261016P00025000", "bid": 6.4, "bid_size": 7.0, "ask": 10.2, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8875, "gamma": 0.0424, "vega": 0.0087, "theta": -0.0196, "rho": -0.0075, "theo": 8.5812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "JANX261016C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 12.0, "iv": 2.1201, "open_interest": 74.0, "volume": 0.0, "delta": 0.0796, "gamma": 0.0243, "vega": 0.0068, "theta": -0.0156, "rho": 0.0008, "theo": 0.1842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-10T12:23:14", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "JANX261016P00030000", "bid": 11.4, "bid_size": 7.0, "ask": 15.4, "ask_size": 10.0, "iv": 1.0088, "open_interest": 0.0, "volume": 0.0, "delta": -0.9359, "gamma": 0.0257, "vega": 0.0058, "theta": -0.0166, "rho": -0.0071, "theo": 13.4955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3999996185303}, {"option": "JANX261120C00002500", "bid": 12.1, "bid_size": 2.0, "ask": 16.2, "ask_size": 2.0, "iv": 3.2265, "open_interest": 0.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0009, "vega": 0.0003, "theta": -0.0014, "rho": 0.0003, "theo": 13.9966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1500000953674}, {"option": "JANX261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 3.0, "iv": 2.0638, "open_interest": 0.0, "volume": 0.0, "delta": -0.0062, "gamma": 0.0012, "vega": 0.0012, "theta": -0.0021, "rho": -0.0002, "theo": 0.0413, "change": 0.0, "open": 0.0, "high": 0.0, "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": "JANX261120C00005000", "bid": 9.7, "bid_size": 2.0, "ask": 13.7, "ask_size": 2.0, "iv": 2.1545, "open_interest": 0.0, "volume": 0.0, "delta": 0.9923, "gamma": 0.0041, "vega": 0.0012, "theta": -0.0038, "rho": 0.0012, "theo": 11.5045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "JANX261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 3.2107, "open_interest": 0.0, "volume": 0.0, "delta": -0.0151, "gamma": 0.0036, "vega": 0.0026, "theta": -0.0031, "rho": -0.0006, "theo": 0.0702, "change": 0.0, "open": 0.0, "high": 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": "JANX261120C00007500", "bid": 7.2, "bid_size": 2.0, "ask": 11.3, "ask_size": 2.0, "iv": 1.5536, "open_interest": 0.0, "volume": 0.0, "delta": 0.9743, "gamma": 0.0113, "vega": 0.0035, "theta": -0.006, "rho": 0.0032, "theo": 9.0366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.20000004768372}, {"option": "JANX261120P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 2.2351, "open_interest": 0.0, "volume": 0.0, "delta": -0.0336, "gamma": 0.0091, "vega": 0.0051, "theta": -0.0047, "rho": -0.0012, "theo": 0.1276, "change": 0.0, "open": 0.0, "high": 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": "JANX261120C00010000", "bid": 4.8, "bid_size": 6.0, "ask": 8.6, "ask_size": 6.0, "iv": 1.0201, "open_interest": 0.0, "volume": 0.0, "delta": 0.9288, "gamma": 0.0242, "vega": 0.0086, "theta": -0.0083, "rho": 0.0069, "theo": 6.6446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.69999980926514}, {"option": "JANX261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 4.0, "iv": 1.6038, "open_interest": 0.0, "volume": 0.0, "delta": -0.0756, "gamma": 0.0215, "vega": 0.0097, "theta": -0.0073, "rho": -0.0026, "theo": 0.2617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "JANX261120C00012500", "bid": 2.45, "bid_size": 6.0, "ask": 6.6, "ask_size": 4.0, "iv": 0.8628, "open_interest": 3.0, "volume": 0.0, "delta": 0.8302, "gamma": 0.0467, "vega": 0.0166, "theta": -0.0119, "rho": 0.0102, "theo": 4.4629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.75, "last_trade_time": "2026-09-08T12:28:56", "percent_change": 0.0, "prev_day_close": 4.42500007152557}, {"option": "JANX261120P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 2.0, "iv": 1.0453, "open_interest": 13.0, "volume": 0.0, "delta": -0.1684, "gamma": 0.044, "vega": 0.0172, "theta": -0.0112, "rho": -0.0059, "theo": 0.6012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-08-12T13:38:51", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "JANX261120C00015000", "bid": 1.35, "bid_size": 2.0, "ask": 4.2, "ask_size": 2.0, "iv": 0.7858, "open_interest": 37.0, "volume": 0.0, "delta": 0.6632, "gamma": 0.0695, "vega": 0.0245, "theta": -0.0156, "rho": 0.011, "theo": 2.7418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-09-08T14:18:04", "percent_change": 0.0, "prev_day_close": 2.7749999165535}, {"option": "JANX261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 32.0, "iv": 0.5918, "open_interest": 0.0, "volume": 0.0, "delta": -0.3289, "gamma": 0.0673, "vega": 0.0246, "theta": -0.0151, "rho": -0.0119, "theo": 1.3894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "JANX261120C00017500", "bid": 1.15, "bid_size": 32.0, "ask": 2.1, "ask_size": 36.0, "iv": 0.7723, "open_interest": 151.0, "volume": 0.0, "delta": 0.4771, "gamma": 0.0748, "vega": 0.027, "theta": -0.0168, "rho": 0.0092, "theo": 1.6299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.75, "last_trade_time": "2026-09-17T10:31:28", "percent_change": 0.0, "prev_day_close": 1.57499992847443}, {"option": "JANX261120P00017500", "bid": 0.45, "bid_size": 6.0, "ask": 4.0, "ask_size": 23.0, "iv": 0.569, "open_interest": 30.0, "volume": 0.0, "delta": -0.5105, "gamma": 0.0734, "vega": 0.0268, "theta": -0.0165, "rho": -0.0195, "theo": 2.7728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.12, "last_trade_time": "2026-09-08T14:18:41", "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "JANX261120C00020000", "bid": 0.45, "bid_size": 32.0, "ask": 1.6, "ask_size": 42.0, "iv": 0.8139, "open_interest": 328.0, "volume": 0.0, "delta": 0.3284, "gamma": 0.0654, "vega": 0.0246, "theta": -0.0157, "rho": 0.0068, "theo": 0.9906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.01, "last_trade_time": "2026-09-17T13:43:21", "percent_change": 0.0, "prev_day_close": 1.02500000596046}, {"option": "JANX261120P00020000", "bid": 2.05, "bid_size": 6.0, "ask": 6.1, "ask_size": 6.0, "iv": 0.5586, "open_interest": 1.0, "volume": 0.0, "delta": -0.657, "gamma": 0.0647, "vega": 0.0244, "theta": -0.0155, "rho": -0.0266, "theo": 4.621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.91, "last_trade_time": "2026-09-10T10:19:09", "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "JANX261120C00022500", "bid": 