{"timestamp": "2026-09-21 21:12:23", "data": {"options": [{"option": "JNJ260925C00130000", "bid": 139.2, "bid_size": 13.0, "ask": 140.35, "ask_size": 10.0, "iv": 2.8492, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0213, "theo": 139.6459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 141.299995422363}, {"option": "JNJ260925P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 2.8383, "open_interest": 2.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-09T10:21:24", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "JNJ260925C00135000", "bid": 134.2, "bid_size": 13.0, "ask": 136.4, "ask_size": 12.0, "iv": 3.3914, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0222, "theo": 134.6496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 136.474998474121}, {"option": "JNJ260925P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 1.0, "iv": 3.1108, "open_interest": 3.0, "volume": 200.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": -0.34, "open": 0.03, "high": 0.04, "low": 0.02, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-09-21T11:15:07", "percent_change": -91.8919, "prev_day_close": 0.370000004768372}, {"option": "JNJ260925C00140000", "bid": 129.2, "bid_size": 13.0, "ask": 131.05, "ask_size": 11.0, "iv": 3.0713, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.023, "theo": 129.6533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 128.86, "last_trade_time": "2026-09-14T11:42:46", "percent_change": 0.0, "prev_day_close": 131.574996948242}, {"option": "JNJ260925P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 1.0, "iv": 2.9622, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.370000004768372}, {"option": "JNJ260925C00145000", "bid": 124.05, "bid_size": 6.0, "ask": 125.85, "ask_size": 5.0, "iv": 2.7265, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0238, "theo": 124.657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 123.45, "last_trade_time": "2026-09-17T13:14:04", "percent_change": 0.0, "prev_day_close": 126.224998474121}, {"option": "JNJ260925P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 1.0, "iv": 2.8186, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.370000004768372}, {"option": "JNJ260925C00150000", "bid": 119.2, "bid_size": 13.0, "ask": 121.05, "ask_size": 11.0, "iv": 2.7732, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0246, "theo": 119.6608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 118.47, "last_trade_time": "2026-09-17T13:14:04", "percent_change": 0.0, "prev_day_close": 121.349998474121}, {"option": "JNJ260925P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 1.0, "iv": 2.6796, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.370000004768372}, {"option": "JNJ260925C00155000", "bid": 113.9, "bid_size": 10.0, "ask": 116.4, "ask_size": 6.0, "iv": 2.6533, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0254, "theo": 114.6646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 116.5}, {"option": "JNJ260925P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 1.0, "iv": 2.545, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.370000004768372}, {"option": "JNJ260925C00160000", "bid": 109.1, "bid_size": 9.0, "ask": 110.85, "ask_size": 5.0, "iv": 2.3493, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0263, "theo": 109.6684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.400001525879}, {"option": "JNJ260925P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 1.0, "iv": 2.4144, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.370000004768372}, {"option": "JNJ260925C00165000", "bid": 104.05, "bid_size": 7.0, "ask": 106.6, "ask_size": 5.0, "iv": 2.5067, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0271, "theo": 104.6722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.549999237061}, {"option": "JNJ260925P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 1.0, "iv": 2.2874, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.370000004768372}, {"option": "JNJ260925C00170000", "bid": 99.05, "bid_size": 9.0, "ask": 100.85, "ask_size": 5.0, "iv": 2.0708, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0279, "theo": 99.6761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.549999237061}, {"option": "JNJ260925P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 1.0, "iv": 2.1639, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0008, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.370000004768372}, {"option": "JNJ260925C00175000", "bid": 94.15, "bid_size": 11.0, "ask": 95.9, "ask_size": 10.0, "iv": 2.0229, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0287, "theo": 94.68, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.5250015258789}, {"option": "JNJ260925P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 1.0, "iv": 2.0436, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0002, "theta": -0.0011, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.370000004768372}, {"option": "JNJ260925C00180000", "bid": 89.25, "bid_size": 11.0, "ask": 91.45, "ask_size": 12.0, "iv": 2.1253, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0295, "theo": 89.684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.5999984741211}, {"option": "JNJ260925P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 1.0, "iv": 1.9262, "open_interest": 0.0, "volume": 68.