0.15, "bid_size": 37.0, "ask": 2.65, "ask_size": 58.0, "iv": 1.1695, "open_interest": 3.0, "volume": 0.0, "delta": 0.2258, "gamma": 0.0522, "vega": 0.0205, "theta": -0.0135, "rho": 0.0049, "theo": 0.6265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-09-10T09:30:01", "percent_change": 0.0, "prev_day_close": 1.40000005066395}, {"option": "JANX261120P00022500", "bid": 4.3, "bid_size": 21.0, "ask": 8.3, "ask_size": 35.0, "iv": 0.5706, "open_interest": 0.0, "volume": 0.0, "delta": -0.7586, "gamma": 0.0519, "vega": 0.0204, "theta": -0.0134, "rho": -0.0323, "theo": 6.7407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "JANX261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 11.0, "iv": 1.221, "open_interest": 11.0, "volume": 1.0, "delta": 0.1575, "gamma": 0.0403, "vega": 0.0164, "theta": -0.0112, "rho": 0.0035, "theo": 0.4117, "change": 0.075, "open": 1.2, "high": 1.2, "low": 1.2, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-09-18T13:52:29", "percent_change": 6.66667, "prev_day_close": 1.15000000037253}, {"option": "JANX261120P00025000", "bid": 7.3, "bid_size": 16.0, "ask": 10.3, "ask_size": 16.0, "iv": 0.7156, "open_interest": 0.0, "volume": 0.0, "delta": -0.8267, "gamma": 0.0403, "vega": 0.0164, "theta": -0.0112, "rho": -0.0363, "theo": 9.0089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "JANX261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 17.0, "iv": 1.5168, "open_interest": 7.0, "volume": 0.0, "delta": 0.0811, "gamma": 0.0236, "vega": 0.0102, "theta": -0.0073, "rho": 0.0018, "theo": 0.1952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-17T13:43:21", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "JANX261120P00030000", "bid": 11.5, "bid_size": 11.0, "ask": 15.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9042, "gamma": 0.0242, "vega": 0.0104, "theta": -0.0075, "rho": -0.0395, "theo": 13.7601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5500001907349}, {"option": "JANX261218C00002500", "bid": 12.2, "bid_size": 1.0, "ask": 16.1, "ask_size": 1.0, "iv": 2.4389, "open_interest": 0.0, "volume": 0.0, "delta": 0.9825, "gamma": 0.0021, "vega": 0.0033, "theta": -0.0048, "rho": 0.0034, "theo": 14.1683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1500000953674}, {"option": "JANX261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 4.437, "open_interest": 0.0, "volume": 0.0, "delta": -0.016, "gamma": 0.002, "vega": 0.0033, "theta": -0.0045, "rho": -0.0011, "theo": 0.193, "change": 0.0, "open": 0.0, "high": 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": "JANX261218C00005000", "bid": 9.7, "bid_size": 2.0, "ask": 13.8, "ask_size": 1.0, "iv": 1.7082, "open_interest": 5.0, "volume": 0.0, "delta": 0.9655, "gamma": 0.0054, "vega": 0.006, "theta": -0.0056, "rho": 0.0076, "theo": 11.7353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.4, "last_trade_time": "2026-01-20T14:20:49", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "JANX261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 2.6913, "open_interest": 0.0, "volume": 0.0, "delta": -0.0323, "gamma": 0.0052, "vega": 0.006, "theta": -0.0055, "rho": -0.0018, "theo": 0.2448, "change": 0.0, "open": 0.0, "high": 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": "JANX261218C00007500", "bid": 7.3, "bid_size": 2.0, "ask": 11.3, "ask_size": 7.0, "iv": 1.2172, "open_interest": 6.0, "volume": 0.0, "delta": 0.9399, "gamma": 0.0112, "vega": 0.0095, "theta": -0.0066, "rho": 0.0126, "theo": 9.3354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.93, "last_trade_time": "2026-01-06T15:25:47", "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "JANX261218P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1.0, "iv": 1.1701, "open_interest": 6.0, "volume": 0.0, "delta": -0.0571, "gamma": 0.0111, "vega": 0.0094, "theta": -0.0065, "rho": -0.003, "theo": 0.326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2025-12-11T11:29:17", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "JANX261218C00010000", "bid": 4.9, "bid_size": 3.0, "ask": 9.1, "ask_size": 7.0, "iv": 0.9743, "open_interest": 91.0, "volume": 0.0, "delta": 0.8943, "gamma": 0.0218, "vega": 0.0147, "theta": -0.008, "rho": 0.0178, "theo": 7.0243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.69, "last_trade_time": "2026-09-11T10:25:02", "percent_change": 0.0, "prev_day_close": 7.00000023841858}, {"option": "JANX261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 3.0, "iv": 1.3974, "open_interest": 9.0, "volume": 0.0, "delta": -0.1019, "gamma": 0.0217, "vega": 0.0147, "theta": -0.008, "rho": -0.005, "theo": 0.4922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-06-01T09:30:01", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "JANX261218C00012500", "bid": 2.85, "bid_size": 3.0, "ask": 7.1, "ask_size": 7.0, "iv": 0.8571, "open_interest": 58.0, "volume": 0.0, "delta": 0.8089, "gamma": 0.0388, "vega": 0.0221, "theta": -0.0102, "rho": 0.0207, "theo": 4.931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.65, "last_trade_time": "2026-09-14T15:43:51", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "JANX261218P00012500", "bid": 0.25, "bid_size": 125.0, "ask": 1.45, "ask_size": 1.0, "iv": 0.8266, "open_interest": 229.0, "volume": 0.0, "delta": -0.1874, "gamma": 0.0389, "vega": 0.0222, "theta": -0.0102, "rho": -0.0089, "theo": 0.8736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-09-04T14:35:32", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "JANX261218C00015000", "bid": 1.4, "bid_size": 19.0, "ask": 5.5, "ask_size": 17.0, "iv": 0.8346, "open_interest": 369.0, "volume": 0.0, "delta": 0.673, "gamma": 0.0552, "vega": 0.0295, "theta": -0.0127, "rho": 0.0195, "theo": 3.3007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.4, "last_trade_time": "2026-09-15T13:59:40", "percent_change": 0.0, "prev_day_close": 3.3500000834465}, {"option": "JANX261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 12.0, "iv": 0.8114, "open_interest": 186.0, "volume": 0.0, "delta": -0.3242, "gamma": 0.0556, "vega": 0.0296, "theta": -0.0128, "rho": -0.0152, "theo": 1.7193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.85, "last_trade_time": "2026-06-25T12:31:32", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "JANX261218C00017500", "bid": 1.5, "bid_size": 17.0, "ask": 2.8, "ask_size": 20.0, "iv": 0.7689, "open_interest": 282.0, "volume": 42.0, "delta": 0.5264, "gamma": 0.0599, "vega": 0.0326, "theta": -0.0144, "rho": 0.0161, "theo": 2.2487, "change": -0.35, "open": 2.1, "high": 2.4, "low": 2.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-09-18T13:36:03", "percent_change": -12.7273, "prev_day_close": 2.07499992847443}, {"option": "JANX261218P00017500", "bid": 2.4, "bid_size": 21.0, "ask": 5.1, "ask_size": 39.0, "iv": 0.9843, "open_interest": 48.0, "volume": 44.0, "delta": -0.4724, "gamma": 0.0607, "vega": 0.0327, "theta": -0.0146, "rho": -0.0221, "theo": 3.1471, "change": 0.55, "open": 2.95, "high": 3.1, "low": 2.91, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-09-18T13:57:20", "percent_change": 21.5686, "prev_day_close": 3.75}, {"option": "JANX261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 1.0, "iv": 0.5997, "open_interest": 265.0, "volume": 0.0, "delta": 0.4075, "gamma": 0.0558, "vega": 0.0319, "theta": -0.0147, "rho": 0.0128, "theo": 1.607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-09-15T13:22:34", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "JANX261218P00020000", "bid": 2.5, "bid_size": 18.0, "ask": 6.6, "ask_size": 11.0, "iv": 0.6964, "open_interest": 101.0, "volume": 0.0, "delta": -0.5932, "gamma": 0.0569, "vega": 0.0318, "theta": -0.015, "rho": -0.0277, "theo": 4.9893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.7, "last_trade_time": "2026-09-16T09:55:48", "percent_change": 0.0, "prev_day_close": 4.52499997615814}, {"option": "JANX261218C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 2.0, "iv": 0.963, "open_interest": 34.0, "volume": 0.0, "delta": 0.3195, "gamma": 0.0489, "vega": 0.0294, "theta": -0.0141, "rho": 0.0101, "theo": 1.1972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.15, "last_trade_time": "2026-09-03T11:46:18", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "JANX261218P00022500", "bid": 4.5, "bid_size": 7.0, "ask": 8.8, "ask_size": 8.0, "iv": 0.7269, "open_interest": 68.0, "volume": 0.0, "delta": -0.6833, "gamma": 0.0504, "vega": 0.029, "theta": -0.0146, "rho": -0.0314, "theo": 7.0668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.85, "last_trade_time": "2026-09-10T14:09:20", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "JANX261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 4.0, "iv": 1.0626, "open_interest": 19.0, "volume": 0.0, "delta": 0.2547, "gamma": 0.0421, "vega": 0.0263, "theta": -0.0132, "rho": 0.0081, "theo": 0.9201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.12, "last_trade_time": "2026-08-25T14:20:09", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "JANX261218P00025000", "bid": 6.8, "bid_size": 7.0, "ask": 11.0, "ask_size": 8.0, "iv": 0.7538, "open_interest": 10.0, "volume": 0.0, "delta": -0.7503, "gamma": 0.0438, "vega": 0.0258, "theta": -0.0137, "rho": -0.0337, "theo": 9.28, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-08-27T15:24:53", "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "JANX261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 2.0, "iv": 1.2391, "open_interest": 72.0, "volume": 0.0, "delta": 0.1692, "gamma": 0.031, "vega": 0.0207, "theta": -0.011, "rho": 0.0055, "theo": 0.5803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-08-19T15:29:37", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "JANX261218P00030000", "bid": 11.5, "bid_size": 3.0, "ask": 15.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.8401, "gamma": 0.0331, "vega": 0.0195, "theta": -0.0118, "rho": -0.0346, "theo": 13.9283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.16, "last_trade_time": "2026-03-31T15:37:33", "percent_change": 0.0, "prev_day_close": 13.4499998092651}, {"option": "JANX261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 2.0, "iv": 1.3908, "open_interest": 189.0, "volume": 0.0, "delta": 0.1178, "gamma": 0.023, "vega": 0.0162, "theta": -0.009, "rho": 0.0038, "theo": 0.3886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-12T15:59:36", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "JANX261218P00035000", "bid": 16.4, "bid_size": 5.0, "ask": 20.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.896, "gamma": 0.0256, "vega": 0.0143, "theta": -0.01, "rho": -0.0322, "theo": 18.734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.42, "last_trade_time": "2026-05-14T14:24:43", "percent_change": 0.0, "prev_day_close": 18.3999996185303}, {"option": "JANX261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 2.0, "iv": 1.52, "open_interest": 41.0, "volume": 0.0, "delta": 0.0849, "gamma": 0.0175, "vega": 0.0127, "theta": -0.0073, "rho": 0.0028, "theo": 0.2715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-08-12T09:30:01", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "JANX261218P00040000", "bid": 21.4, "bid_size": 5.0, "ask": 25.4, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9336, "gamma": 0.0206, "vega": 0.0098, "theta": -0.0086, "rho": -0.0272, "theo": 23.6221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.3499994277954}, {"option": "JANX261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 1.3286, "open_interest": 6.0, "volume": 0.0, "delta": 0.0629, "gamma": 0.0135, "vega": 0.0101, "theta": -0.006, "rho": 0.002, "theo": 0.1957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-04-06T09:30:01", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "JANX261218P00045000", "bid": 26.4, "bid_size": 5.0, "ask": 30.4, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9601, "gamma": 0.0165, "vega": 0.0063, "theta": -0.0077, "rho": -0.0187, "theo": 28.5588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.3999996185303}, {"option": "JANX261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 1.1618, "open_interest": 42.0, "volume": 0.0, "delta": 0.0476, "gamma": 0.0106, "vega": 0.0081, "theta": -0.0049, "rho": 0.0016, "theo": 0.1447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-09-11T13:15:07", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "JANX261218P00050000", "bid": 31.4, "bid_size": 1.0, "ask": 35.