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0002, "theta": -0.0014, "rho": 0.0, "theo": 0.0015, "change": -0.34, "open": 0.03, "high": 0.04, "low": 0.02, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-09-21T13:53:42", "percent_change": -91.8919, "prev_day_close": 0.370000004768372}, {"option": "JNJ260925C00185000", "bid": 84.2, "bid_size": 13.0, "ask": 86.05, "ask_size": 10.0, "iv": 1.862, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.0304, "theo": 84.6881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.375}, {"option": "JNJ260925P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 1.0, "iv": 1.8116, "open_interest": 0.0, "volume": 212.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0003, "theta": -0.0017, "rho": 0.0, "theo": 0.0019, "change": -0.35, "open": 0.02, "high": 0.04, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-09-21T13:51:37", "percent_change": -94.5946, "prev_day_close": 0.370000004768372}, {"option": "JNJ260925C00190000", "bid": 79.25, "bid_size": 12.0, "ask": 81.05, "ask_size": 11.0, "iv": 1.7613, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.0312, "theo": 79.6922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.2999992370606}, {"option": "JNJ260925P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 1.0, "iv": 1.6995, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0004, "theta": -0.0021, "rho": 0.0, "theo": 0.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.370000004768372}, {"option": "JNJ260925C00195000", "bid": 74.1, "bid_size": 11.0, "ask": 76.4, "ask_size": 5.0, "iv": 1.7038, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0001, "vega": 0.0004, "theta": 0.0, "rho": 0.032, "theo": 74.6964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.3250007629394}, {"option": "JNJ260925P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 1.0, "iv": 1.5897, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0026, "rho": 0.0, "theo": 0.0029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.370000004768372}, {"option": "JNJ260925C00200000", "bid": 69.1, "bid_size": 14.0, "ask": 71.45, "ask_size": 13.0, "iv": 1.6011, "open_interest": 2.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0001, "vega": 0.0006, "theta": 0.0, "rho": 0.0328, "theo": 69.7007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.5, "last_trade_time": "2026-09-18T10:49:47", "percent_change": 0.0, "prev_day_close": 71.4250030517578}, {"option": "JNJ260925P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 1.0, "iv": 1.482, "open_interest": 0.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0001, "vega": 0.0006, "theta": -0.0031, "rho": 0.0, "theo": 0.0035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-08-26T14:14:17", "percent_change": 0.0, "prev_day_close": 0.370000004768372}, {"option": "JNJ260925C00205000", "bid": 64.05, "bid_size": 7.0, "ask": 65.9, "ask_size": 5.0, "iv": 1.3112, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0001, "vega": 0.0007, "theta": 0.0, "rho": 0.0336, "theo": 64.7051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.3999977111816}, {"option": "JNJ260925P00205000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 1.0, "iv": 1.3764, "open_interest": 0.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0001, "vega": 0.0007, "theta": -0.0037, "rho": 0.0, "theo": 0.0043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.370000004768372}, {"option": "JNJ260925C00210000", "bid": 58.95, "bid_size": 9.0, "ask": 61.65, "ask_size": 6.0, "iv": 1.3864, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0001, "vega": 0.0009, "theta": 0.0, "rho": 0.0344, "theo": 59.7096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.3500003814697}, {"option": "JNJ260925P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 1.0, "iv": 1.2725, "open_interest": 16.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0001, "vega": 0.0009, "theta": -0.0044, "rho": 0.0, "theo": 0.0051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-09-17T15:01:32", "percent_change": 0.0, "prev_day_close": 0.370000004768372}, {"option": "JNJ260925C00215000", "bid": 54.0, "bid_size": 7.0, "ask": 56.1, "ask_size": 4.0, "iv": 1.1544, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0002, "vega": 0.0011, "theta": 0.0, "rho": 0.0352, "theo": 54.7142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.5}, {"option": "JNJ260925P00215000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 2.0, "iv": 1.1702, "open_interest": 1.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0002, "vega": 0.0011, "theta": -0.0051, "rho": 0.0, "theo": 0.006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-08-11T15:40:35", "percent_change": 0.0, "prev_day_close": 0.370000004768372}, {"option": "JNJ260925C00220000", "bid": 49.05, "bid_size": 10.0, "ask": 51.7, "ask_size": 5.0, "iv": 1.1952, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0002, "vega": 0.0013, "theta": -0.0001, "rho": 0.036, "theo": 49.719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.5249996185303}, {"option": "JNJ260925P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 2.0, "iv": 1.0693, "open_interest": 8.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0002, "vega": 0.0013, "theta": -0.006, "rho": -0.0001, "theo": 0.0071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-09-01T15:30:05", "percent_change": 0.0, "prev_day_close": 0.370000004768372}, {"option": "JNJ260925C00225000", "bid": 44.05, "bid_size": 8.0, "ask": 45.9, "ask_size": 6.0, "iv": 0.9114, "open_interest": 0.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0003, "vega": 0.0017, "theta": -0.0016, "rho": 0.0369, "theo": 44.7239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.4750003814697}, {"option": "JNJ260925P00225000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 328.0, "iv": 0.9696, "open_interest": 87.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0003, "vega": 0.0017, "theta": -0.0069, "rho": -0.0001, "theo": 0.0084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-09-09T15:28:05", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "JNJ260925C00230000", "bid": 39.15, "bid_size": 14.0, "ask": 41.65, "ask_size": 12.0, "iv": 0.9851, "open_interest": 0.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0005, "vega": 0.0021, "theta": -0.0034, "rho": 0.0377, "theo": 39.7292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.5249996185303}, {"option": "JNJ260925P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 7.0, "iv": 0.8709, "open_interest": 244.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0005, "vega": 0.0021, "theta": -0.0081, "rho": -0.0001, "theo": 0.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-09-16T15:01:50", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "JNJ260925C00235000", "bid": 34.1, "bid_size": 11.0, "ask": 35.9, "ask_size": 11.0, "iv": 0.7323, "open_interest": 4.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0007, "vega": 0.0028, "theta": -0.0057, "rho": 0.0384, "theo": 34.7352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 32.15, "last_trade_time": "2026-09-16T15:49:18", "percent_change": 0.0, "prev_day_close": 36.2749996185303}, {"option": "JNJ260925P00235000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 5.0, "iv": 0.4452, "open_interest": 27.0, "volume": 240.0, "delta": -0.0031, "gamma": 0.0007, "vega": 0.0028, "theta": -0.0098, "rho": -0.0001, "theo": 0.0123, "change": -0.01, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-21T13:53:42", "percent_change": -50.0, "prev_day_close": 0.0199999995529652}, {"option": "JNJ260925C00240000", "bid": 29.15, "bid_size": 13.0, "ask": 31.1, "ask_size": 10.0, "iv": 0.6854, "open_interest": 14.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0011, "vega": 0.0039, "theta": -0.0092, "rho": 0.0392, "theo": 29.743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.27, "last_trade_time": "2026-09-18T11:30:01", "percent_change": 0.0, "prev_day_close": 31.4499998092651}, {"option": "JNJ260925P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 372.0, "iv": 0.5463, "open_interest": 68.0, "volume": 1.0, "delta": -0.0045, "gamma": 0.0011, "vega": 0.0039, "theta": -0.0127, "rho": -0.0002, "theo": 0.0165, "change": -0.07, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-21T11:06:01", "percent_change": -87.5, "prev_day_close": 0.0799999982118606}, {"option": "JNJ260925C00242500", "bid": 26.85, "bid_size": 10.0, "ask": 28.6, "ask_size": 10.0, "iv": 0.667, "open_interest": 0.0, "volume": 0.0, "delta": 0.9942, "gamma": 0.0014, "vega": 0.0048, "theta": -0.012, "rho": 0.0396, "theo": 27.2485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.8249998092651}, {"option": "JNJ260925P00242500", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 134.0, "iv": 0.4447, "open_interest": 10.0, "volume": 1.0, "delta": -0.0058, "gamma": 0.0014, "vega": 0.0048, "theta": -0.0152, "rho": -0.0002, "theo": 0.0201, "change": -0.03, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-09-21T11:15:58", "percent_change": -60.0, "prev_day_close": 0.0500000007450581}, {"option": "JNJ260925C00245000", "bid": 24.1, "bid_size": 14.0, "ask": 26.1, "ask_size": 11.0, "iv": 0.5774, "open_interest": 11.0, "volume": 0.0, "delta": 0.9924, "gamma": 0.0019, "vega": 0.0062, "theta": -0.0161, "rho": 0.0399, "theo": 24.7562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.0, "last_trade_time": "2026-08-28T15:58:46", "percent_change": 0.0, "prev_day_close": 26.3500003814697}, {"option": "JNJ260925P00245000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 422.0, "iv": 0.5357, "open_interest": 106.0, "volume": 15.0, "delta": -0.0076, "gamma": 0.0019, "vega": 0.0062, "theta": -0.0191, "rho": -0.0003, "theo": 0.0259, "change": -0.04, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-21T15:10:51", "percent_change": -80.0, "prev_day_close": 0.0500000007450581}, {"option": "JNJ260925C00247500", "bid": 21.85, "bid_size": 11.0, "ask": 24.0, "ask_size": 13.0, "iv": 0.6126, "open_interest": 0.0, "volume": 0.0, "delta": 0.9893, "gamma": 0.0028, "vega": 0.0083, "theta": -0.0224, "rho": 0.0402, "theo": 22.2675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.9750003814697}, {"option": "JNJ260925P00247500", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 1.0, "iv": 0.3692, "open_interest": 197.0, "volume": 6.0, "delta": -0.0106, "gamma": 0.0028, "vega": 0.0083, "theta": -0.0251, "rho": -0.0004, "theo": 0.0355, "change": -0.025, "open": 0.11, "high": 0.11, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-09-21T11:07:24", "percent_change": -38.4615, "prev_day_close": 0.0649999994784594}, {"option": "JNJ260925C00250000", "bid": 19.5, "bid_size": 6.0, "ask": 21.15, "ask_size": 34.0, "iv": 0.5356, "open_interest": 4.0, "volume": 1.0, "delta": 0.9844, "gamma": 0.0041, "vega": 0.0116, "theta": -0.0323, "rho": 0.0404, "theo": 19.7854, "change": 1.295, "open": 22.92, "high": 22.92, "low": 22.92, "tick": "up", "last_trade_price": 22.92, "last_trade_time": "2026-09-21T09:45:00", "percent_change": 5.98844, "prev_day_close": 21.625}, {"option": "JNJ260925P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 149.0, "iv": 0.3531, "open_interest": 402.0, "volume": 30.0, "delta": -0.0156, "gamma": 0.0041, "vega": 0.0116, "theta": -0.0347, "rho": -0.0007, "theo": 0.0516, "change": -0.03, "open": 0.1, "high": 0.14, "low": 0.05, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-09-21T15:44:46", "percent_change": -33.3333, "prev_day_close": 0.0899999979883432}, {"option": "JNJ260925C00252500", "bid": 16.75, "bid_size": 12.0, "ask": 