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9783, "gamma": 0.0119, "vega": 0.0034, "theta": -0.0059, "rho": -0.0107, "theo": 33.5261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.3500003814697}, {"option": "JANX270115C00002500", "bid": 12.2, "bid_size": 1.0, "ask": 16.2, "ask_size": 1.0, "iv": 2.1227, "open_interest": 0.0, "volume": 0.0, "delta": 0.9775, "gamma": 0.0021, "vega": 0.0048, "theta": -0.0053, "rho": 0.0045, "theo": 14.3809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.2499995231628}, {"option": "JANX270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 3.8916, "open_interest": 0.0, "volume": 0.0, "delta": -0.0209, "gamma": 0.0021, "vega": 0.0048, "theta": -0.0051, "rho": -0.0021, "theo": 0.35, "change": 0.0, "open": 0.0, "high": 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": "JANX270115C00005000", "bid": 9.8, "bid_size": 2.0, "ask": 13.7, "ask_size": 2.0, "iv": 1.3999, "open_interest": 0.0, "volume": 0.0, "delta": 0.9579, "gamma": 0.0056, "vega": 0.0081, "theta": -0.0057, "rho": 0.0107, "theo": 11.9285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "JANX270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 2.3628, "open_interest": 0.0, "volume": 0.0, "delta": -0.0398, "gamma": 0.0055, "vega": 0.0081, "theta": -0.0056, "rho": -0.0032, "theo": 0.3717, "change": 0.0, "open": 0.0, "high": 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": "JANX270115C00007500", "bid": 7.4, "bid_size": 2.0, "ask": 11.4, "ask_size": 7.0, "iv": 1.0929, "open_interest": 0.0, "volume": 0.0, "delta": 0.9283, "gamma": 0.0113, "vega": 0.0125, "theta": -0.0065, "rho": 0.0176, "theo": 9.5689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.50000023841858}, {"option": "JANX270115P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 32.0, "iv": 0.8384, "open_interest": 1.0, "volume": 0.0, "delta": -0.0687, "gamma": 0.0113, "vega": 0.0125, "theta": -0.0065, "rho": -0.0049, "theo": 0.4815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-07-23T09:30:03", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "JANX270115C00010000", "bid": 5.1, "bid_size": 2.0, "ask": 9.1, "ask_size": 2.0, "iv": 0.8659, "open_interest": 3.0, "volume": 0.0, "delta": 0.8766, "gamma": 0.0207, "vega": 0.0189, "theta": -0.0081, "rho": 0.0231, "theo": 7.3697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-08-12T09:30:01", "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "JANX270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 2.0, "iv": 1.2669, "open_interest": 11.0, "volume": 0.0, "delta": -0.1203, "gamma": 0.0208, "vega": 0.019, "theta": -0.0081, "rho": -0.0081, "theo": 0.7483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-08-18T09:30:02", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "JANX270115C00012500", "bid": 3.1, "bid_size": 8.0, "ask": 7.1, "ask_size": 10.0, "iv": 0.769, "open_interest": 46.0, "volume": 0.0, "delta": 0.7925, "gamma": 0.0333, "vega": 0.0267, "theta": -0.01, "rho": 0.0253, "theo": 5.4276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-09-17T12:35:38", "percent_change": 0.0, "prev_day_close": 5.14999997615814}, {"option": "JANX270115P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 5.0, "iv": 0.9785, "open_interest": 14.0, "volume": 0.0, "delta": -0.205, "gamma": 0.0336, "vega": 0.0268, "theta": -0.0101, "rho": -0.0135, "theo": 1.2719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-08-24T09:30:00", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "JANX270115C00015000", "bid": 1.6, "bid_size": 40.0, "ask": 5.7, "ask_size": 23.0, "iv": 0.7698, "open_interest": 274.0, "volume": 0.0, "delta": 0.6778, "gamma": 0.0454, "vega": 0.0337, "theta": -0.0117, "rho": 0.0244, "theo": 3.8394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.08, "last_trade_time": "2026-09-17T12:00:50", "percent_change": 0.0, "prev_day_close": 3.74999988079071}, {"option": "JANX270115P00015000", "bid": 0.05, "bid_size": 26.0, "ask": 4.1, "ask_size": 36.0, "iv": 0.8029, "open_interest": 94.0, "volume": 0.0, "delta": -0.321, "gamma": 0.046, "vega": 0.0338, "theta": -0.0119, "rho": -0.0207, "theo": 2.1535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-08-24T09:30:01", "percent_change": 0.0, "prev_day_close": 2.07499995268881}, {"option": "JANX270115C00017500", "bid": 0.7, "bid_size": 16.0, "ask": 4.7, "ask_size": 17.0, "iv": 0.8052, "open_interest": 140.0, "volume": 0.0, "delta": 0.5493, "gamma": 0.0527, "vega": 0.0372, "theta": -0.0124, "rho": 0.0213, "theo": 2.6367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.2, "last_trade_time": "2026-09-14T12:51:05", "percent_change": 0.0, "prev_day_close": 2.64999994635582}, {"option": "JANX270115P00017500", "bid": 2.4, "bid_size": 16.0, "ask": 5.4, "ask_size": 36.0, "iv": 0.9165, "open_interest": 137.0, "volume": 430.0, "delta": -0.4519, "gamma": 0.0537, "vega": 0.0373, "theta": -0.0126, "rho": -0.0284, "theo": 3.4235, "change": 0.075, "open": 3.4, "high": 3.54, "low": 3.1, "tick": "no_change", "last_trade_price": 3.3, "last_trade_time": "2026-09-18T15:09:02", "percent_change": 2.32558, "prev_day_close": 4.15000009536743}, {"option": "JANX270115C00020000", "bid": 0.3, "bid_size": 18.0, "ask": 4.1, "ask_size": 33.0, "iv": 0.8812, "open_interest": 12.0, "volume": 0.0, "delta": 0.4259, "gamma": 0.0536, "vega": 0.0369, "theta": -0.0119, "rho": 0.0173, "theo": 1.7774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-08-24T10:14:33", "percent_change": 0.0, "prev_day_close": 2.19999995827675}, {"option": "JANX270115P00020000", "bid": 4.6, "bid_size": 11.0, "ask": 7.0, "ask_size": 35.0, "iv": 0.9704, "open_interest": 144.0, "volume": 300.0, "delta": -0.5782, "gamma": 0.0552, "vega": 0.0367, "theta": -0.0123, "rho": -0.0349, "theo": 5.0462, "change": 0.04, "open": 4.8, "high": 5.2, "low": 4.58, "tick": "down", "last_trade_price": 5.14, "last_trade_time": "2026-09-18T13:39:10", "percent_change": 0.784316, "prev_day_close": 5.84999990463257}, {"option": "JANX270115C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 16.0, "iv": 0.9028, "open_interest": 21.0, "volume": 0.0, "delta": 0.3206, "gamma": 0.0497, "vega": 0.0337, "theta": -0.0107, "rho": 0.0135, "theo": 1.1912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-08-03T09:30:01", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "JANX270115P00022500", "bid": 5.9, "bid_size": 34.0, "ask": 