19.3, "ask_size": 11.0, "iv": 0.5219, "open_interest": 0.0, "volume": 0.0, "delta": 0.9761, "gamma": 0.0062, "vega": 0.0165, "theta": -0.0476, "rho": 0.0404, "theo": 17.3148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.37, "last_trade_time": "2026-09-15T11:38:55", "percent_change": 0.0, "prev_day_close": 19.4500007629395}, {"option": "JNJ260925P00252500", "bid": 0.02, "bid_size": 83.0, "ask": 0.27, "ask_size": 373.0, "iv": 0.3541, "open_interest": 180.0, "volume": 64.0, "delta": -0.0239, "gamma": 0.0062, "vega": 0.0166, "theta": -0.0498, "rho": -0.001, "theo": 0.0792, "change": -0.01, "open": 0.24, "high": 0.24, "low": 0.09, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-09-21T12:48:28", "percent_change": -8.33333, "prev_day_close": 0.119999997317791}, {"option": "JNJ260925C00255000", "bid": 14.2, "bid_size": 14.0, "ask": 16.2, "ask_size": 13.0, "iv": 0.4008, "open_interest": 25.0, "volume": 0.0, "delta": 0.9622, "gamma": 0.0095, "vega": 0.024, "theta": -0.0712, "rho": 0.0402, "theo": 14.8646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.98, "last_trade_time": "2026-09-14T12:54:05", "percent_change": 0.0, "prev_day_close": 16.7000002861023}, {"option": "JNJ260925P00255000", "bid": 0.1, "bid_size": 27.0, "ask": 0.16, "ask_size": 73.0, "iv": 0.3039, "open_interest": 2653.0, "volume": 857.0, "delta": -0.0379, "gamma": 0.0096, "vega": 0.0241, "theta": -0.0732, "rho": -0.0016, "theo": 0.1273, "change": -0.05, "open": 0.14, "high": 0.22, "low": 0.06, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-09-21T15:55:08", "percent_change": -27.7778, "prev_day_close": 0.179999999701977}, {"option": "JNJ260925C00257500", "bid": 12.0, "bid_size": 14.0, "ask": 13.8, "ask_size": 10.0, "iv": 0.3852, "open_interest": 0.0, "volume": 0.0, "delta": 0.939, "gamma": 0.0148, "vega": 0.0351, "theta": -0.1066, "rho": 0.0396, "theo": 12.4511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1499996185303}, {"option": "JNJ260925P00257500", "bid": 0.15, "bid_size": 12.0, "ask": 0.4, "ask_size": 128.0, "iv": 0.305, "open_interest": 192.0, "volume": 125.0, "delta": -0.0612, "gamma": 0.0148, "vega": 0.0352, "theta": -0.1084, "rho": -0.0026, "theo": 0.2123, "change": 0.075, "open": 0.23, "high": 0.3, "low": 0.15, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-09-21T15:52:30", "percent_change": 33.3333, "prev_day_close": 0.225000001490116}, {"option": "JNJ260925C00260000", "bid": 9.1, "bid_size": 110.0, "ask": 11.45, "ask_size": 146.0, "iv": 0.3065, "open_interest": 22.0, "volume": 15.0, "delta": 0.9005, "gamma": 0.0224, "vega": 0.0505, "theta": -0.1573, "rho": 0.0383, "theo": 10.1046, "change": 0.125, "open": 12.5, "high": 12.5, "low": 12.5, "tick": "up", "last_trade_price": 12.5, "last_trade_time": "2026-09-21T12:15:07", "percent_change": 1.0101, "prev_day_close": 12.375}, {"option": "JNJ260925P00260000", "bid": 0.21, "bid_size": 130.0, "ask": 0.56, "ask_size": 160.0, "iv": 0.2787, "open_interest": 2945.0, "volume": 895.0, "delta": -0.1, "gamma": 0.0226, "vega": 0.0506, "theta": -0.1594, "rho": -0.004, "theo": 0.3647, "change": -0.08, "open": 0.4, "high": 0.46, "low": 0.25, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-09-21T15:55:25", "percent_change": -18.6047, "prev_day_close": 0.429999992251396}, {"option": "JNJ260925C00262500", "bid": 6.85, "bid_size": 98.0, "ask": 9.25, "ask_size": 50.0, "iv": 0.2882, "open_interest": 85.0, "volume": 2.0, "delta": 0.839, "gamma": 0.0325, "vega": 0.0699, "theta": -0.2238, "rho": 0.0359, "theo": 7.877, "change": -0.09, "open": 10.54, "high": 10.54, "low": 9.86, "tick": "down", "last_trade_price": 9.86, "last_trade_time": "2026-09-21T12:27:34", "percent_change": -0.904521, "prev_day_close": 9.94999980926514}, {"option": "JNJ260925P00262500", "bid": 0.4, "bid_size": 108.0, "ask": 0.85, "ask_size": 116.0, "iv": 0.2624, "open_interest": 237.0, "volume": 161.0, "delta": -0.1619, "gamma": 0.0328, "vega": 0.0702, "theta": -0.2264, "rho": -0.0062, "theo": 0.6369, "change": -0.02, "open": 0.59, "high": 0.66, "low": 0.41, "tick": "down", "last_trade_price": 0.63, "last_trade_time": "2026-09-21T15:48:46", "percent_change": -3.07692, "prev_day_close": 0.649999991059303}, {"option": "JNJ260925C00265000", "bid": 4.75, "bid_size": 227.0, "ask": 7.2, "ask_size": 155.0, "iv": 0.2708, "open_interest": 134.0, "volume": 13.0, "delta": 0.7482, "gamma": 0.0438, "vega": 0.0908, "theta": -0.2972, "rho": 0.0322, "theo": 5.8448, "change": -1.915, "open": 4.35, "high": 9.3, "low": 4.35, "tick": "down", "last_trade_price": 6.16, "last_trade_time": "2026-09-21T15:34:24", "percent_change": -23.7152, "prev_day_close": 8.07500004768372}, {"option": "JNJ260925P00265000", "bid": 0.88, "bid_size": 90.0, "ask": 1.2, "ask_size": 52.0, "iv": 0.2492, "open_interest": 4454.0, "volume": 2341.0, "delta": -0.2536, "gamma": 0.0442, "vega": 0.0912, "theta": -0.3006, "rho": -0.0091, "theo": 1.1059, "change": 0.06, "open": 1.02, "high": 1.15, "low": 0.67, "tick": "down", "last_trade_price": 1.08, "last_trade_time": "2026-09-21T15:51:45", "percent_change": 5.88235, "prev_day_close": 1.01999998092651}, {"option": "JNJ260925C00267500", "bid": 3.7, "bid_size": 151.0, "ask": 4.85, "ask_size": 167.0, "iv": 0.2686, "open_interest": 192.0, "volume": 15.0, "delta": 0.6285, "gamma": 0.0528, "vega": 0.1072, "theta": -0.356, "rho": 0.0272, "theo": 4.0964, "change": -1.895, "open": 4.18, "high": 6.14, "low": 4.18, "tick": "down", "last_trade_price": 4.33, "last_trade_time": "2026-09-21T14:55:26", "percent_change": -30.4418, "prev_day_close": 6.22499990463257}, {"option": "JNJ260925P00267500", "bid": 1.59, "bid_size": 147.0, "ask": 1.99, "ask_size": 61.0, "iv": 0.2452, "open_interest": 198.0, "volume": 128.0, "delta": -0.3748, "gamma": 0.0534, "vega": 0.1072, "theta": -0.3605, "rho": -0.0135, "theo": 1.862, "change": 0.22, "open": 2.0, "high": 2.6, "low": 1.2, "tick": "down", "last_trade_price": 1.79, "last_trade_time": "2026-09-21T15:58:51", "percent_change": 14.0127, "prev_day_close": 1.56999999284744}, {"option": "JNJ260925C00270000", "bid": 2.51, "bid_size": 38.0, "ask": 3.1, "ask_size": 45.0, "iv": 0.2593, "open_interest": 404.0, "volume": 88.0, "delta": 0.4912, "gamma": 0.0561, "vega": 0.1129, "theta": -0.3762, "rho": 0.0213, "theo": 2.7021, "change": -1.66, "open": 4.55, "high": 5.9, "low": 2.65, "tick": "up", "last_trade_price": 2.79, "last_trade_time": "2026-09-21T15:53:16", "percent_change": -37.3034, "prev_day_close": 4.45000004768372}, {"option": "JNJ260925P00270000", "bid": 2.57, "bid_size": 26.0, "ask": 3.1, "ask_size": 42.0, "iv": 0.2376, "open_interest": 174.0, "volume": 718.0, "delta": -0.5137, "gamma": 0.0568, "vega": 0.1127, "theta": -0.3813, "rho": -0.0171, "theo": 2.9764, "change": 0.43, "open": 3.4, "high": 3.4, "low": 1.82, "tick": "down", "last_trade_price": 2.83, "last_trade_time": "2026-09-21T15:56:09", "percent_change": 17.9167, "prev_day_close": 2.39999997615814}, {"option": "JNJ260925C00272500", "bid": 1.41, "bid_size": 168.0, "ask": 1.86, "ask_size": 22.0, "iv": 0.2466, "open_interest": 306.0, "volume": 307.0, "delta": 0.356, "gamma": 0.0522, "vega": 0.1057, "theta": -0.3486, "rho": 0.0154, "theo": 1.6829, "change": -1.31, "open": 2.54, "high": 4.0, "low": 1.6, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-09-21T15:59:33", "percent_change": -43.5216, "prev_day_close": 3.00999999046326}, {"option": "JNJ260925P00272500", "bid": 3.45, "bid_size": 173.0, "ask": 5.5, "ask_size": 155.0, "iv": 0.2516, "open_interest": 37.0, "volume": 18.0, "delta": -0.6507, "gamma": 0.0529, "vega": 0.105, "theta": -0.3531, "rho": -0.0196, "theo": 4.4702, "change": 0.25, "open": 3.0, "high": 3.83, "low": 2.95, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-09-21T13:58:50", "percent_change": 7.04225, "prev_day_close": 3.55000007152557}, {"option": "JNJ260925C00275000", "bid": 0.78, "bid_size": 85.0, "ask": 1.2, "ask_size": 145.0, "iv": 0.2533, "open_interest": 509.0, "volume": 613.0, "delta": 0.2409, "gamma": 0.043, "vega": 0.0888, "theta": -0.2864, "rho": 0.0104, "theo": 1.0008, "change": -0.98, "open": 1.42, "high": 2.52, "low": 0.97, "tick": "down", "last_trade_price": 1.02, "last_trade_time": "2026-09-21T15:59:49", "percent_change": -49.0, "prev_day_close": 2.00000005960464}, {"option": "JNJ260925P00275000", "bid": 4.95, "bid_size": 203.0, "ask": 7.3, "ask_size": 107.0, "iv": 0.233, "open_interest": 32.0, "volume": 21.0, "delta": -0.7673, "gamma": 0.0436, "vega": 0.087, "theta": -0.2893, "rho": -0.0199, "theo": 6.305, "change": 0.25, "open": 5.05, "high": 5.3, "low": 4.35, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-09-21T13:32:07", "percent_change": 4.9505, "prev_day_close": 5.04999995231628}, {"option": "JNJ260925C00277500", "bid": 0.12, "bid_size": 198.0, "ask": 0.84, "ask_size": 89.0, "iv": 0.245, "open_interest": 315.0, "volume": 361.0, "delta": 0.1546, "gamma": 0.0321, "vega": 0.0683, "theta": -0.2138, "rho": 0.0067, "theo": 0.5788, "change": -0.69, "open": 1.27, "high": 1.59, "low": 0.53, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-09-21T15:56:54", "percent_change": -56.5574, "prev_day_close": 1.22000002861023}, {"option": "JNJ260925P00277500", "bid": 7.05, "bid_size": 104.0, "ask": 9.0, "ask_size": 51.0, "iv": 0.184, "open_interest": 1.0, "volume": 0.0, "delta": -0.8543, "gamma": 0.0325, "vega": 0.0651, "theta": -0.2154, "rho": -0.0189, "theo": 8.4015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.99, "last_trade_time": "2026-09-14T15:50:23", "percent_change": 0.0, "prev_day_close": 6.77499985694885}, {"option": "JNJ260925C00280000", "bid": 0.26, "bid_size": 70.0, "ask": 0.54, "ask_size": 152.0, "iv": 0.2817, "open_interest": 355.0, "volume": 1087.0, "delta": 0.0963, "gamma": 0.0224, "vega": 0.0493, "theta": -0.1496, "rho": 0.0042, "theo": 0.3328, "change": -0.395, "open": 0.2, "high": 1.0, "low": 0.2, "tick": "no_change", "last_trade_price": 0.34, "last_trade_time": "2026-09-21T15:53:16", "percent_change": -53.7415, "prev_day_close": 0.735000014305115}, {"option": "JNJ260925P00280000", "bid": 9.3, "bid_size": 34.0, "ask": 11.4, "ask_size": 12.0, "iv": 0.0, "open_interest": 32.0, "volume": 0.0, "delta": -0.9132, "gamma": 0.0228, "vega": 0.0457, "theta": -0.1504, "rho": -0.0158, "theo": 10.6732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.98, "last_trade_time": "2026-09-15T11:39:29", "percent_change": 0.0, "prev_day_close": 9.3250002861023}, {"option": "JNJ260925C00282500", "bid": 0.01, "bid_size": 91.0, "ask": 0.3, "ask_size": 93.0, "iv": 0.2656, "open_interest": 63.0, "volume": 123.0, "delta": 0.0596, "gamma": 0.015, "vega": 0.0345, "theta": -0.1014, "rho": 0.0026, "theo": 0.1942, "change": -0.215, "open": 0.28, "high": 0.54, "low": 0.22, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-09-21T15:13:07", "percent_change": -49.4253, "prev_day_close": 0.435000002384186}, {"option": "JNJ260925P00282500", "bid": 11.85, "bid_size": 16.0, "ask": 13.9, "ask_size": 11.0, "iv": 0.0, "open_interest": 13.0, "volume": 13.0, "delta": -0.9505, "gamma": 0.0156, "vega": 0.0294, "theta": -0.1006, "rho": -0.0137, "theo": 13.0528, "change": -0.28, "open": 11.12, "high": 11.12, "low": 11.12, "tick": "no_change", "last_trade_price": 11.12, "last_trade_time": "2026-09-21T13:16:31", "percent_change": -2.45614, "prev_day_close": 