7.8, "ask_size": 20.0, "iv": 0.7267, "open_interest": 60.0, "volume": 56.0, "delta": -0.6873, "gamma": 0.0519, "vega": 0.0331, "theta": -0.0112, "rho": -0.039, "theo": 6.947, "change": 0.09, "open": 6.65, "high": 6.9, "low": 6.5, "tick": "no_change", "last_trade_price": 6.84, "last_trade_time": "2026-09-18T11:24:56", "percent_change": 1.33333, "prev_day_close": 6.84999990463257}, {"option": "JANX270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 28.0, "iv": 0.972, "open_interest": 2.0, "volume": 0.0, "delta": 0.2366, "gamma": 0.0431, "vega": 0.029, "theta": -0.0091, "rho": 0.0102, "theo": 0.7963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-08-03T09:30:01", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "JANX270115P00025000", "bid": 8.3, "bid_size": 20.0, "ask": 10.1, "ask_size": 19.0, "iv": 0.8036, "open_interest": 275.0, "volume": 192.0, "delta": -0.776, "gamma": 0.0461, "vega": 0.0277, "theta": -0.0097, "rho": -0.0401, "theo": 9.0486, "change": -0.56, "open": 9.1, "high": 9.25, "low": 8.85, "tick": "down", "last_trade_price": 9.04, "last_trade_time": "2026-09-18T15:47:59", "percent_change": -5.83333, "prev_day_close": 9.0}, {"option": "JANX270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 33.0, "iv": 1.1075, "open_interest": 5.0, "volume": 0.0, "delta": 0.125, "gamma": 0.029, "vega": 0.0194, "theta": -0.006, "rho": 0.0055, "theo": 0.3592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-06-30T09:30:03", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "JANX270115P00030000", "bid": 11.5, "bid_size": 13.0, "ask": 15.6, "ask_size": 10.0, "iv": 0.6884, "open_interest": 10.0, "volume": 0.0, "delta": -0.8987, "gamma": 0.0333, "vega": 0.0161, "theta": -0.0069, "rho": -0.033, "theo": 13.6285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.9, "last_trade_time": "2026-09-08T14:03:06", "percent_change": 0.0, "prev_day_close": 13.5500001907349}, {"option": "JANX270219C00002500", "bid": 12.2, "bid_size": 1.0, "ask": 16.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9871, "gamma": 0.002, "vega": 0.0057, "theta": -0.0036, "rho": 0.0071, "theo": 14.6901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.2999997138977}, {"option": "JANX270219P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 3.4409, "open_interest": 0.0, "volume": 0.0, "delta": -0.0218, "gamma": 0.002, "vega": 0.0057, "theta": -0.0043, "rho": -0.003, "theo": 0.4062, "change": 0.0, "open": 0.0, "high": 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": "JANX270219C00005000", "bid": 9.8, "bid_size": 2.0, "ask": 13.9, "ask_size": 2.0, "iv": 0.8142, "open_interest": 0.0, "volume": 0.0, "delta": 0.9786, "gamma": 0.0049, "vega": 0.0074, "theta": -0.0025, "rho": 0.0177, "theo": 12.0595, "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": 11.9000000953674}, {"option": "JANX270219P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 2.0, "iv": 2.1158, "open_interest": 0.0, "volume": 0.0, "delta": -0.0303, "gamma": 0.005, "vega": 0.0074, "theta": -0.0031, "rho": -0.0029, "theo": 0.2261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "JANX270219C00007500", "bid": 7.5, "bid_size": 2.0, "ask": 11.4, "ask_size": 2.0, "iv": 0.6964, "open_interest": 0.0, "volume": 0.0, "delta": 0.9621, "gamma": 0.0099, "vega": 0.0106, "theta": -0.0026, "rho": 0.0269, "theo": 9.6212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "JANX270219P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 2.0, "iv": 1.528, "open_interest": 0.0, "volume": 0.0, "delta": -0.047, "gamma": 0.01, "vega": 0.0106, "theta": -0.0031, "rho": -0.004, "theo": 0.2392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "JANX270219C00010000", "bid": 5.2, "bid_size": 2.0, "ask": 9.2, "ask_size": 2.0, "iv": 0.6552, "open_interest": 35.0, "volume": 0.0, "delta": 0.916, "gamma": 0.0203, "vega": 0.018, "theta": -0.004, "rho": 0.0332, "theo": 7.3696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2026-09-14T11:34:03", "percent_change": 0.0, "prev_day_close": 7.19999980926514}, {"option": "JANX270219P00010000", "bid": 0.15, "bid_size": 4.0, "ask": 0.5, "ask_size": 1.0, "iv": 0.6908, "open_interest": 6.0, "volume": 0.0, "delta": -0.0938, "gamma": 0.0206, "vega": 0.0182, "theta": -0.0044, "rho": -0.0076, "theo": 0.4408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-08-19T09:30:01", "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "JANX270219C00012500", "bid": 3.2, "bid_size": 14.0, "ask": 7.2, "ask_size": 11.0, "iv": 0.6203, "open_interest": 63.0, "volume": 0.0, "delta": 0.8246, "gamma": 0.0348, "vega": 0.0289, "theta": -0.0064, "rho": 0.0349, "theo": 5.4512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.77, "last_trade_time": "2026-09-17T10:41:12", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "JANX270219P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 2.0, "iv": 0.8992, "open_interest": 20.0, "volume": 0.0, "delta": -0.1869, "gamma": 0.0354, "vega": 0.029, "theta": -0.0067, "rho": -0.015, "theo": 0.9803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-08-21T09:30:02", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "JANX270219C00015000", "bid": 1.55, "bid_size": 7.0, "ask": 5.8, "ask_size": 3.0, "iv": 0.6261, "open_interest": 16.0, "volume": 0.0, "delta": 0.7022, "gamma": 0.046, "vega": 0.0381, "theta": -0.0086, "rho": 0.0324, "theo": 3.9888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.26, "last_trade_time": "2026-09-09T14:08:41", "percent_change": 0.0, "prev_day_close": 3.82500010728836}, {"option": "JANX270219P00015000", "bid": 0.05, "bid_size": 2.0, "ask": 4.1, "ask_size": 2.0, "iv": 0.7326, "open_interest": 137.0, "volume": 0.0, "delta": -0.3122, "gamma": 0.0473, "vega": 0.0382, "theta": -0.0089, "rho": -0.0247, "theo": 1.9836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-09-16T10:09:45", "percent_change": 0.0, "prev_day_close": 2.02500000037253}, {"option": "JANX270219C00017500", "bid": 0.6, "bid_size": 7.0, "ask": 4.8, "ask_size": 3.0, "iv": 0.6664, "open_interest": 117.0, "volume": 0.0, "delta": 0.5792, "gamma": 0.0504, "vega": 0.0426, "theta": -0.0099, "rho": 0.0282, "theo": 2.9485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.6, "last_trade_time": "2026-09-09T14:25:00", "percent_change": 0.0, "prev_day_close": 