11.4000000953674}, {"option": "JNJ260925C00285000", "bid": 0.11, "bid_size": 1.0, "ask": 0.14, "ask_size": 1.0, "iv": 0.2934, "open_interest": 361.0, "volume": 212.0, "delta": 0.0374, "gamma": 0.0099, "vega": 0.0239, "theta": -0.0686, "rho": 0.0016, "theo": 0.1174, "change": -0.145, "open": 0.2, "high": 0.37, "low": 0.11, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-09-21T15:37:42", "percent_change": -56.8627, "prev_day_close": 0.255000002682209}, {"option": "JNJ260925P00285000", "bid": 14.3, "bid_size": 27.0, "ask": 15.9, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9732, "gamma": 0.0104, "vega": 0.0187, "theta": -0.0674, "rho": -0.0098, "theo": 15.4926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.7000002861023}, {"option": "JNJ260925C00287500", "bid": 0.02, "bid_size": 1.0, "ask": 0.14, "ask_size": 2.0, "iv": 0.3073, "open_interest": 21.0, "volume": 3.0, "delta": 0.0243, "gamma": 0.0066, "vega": 0.0168, "theta": -0.0476, "rho": 0.001, "theo": 0.075, "change": 0.005, "open": 0.07, "high": 0.16, "low": 0.07, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-09-21T13:53:24", "percent_change": 3.7037, "prev_day_close": 0.135000001639128}, {"option": "JNJ260925P00287500", "bid": 15.95, "bid_size": 13.0, "ask": 18.95, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.986, "gamma": 0.0065, "vega": 0.0109, "theta": -0.0487, "rho": -0.0067, "theo": 17.9656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.375}, {"option": "JNJ260925C00290000", "bid": 0.01, "bid_size": 2.0, "ask": 0.46, "ask_size": 461.0, "iv": 0.4125, "open_interest": 755.0, "volume": 24.0, "delta": 0.0167, "gamma": 0.0046, "vega": 0.0123, "theta": -0.0348, "rho": 0.0007, "theo": 0.0515, "change": -0.075, "open": 0.12, "high": 0.15, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-09-21T15:19:56", "percent_change": -78.9474, "prev_day_close": 0.0949999988079071}, {"option": "JNJ260925P00290000", "bid": 19.25, "bid_size": 27.0, "ask": 21.15, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9925, "gamma": 0.0039, "vega": 0.0056, "theta": -0.04, "rho": -0.0037, "theo": 20.4546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.43, "last_trade_time": "2026-09-04T10:39:50", "percent_change": 0.0, "prev_day_close": 18.8249998092651}, {"option": "JNJ260925C00292500", "bid": 0.0, "bid_size": 0.0, "ask": 0.78, "ask_size": 96.0, "iv": 0.5003, "open_interest": 22.0, "volume": 0.0, "delta": 0.0123, "gamma": 0.0033, "vega": 0.0094, "theta": -0.0271, "rho": 0.0005, "theo": 0.0385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-18T15:25:53", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "JNJ260925P00292500", "bid": 21.6, "bid_size": 27.0, "ask": 23.35, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9957, "gamma": 0.0024, "vega": 0.0035, "theta": -0.0358, "rho": -0.0015, "theo": 22.9497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.375}, {"option": "JNJ260925C00295000", "bid": 0.01, "bid_size": 1.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.3586, "open_interest": 610.0, "volume": 0.0, "delta": 0.0096, "gamma": 0.0025, "vega": 0.0076, "theta": -0.0226, "rho": 0.0004, "theo": 0.0311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-18T14:27:20", "percent_change": 0.0, "prev_day_close": 0.0400000000372529}, {"option": "JNJ260925P00295000", "bid": 24.0, "bid_size": 16.0, "ask": 26.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9972, "gamma": 0.0016, "vega": 0.0021, "theta": -0.0341, "rho": -0.0015, "theo": 25.4478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.7749996185303}, {"option": "JNJ260925C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 0.13, "ask_size": 1.0, "iv": 0.4547, "open_interest": 61.0, "volume": 4.0, "delta": 0.0069, "gamma": 0.0016, "vega": 0.0056, "theta": -0.0181, "rho": 0.0003, "theo": 0.0241, "change": 0.055, "open": 0.01, "high": 0.08, "low": 0.01, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-09-21T10:06:10", "percent_change": 220.0, "prev_day_close": 0.0249999994412065}, {"option": "JNJ260925P00300000", "bid": 29.05, "bid_size": 15.0, "ask": 31.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0008, "vega": 0.0014, "theta": -0.0326, "rho": -0.0004, "theo": 30.4462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.5999994277954}, {"option": "JNJ260925C00305000", "bid": 0.0, "bid_size": 0.0, "ask": 0.31, "ask_size": 114.0, "iv": 0.5899, "open_interest": 42.0, "volume": 0.0, "delta": 0.0055, "gamma": 0.0012, "vega": 0.0046, "theta": -0.0161, "rho": 0.0002, "theo": 0.0209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-09-17T10:50:24", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "JNJ260925P00305000", "bid": 34.05, "bid_size": 27.0, "ask": 36.2, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0005, "vega": 0.0007, "theta": -0.0323, "rho": -0.0004, "theo": 35.4459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.6999988555908}, {"option": "JNJ260925C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 0.47, "ask_size": 1.0, "iv": 0.6995, "open_interest": 193.0, "volume": 0.0, "delta": 0.0046, "gamma": 0.0009, "vega": 0.0039, "theta": -0.0148, "rho": 0.0002, "theo": 0.019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-10T09:40:21", "percent_change": 0.0, "prev_day_close": 0.234999999403954}, {"option": "JNJ260925P00310000", "bid": 39.1, "bid_size": 27.0, "ask": 41.4, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0004, "vega": 0.0005, "theta": -0.0321, "rho": -0.0004, "theo": 40.4457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.6749992370606}, {"option": "JNJ260925C00315000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.5696, "open_interest": 133.0, "volume": 0.0, "delta": 0.0039, "gamma": 0.0008, "vega": 0.0034, "theta": -0.0138, "rho": 0.0002, "theo": 0.0175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-09-10T11:04:23", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "JNJ260925P00315000", "bid": 44.05, "bid_size": 27.0, "ask": 46.15, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0003, "vega": 0.0004, "theta": -0.032, "rho": -0.0004, "theo": 45.4455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.8500003814697}, {"option": "JNJ260925C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 108.0, "iv": 0.8944, "open_interest": 3.0, "volume": 0.0, "delta": 0.0034, "gamma": 0.0006, "vega": 0.003, "theta": -0.0129, "rho": 0.0001, "theo": 0.0161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-09-16T10:04:32", "percent_change": 0.0, "prev_day_close": 0.370000004768372}, {"option": "JNJ260925P00320000", "bid": 49.1, "bid_size": 27.0, "ask": 50.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0002, "vega": 0.0004, "theta": -0.0318, "rho": -0.0004, "theo": 50.4453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.75}, {"option": "JNJ260925C00325000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 5.0, "iv": 0.9595, "open_interest": 2.0, "volume": 0.0, "delta": 0.003, "gamma": 0.0005, "vega": 0.0026, "theta": -0.0121, "rho": 0.0001, "theo": 0.0149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-09-11T14:22:52", "percent_change": 0.0, "prev_day_close": 0.370000004768372}, {"option": "JNJ260925P00325000", "bid": 54.05, "bid_size": 27.0, "ask": 56.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0317, "rho": -0.0004, "theo": 55.4452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.7999992370606}, {"option": "JNJ260925C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 1.0, "iv": 1.0229, "open_interest": 0.0, "volume": 0.0, "delta": 0.0026, "gamma": 0.0004, "vega": 0.0023, "theta": -0.0112, "rho": 0.0001, "theo": 0.0138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.370000004768372}, {"option": "JNJ260925P00330000", "bid": 58.4, "bid_size": 27.0, "ask": 61.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0316, "rho": -0.0004, "theo": 60.4451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.6749992370606}, {"option": "JNJ260925C00335000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 1.0, "iv": 1.0846, "open_interest": 0.0, "volume": 0.0, "delta": 0.0023, "gamma": 0.0004, "vega": 0.0021, "theta": -0.0105, "rho": 0.0001, "theo": 0.0127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.370000004768372}, {"option": "JNJ260925P00335000", "bid": 64.1, "bid_size": 27.0, "ask": 66.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0315, "rho": -0.0001, "theo": 65.445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.95, "last_trade_time": "2026-09-02T09:32:15", "percent_change": 0.0, "prev_day_close": 63.8499984741211}, {"option": "JNJ260925C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 2.0, "iv": 1.1448, "open_interest": 2.0, "volume": 1.0, "delta": 0.0021, "gamma": 0.0003, "vega": 0.0019, "theta": -0.0098, "rho": 0.0001, "theo": 0.0118, "change": -0.35, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-09-21T15:27:31", "percent_change": -94.5946, "prev_day_close": 0.370000004768372}, {"option": "JNJ260925P00340000", "bid": 69.25, "bid_size": 27.0, "ask": 71.05, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0315, "rho": -0.0001, "theo": 70.445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.75}, {"option": "JNJ260925C00345000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 3.0, "iv": 1.2036, "open_interest": 1.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0003, "vega": 0.0017, "theta": -0.0091, "rho": 0.0001, "theo": 0.0109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-09-11T15:08:13", "percent_change": 0.0, "prev_day_close": 0.370000004768372}, {"option": "JNJ260925P00345000", "bid": 73.5, "bid_size": 14.0, "ask": 75.85, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0001, "theta": -0.0314, "rho": -0.0001, "theo": 75.4449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.625}, {"option": "JNJ261002C00135000", "bid": 133.2, "bid_size": 17.0, "ask": 136.75, "ask_size": 4.0, "iv": 1.7043, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.048, "theo": 134.7984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 136.825004577637}, {"option": "JNJ261002P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 1.0, "iv": 1.8812, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.370000004768372}, {"option": "JNJ261002C00140000", "bid": 128.2, "bid_size": 3.0, "ask": 131.8, "ask_size": 4.0, "iv": 1.6409, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0497, "theo": 129.8065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 131.825004577637}, {"option": "JNJ261002P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 1.0, "iv": 1.7915, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.370000004768372}, {"option": "JNJ261002C00145000", "bid": 123.15, "bid_size": 17.0, "ask": 126.8, "ask_size": 3.0, "iv": 1.5243, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0515, "theo": 124.8147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 126.575000762939}, {"option": "JNJ261002P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 1.0, "iv": 1.7047, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.370000004768372}, {"option": "JNJ261002C00150000", "bid": 118.6, "bid_size": 9.0, "ask": 121.8, "ask_size": 2.0, "iv": 1.6261, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0533, "theo": 