2.6999998986721}, {"option": "JANX270219P00017500", "bid": 1.3, "bid_size": 8.0, "ask": 5.5, "ask_size": 6.0, "iv": 0.7201, "open_interest": 119.0, "volume": 0.0, "delta": -0.439, "gamma": 0.0523, "vega": 0.0425, "theta": -0.0103, "rho": -0.0342, "theo": 3.4188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.65, "last_trade_time": "2026-09-16T13:19:54", "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "JANX270219C00020000", "bid": 1.7, "bid_size": 6.0, "ask": 3.8, "ask_size": 22.0, "iv": 0.8672, "open_interest": 1.0, "volume": 0.0, "delta": 0.4727, "gamma": 0.0497, "vega": 0.0432, "theta": -0.0104, "rho": 0.0237, "theo": 2.2214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-09-16T12:01:02", "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "JANX270219P00020000", "bid": 3.0, "bid_size": 14.0, "ask": 7.2, "ask_size": 9.0, "iv": 0.7273, "open_interest": 93.0, "volume": 0.0, "delta": -0.55, "gamma": 0.0522, "vega": 0.0426, "theta": -0.0108, "rho": -0.042, "theo": 5.1761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.16, "last_trade_time": "2026-09-17T15:27:53", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "JANX270219C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 10.0, "iv": 0.8242, "open_interest": 9.0, "volume": 0.0, "delta": 0.3862, "gamma": 0.0463, "vega": 0.0415, "theta": -0.0102, "rho": 0.0198, "theo": 1.7076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-08-24T13:57:34", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "JANX270219P00022500", "bid": 6.5, "bid_size": 17.0, "ask": 8.1, "ask_size": 13.0, "iv": 0.8021, "open_interest": 57.0, "volume": 305.0, "delta": -0.6412, "gamma": 0.0495, "vega": 0.0401, "theta": -0.0107, "rho": -0.0472, "theo": 7.1549, "change": 0.1, "open": 7.15, "high": 7.45, "low": 6.95, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-09-18T14:39:32", "percent_change": 1.40845, "prev_day_close": 7.20000004768372}, {"option": "JANX270219C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 12.0, "iv": 0.9024, "open_interest": 3.0, "volume": 0.0, "delta": 0.3173, "gamma": 0.042, "vega": 0.0386, "theta": -0.0098, "rho": 0.0165, "theo": 1.3369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-08-31T09:30:01", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "JANX270219P00025000", "bid": 8.3, "bid_size": 22.0, "ask": 11.4, "ask_size": 25.0, "iv": 0.9343, "open_interest": 184.0, "volume": 100.0, "delta": -0.7151, "gamma": 0.0457, "vega": 0.0364, "theta": -0.0102, "rho": -0.05, "theo": 9.2837, "change": 0.09, "open": 9.3, "high": 9.61, "low": 9.18, "tick": "up", "last_trade_price": 9.44, "last_trade_time": "2026-09-18T13:59:54", "percent_change": 0.962568, "prev_day_close": 9.94999980926514}, {"option": "JANX270521C00002500", "bid": 12.3, "bid_size": 1.0, "ask": 16.4, "ask_size": 1.0, "iv": 1.7516, "open_interest": 0.0, "volume": 0.0, "delta": 0.9738, "gamma": 0.0018, "vega": 0.0079, "theta": -0.0031, "rho": 0.0068, "theo": 14.8716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3499999046326}, {"option": "JANX270521P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 2.7396, "open_interest": 0.0, "volume": 0.0, "delta": -0.0247, "gamma": 0.0018, "vega": 0.0079, "theta": -0.004, "rho": -0.0074, "theo": 0.8409, "change": 0.0, "open": 0.0, "high": 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": "JANX270521C00005000", "bid": 9.9, "bid_size": 3.0, "ask": 14.0, "ask_size": 6.0, "iv": 1.1486, "open_interest": 0.0, "volume": 0.0, "delta": 0.9447, "gamma": 0.0054, "vega": 0.0147, "theta": -0.0037, "rho": 0.0195, "theo": 12.3888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "JANX270521P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 3.0, "iv": 1.6974, "open_interest": 0.0, "volume": 0.0, "delta": -0.0531, "gamma": 0.0054, "vega": 0.0147, "theta": -0.0044, "rho": -0.0101, "theo": 0.7938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "JANX270521C00007500", "bid": 7.8, "bid_size": 10.0, "ask": 11.7, "ask_size": 10.0, "iv": 0.9318, "open_interest": 0.0, "volume": 0.0, "delta": 0.9105, "gamma": 0.0107, "vega": 0.0214, "theta": -0.0041, "rho": 0.0323, "theo": 10.065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.79999995231628}, {"option": "JANX270521P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 5.0, "iv": 0.9667, "open_interest": 0.0, "volume": 0.0, "delta": -0.087, "gamma": 0.0108, "vega": 0.0214, "theta": -0.0047, "rho": -0.014, "theo": 0.8991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "JANX270521C00010000", "bid": 7.0, "bid_size": 12.0, "ask": 9.1, "ask_size": 11.0, "iv": 0.9196, "open_interest": 4.0, "volume": 48.0, "delta": 0.8582, "gamma": 0.018, "vega": 0.0299, "theta": -0.005, "rho": 0.041, "theo": 7.9981, "change": -0.02, "open": 7.9, "high": 7.98, "low": 7.7, "tick": "up", "last_trade_price": 7.98, "last_trade_time": "2026-09-18T11:02:33", "percent_change": -0.25, "prev_day_close": 8.0499997138977}, {"option": "JANX270521P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 10.0, "iv": 0.9812, "open_interest": 0.0, "volume": 0.0, "delta": -0.1398, "gamma": 0.0183, "vega": 0.0301, "theta": -0.0055, "rho": -0.021, "theo": 1.2592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "JANX270521C00012500", "bid": 4.1, "bid_size": 10.0, "ask": 8.1, "ask_size": 5.0, "iv": 0.7733, "open_interest": 10.0, "volume": 0.0, "delta": 0.7834, "gamma": 0.0262, "vega": 0.0393, "theta": -0.0062, "rho": 0.0445, "theo": 6.2689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-09-17T12:16:08", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "JANX270521P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 10.0, "iv": 0.801, "open_interest": 0.0, "volume": 0.0, "delta": -0.2162, "gamma": 0.0268, "vega": 0.0396, "theta": -0.0066, "rho": -0.0312, "theo": 1.961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "JANX270521C00015000", "bid": 3.0, "bid_size": 10.0, "ask": 6.9, "ask_size": 10.0, "iv": 0.7896, "open_interest": 0.0, "volume": 0.0, "delta": 0.6948, "gamma": 0.0327, "vega": 0.0471, "theta": -0.0072, "rho": 0.0437, "theo": 4.9156, "change": 0.0, "open": 0.0, "high": 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": "JANX270521P00015000", "bid": 0.8, "bid_size": 11.0, "ask": 4.9, "ask_size": 8.0, "iv": 0.741, "open_interest": 0.0, "volume": 0.0, "delta": -0.3073, "gamma": 0.0338, "vega": 0.0474, "theta": -0.0076, "rho": -0.0438, "theo": 3.0459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.85000005364418}, {"option": "JANX270521C00017500", "bid": 2.15, "bid_size": 8.0, "ask": 6.1, "ask_size": 10.0, "iv": 0.8171, "open_interest": 0.0, "volume": 0.0, "delta": 0.6055, "gamma": 0.0365, "vega": 0.0518, "theta": -0.008, "rho": 0.0406, "theo": 3.8968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "JANX270521P00017500", "bid": 4.2, "bid_size": 10.0, "ask": 4.9, "ask_size": 21.0, "iv": 0.7876, "open_interest": 0.0, "volume": 41.0, "delta": -0.3999, "gamma": 0.038, "vega": 0.0519, "theta": -0.0083, "rho": -0.0562, "theo": 4.4743, "change": -0.1, "open": 4.6, "high": 4.75, "low": 4.4, "tick": "no_change", "last_trade_price": 4.45, "last_trade_time": "2026-09-18T12:43:17", "percent_change": -2.1978, "prev_day_close": 4.44999980926514}, {"option": "JANX270521C00020000", "bid": 1.45, "bid_size": 20.0, "ask": 5.4, "ask_size": 10.0, "iv": 0.8288, "open_interest": 0.0, "volume": 0.0, "delta": 0.5242, "gamma": 0.0377, "vega": 0.0536, "theta": -0.0083, "rho": 0.0367, "theo": 3.1357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.4750000834465}, {"option": "JANX270521P00020000", "bid": 5.4, "bid_size": 29.0, "ask": 8.2, "ask_size": 18.0, "iv": 0.8932, "open_interest": 0.0, "volume": 44.0, "delta": -0.4853, "gamma": 0.0398, "vega": 0.0534, "theta": -0.0086, "rho": -0.067, "theo": 6.1694, "change": -0.03, "open": 6.15, "high": 6.21, "low": 5.92, "tick": "down", "last_trade_price": 6.12, "last_trade_time": "2026-09-18T10:38:56", "percent_change": -0.487806, "prev_day_close": 6.79999995231628}, {"option": "JANX270521C00022500", "bid": 0.9, "bid_size": 21.0, "ask": 4.7, "ask_size": 10.0, "iv": 0.826, "open_interest": 0.0, "volume": 0.0, "delta": 0.4536, "gamma": 0.0372, "vega": 0.0534, "theta": -0.0084, "rho": 0.0327, "theo": 2.5617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.8999999165535}, {"option": "JANX270521P00022500", "bid": 7.3, "bid_size": 10.0, "ask": 10.0, "ask_size": 15.0, "iv": 0.8928, "open_interest": 10.0, "volume": 96.0, "delta": -0.5604, "gamma": 0.0398, "vega": 0.0525, "theta": -0.0086, "rho": -0.0758, "theo": 8.06, "change": -0.82, "open": 7.85, "high": 8.24, "low": 7.6, "tick": "no_change", "last_trade_price": 7.93, "last_trade_time": "2026-09-18T10:46:26", "percent_change": -9.37143, "prev_day_close": 8.0}, {"option": "JANX270521C00025000", "bid": 0.1, "bid_size": 10.0, "ask": 4.5, "ask_size": 40.0, "iv": 0.8241, "open_interest": 1.0, "volume": 0.0, "delta": 0.3937, "gamma": 0.0357, "vega": 0.0518, "theta": -0.0082, "rho": 0.029, "theo": 2.1219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-09-17T09:30:01", "percent_change": 0.0, "prev_day_close": 2.09999995306134}, {"option": "JANX270521P00025000", "bid": 9.2, "bid_size": 26.0, "ask": 10.6, "ask_size": 14.0, "iv": 0.7511, "open_interest": 2.0, "volume": 20.0, "delta": -0.6251, "gamma": 0.039, "vega": 0.0503, "theta": -0.0085, "rho": -0.0818, "theo": 10.0925, "change": -0.44, "open": 9.75, "high": 9.86, "low": 9.6, "tick": "up", "last_trade_price": 9.86, "last_trade_time": "2026-09-18T10:36:12", "percent_change": -4.27185, "prev_day_close": 9.89999961853027}, {"option": "JANX270521C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 10.0, "iv": 0.8893, "open_interest": 1.0, "volume": 0.0, "delta": 0.3006, "gamma": 0.0316, "vega": 0.0469, "theta": -0.0076, "rho": 0.0228, "theo": 1.5071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-09-17T09:30:01", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "JANX270521P00030000", "bid": 12.4, "bid_size": 11.0, "ask": 16.3, "ask_size": 24.0, "iv": 0.7854, "open_interest": 0.0, "volume": 0.0, "delta": -0.7287, "gamma": 0.036, "vega": 0.0434, "theta": -0.0079, "rho": -0.0873, "theo": 14.4442, "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": 14.3499994277954}, {"option": "JANX280121C00002500", "bid": 12.0, "bid_size": 1.0, "ask": 17.0, "ask_size": 2.0, "iv": 1.3268, "open_interest": 6.0, "volume": 0.0, "delta": 0.9734, "gamma": 0.0021, "vega": 0.0102, "theta": 0.0, "rho": 0.0153, "theo": 14.5847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.78, "last_trade_time": "2026-02-20T12:43:36", "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "JANX280121P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 1.4437, "open_interest": 0.0, "volume": 0.0, "delta": -0.0221, "gamma": 0.002, "vega": 0.0102, "theta": -0.0014, "rho": -0.01, "theo": 0.4673, "change": 0.0, "open": 0.0, "high": 0.0, "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": "JANX280121C00005000", "bid": 9.5, "bid_size": 5.0, "ask": 14.5, "ask_size": 5.0, "iv": 0.7764, "open_interest": 9.0, "volume": 0.0, "delta": 0.9414, "gamma": 0.0053, "vega": 0.0206, "theta": -0.001, "rho": 0.0339, "theo": 12.5574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.5, "last_trade_time": "2026-08-19T09:50:13", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "JANX280121P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 1.8776, "open_interest": 0.0, "volume": 0.0, "delta": -0.052, "gamma": 0.0051, "vega": 0.0205, "theta": -0.0022, "rho": -0.0199, "theo": 0.8252, "change": 0.0, "open": 0.0, "high": 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": "JANX280121C00007500", "bid": 8.0, "bid_size": 5.0, "ask": 12.5, "ask_size": 10.0, "iv": 0.7883, "open_interest": 14.0, "volume": 0.0, "delta": 0.8996, "gamma": 0.0093, "vega": 0.0319, "theta": -0.0019, "rho": 0.0511, "theo": 10.6838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.69, "last_trade_time": "2026-09-17T11:07:52", "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "JANX280121P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 6.0, "iv": 1.2899, "open_interest": 0.0, "volume": 0.0, "delta": -0.0928, "gamma": 0.0094, "vega": 0.0319, "theta": -0.0029, "rho": -0.033, "theo": 1.3211, "change": 0.0, "open": 0.0, "high": 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": "JANX280121C00010000", "bid": 6.3, "bid_size": 10.0, "ask": 11.0, "ask_size": 4.0, "iv": 0.7544, "open_interest": 279.0, "volume": 0.0, "delta": 0.8474, "gamma": 0.0139, "vega": 0.0434, "theta": -0.0028, "rho": 0.0635, "theo": 9.0344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.14, "last_trade_time": "2026-09-17T12:29:59", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "JANX280121P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 6.0, "iv": 0.9491, "open_interest": 10.0, "volume": 0.0, "delta": -0.1454, "gamma": 0.0143, "vega": 0.0438, "theta": -0.0037, "rho": -0.0494, "theo": 2.0368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-09-11T09:47:54", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "JANX280121C00012500", "bid": 5.0, "bid_size": 7.0, "ask": 10.0, "ask_size": 3.0, "iv": 0.7705, "open_interest": 95.0, "volume": 0.0, "delta": 0.7879, "gamma": 0.0182, "vega": 0.054, "theta": -0.0036, "rho": 0.0702, "theo": 7.6469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.82, "last_trade_time": "2026-09-17T14:09:32", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "JANX280121P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.7031, "open_interest": 0.0, "volume": 0.0, "delta": -0.2071, "gamma": 0.0191, "vega": 0.0546, "theta": -0.0043, "rho": -0.0686, "theo": 3.0188, "change": 0.0, "open": 0.0, "high": 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": "JANX280121C00015000", "bid": 4.0, "bid_size": 8.0, "ask": 9.0, "ask_size": 7.0, "iv": 0.7719, "open_interest": 233.0, "volume": 98.0, "delta": 0.7259, "gamma": 0.0217, "vega": 0.0625, "theta": -0.0043, "rho": 0.0723, "theo": 6.5173, "change": -0.23, "open": 6.62, "high": 6.7, "low": 6.15, "tick": "down", "last_trade_price": 6.57, "last_trade_time": "2026-09-18T12:34:33", "percent_change": -3.38235, "prev_day_close": 7.45000004768372}, {"option": "JANX280121P00015000", "bid": 1.5, "bid_size": 5.0, "ask": 6.5, "ask_size": 3.0, "iv": 0.7325, "open_interest": 5.0, "volume": 0.0, "delta": -0.2728, "gamma": 0.0232, "vega": 0.0633, "theta": -0.0048, "rho": -0.0886, "theo": 4.2685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-09-08T12:33:24", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "JANX280121C00017500", "bid": 3.0, "bid_size": 8.0, "ask": 8.0, "ask_size": 4.0, "iv": 0.7485, "open_interest": 306.0, "volume": 0.0, "delta": 0.6656, "gamma": 0.0241, "vega": 0.0686, "theta": -0.0048, "rho": 0.0714, "theo": 5.6102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-09-15T13:09:03", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "JANX280121P00017500", "bid": 4.7, "bid_size": 12.0, "ask": 8.0, "ask_size": 8.0, "iv": 0.8516, "open_interest": 160.0, "volume": 242.0, "delta": -0.3377, "gamma": 0.0263, "vega": 0.0692, "theta": -0.0052, "rho": -0.108, "theo": 5.7527, "change": 0.0, "open": 5.4, "high": 5.7, "low": 5.15, "tick": "no_change", "last_trade_price": 5.6, "last_trade_time": "2026-09-18T12:56:09", "percent_change": 1.70299e-06, "prev_day_close": 6.34999990463257}, {"option": "JANX280121C00020000", "bid": 2.3, "bid_size": 10.0, "ask": 7.0, "ask_size": 3.0, "iv": 0.7297, "open_interest": 38.0, "volume": 0.0, "delta": 0.6097, "gamma": 0.0256, "vega": 0.0726, "theta": -0.0051, "rho": 0.069, "theo": 4.8811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-09-03T11:28:11", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "JANX280121P00020000", "bid": 4.5, "bid_size": 9.0, "ask": 9.5, "ask_size": 6.0, "iv": 0.703, "open_interest": 178.0, "volume": 254.0, "delta": -0.3992, "gamma": 0.0284, "vega": 0.0728, "theta": -0.0055, "rho": -0.126, "theo": 7.4276, "change": 0.37, "open": 7.2, "high": 7.8, "low": 6.91, "tick": "no_change", "last_trade_price": 7.52, "last_trade_time": "2026-09-18T15:09:06", "percent_change": 5.17482, "prev_day_close": 7.59999990463257}, {"option": "JANX280121C00022500", "bid": 1.5, "bid_size": 5.0, "ask": 6.5, "ask_size": 5.0, "iv": 0.7234, "open_interest": 0.0, "volume": 0.0, "delta": 0.5591, "gamma": 0.0264, "vega": 0.0748, "theta": -0.0054, "rho": 0.0658, "theo": 4.2898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "JANX280121P00022500", "bid": 6.5, "bid_size": 8.0, "ask": 11.5, "ask_size": 6.0, "iv": 0.7281, "open_interest": 317.0, "volume": 428.0, "delta": -0.4559, "gamma": 0.0299, "vega": 0.0744, "theta": -0.0056, "rho": -0.1412, "theo": 9.2526, "change": 0.2, "open": 8.8, "high": 9.6, "low": 8.45, "tick": "down", "last_trade_price": 9.25, "last_trade_time": "2026-09-18T15:11:12", "percent_change": 2.20995, "prev_day_close": 9.35000038146973}, {"option": "JANX280121C00025000", "bid": 1.0, "bid_size": 5.0, "ask": 6.0, "ask_size": 3.0, "iv": 0.7245, "open_interest": 9.0, "volume": 0.0, "delta": 0.5138, "gamma": 0.0266, "vega": 0.0756, "theta": -0.0055, "rho": 0.0622, "theo": 3.8041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-09-02T15:13:00", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "JANX280121P00025000", "bid": 8.5, "bid_size": 5.0, "ask": 13.2, "ask_size": 10.0, "iv": 0.7181, "open_interest": 38.0, "volume": 0.0, "delta": -0.5078, "gamma": 0.0308, "vega": 0.0743, "theta": -0.0056, "rho": -0.1534, "theo": 11.1954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.15, "last_trade_time": "2026-09-16T15:40:47", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "JANX280121C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 6.0, "iv": 0.6968, "open_interest": 27.0, "volume": 0.0, "delta": 0.4376, "gamma": 0.026, "vega": 0.0749, "theta": -0.0056, "rho": 0.0553, "theo": 3.0604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-09-14T14:09:30", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "JANX280121P00030000", "bid": 12.5, "bid_size": 3.0, "ask": 17.5, "ask_size": 3.0, "iv": 0.7238, "open_interest": 134.0, "volume": 0.0, "delta": -0.5984, "gamma": 0.0317, "vega": 0.0711, "theta": -0.0055, "rho": -0.1697, "theo": 15.3397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.32, "last_trade_time": "2026-09-04T12:38:53", "percent_change": 0.0, "prev_day_close": 15.0}], "symbol": "JANX", "security_type": "stock", "exchange_id": 2, "current_price": 16.59, "price_change": -0.27, "price_change_percent": -1.6275, "bid": 16.0, "ask": 17.5, "bid_size": 100, "ask_size": 600, "open": 16.7, "high": 16.86, "low": 16.4, "close": 16.59, "prev_day_close": 16.59, "volume": 2447405, "iv30": 62.173, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 0, "last_trade_time": "2026-09-18T15:59:59", "tick": "down"}, "symbol": "JANX"}