119.823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 121.774997711182}, {"option": "JNJ261002P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 1.0, "iv": 1.6208, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0006, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.370000004768372}, {"option": "JNJ261002C00155000", "bid": 113.2, "bid_size": 17.0, "ask": 116.8, "ask_size": 4.0, "iv": 1.3838, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.0551, "theo": 114.8315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 116.825000762939}, {"option": "JNJ261002P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 1.0, "iv": 1.5395, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0003, "theta": -0.0008, "rho": 0.0, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.370000004768372}, {"option": "JNJ261002C00160000", "bid": 109.05, "bid_size": 8.0, "ask": 111.9, "ask_size": 2.0, "iv": 1.5925, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.0568, "theo": 109.8402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.650001525879}, {"option": "JNJ261002P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 1.0, "iv": 1.4606, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0004, "theta": -0.0012, "rho": 0.0, "theo": 0.0023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.370000004768372}, {"option": "JNJ261002C00165000", "bid": 103.2, "bid_size": 19.0, "ask": 106.9, "ask_size": 4.0, "iv": 1.2719, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0006, "theta": 0.0, "rho": 0.0586, "theo": 104.8491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.875}, {"option": "JNJ261002P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 1.0, "iv": 1.3839, "open_interest": 0.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0006, "theta": -0.0016, "rho": 0.0, "theo": 0.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.370000004768372}, {"option": "JNJ261002C00170000", "bid": 98.4, "bid_size": 45.0, "ask": 101.9, "ask_size": 4.0, "iv": 1.2668, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0008, "theta": 0.0, "rho": 0.0604, "theo": 99.8583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.674999237061}, {"option": "JNJ261002P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 1.0, "iv": 1.3093, "open_interest": 0.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0008, "theta": -0.0022, "rho": 0.0, "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": 0.370000004768372}, {"option": "JNJ261002C00175000", "bid": 93.25, "bid_size": 17.0, "ask": 96.85, "ask_size": 3.0, "iv": 1.1223, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0001, "vega": 0.0011, "theta": 0.0, "rho": 0.0621, "theo": 94.8678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.8500022888184}, {"option": "JNJ261002P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 1.0, "iv": 1.2366, "open_interest": 0.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0001, "vega": 0.0011, "theta": -0.0029, "rho": -0.0001, "theo": 0.0061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.370000004768372}, {"option": "JNJ261002C00180000", "bid": 88.55, "bid_size": 8.0, "ask": 91.85, "ask_size": 4.0, "iv": 1.1458, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0001, "vega": 0.0014, "theta": 0.0, "rho": 0.0639, "theo": 89.8778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.6749992370606}, {"option": "JNJ261002P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 1.0, "iv": 1.1658, "open_interest": 1.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0001, "vega": 0.0014, "theta": -0.0037, "rho": -0.0001, "theo": 0.0082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-09-15T10:24:51", "percent_change": 0.0, "prev_day_close": 0.370000004768372}, {"option": "JNJ261002C00185000", "bid": 83.55, "bid_size": 17.0, "ask": 86.2, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0001, "vega": 0.0018, "theta": 0.0, "rho": 0.0656, "theo": 84.8883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.8500022888184}, {"option": "JNJ261002P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 1.0, "iv": 1.0965, "open_interest": 0.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0001, "vega": 0.0018, "theta": -0.0047, "rho": -0.0001, "theo": 0.0107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.370000004768372}, {"option": "JNJ261002C00190000", "bid": 78.85, "bid_size": 17.0, "ask": 81.85, "ask_size": 3.0, "iv": 1.0681, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0001, "vega": 0.0024, "theta": 0.0, "rho": 0.0674, "theo": 79.8994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.9249992370606}, {"option": "JNJ261002P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 2.0, "iv": 1.0288, "open_interest": 0.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0001, "vega": 0.0024, "theta": -0.0059, "rho": -0.0001, "theo": 0.0138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.370000004768372}, {"option": "JNJ261002C00195000", "bid": 74.15, "bid_size": 6.0, "ask": 76.95, "ask_size": 3.0, "iv": 1.0632, "open_interest": 0.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0002, "vega": 0.003, "theta": 0.0, "rho": 0.0691, "theo": 74.9111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.6999969482422}, {"option": "JNJ261002P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 2.0, "iv": 0.9625, "open_interest": 0.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0002, "vega": 0.003, "theta": -0.0072, "rho": -0.0002, "theo": 0.0176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.370000004768372}, {"option": "JNJ261002C00200000", "bid": 68.6, "bid_size": 17.0, "ask": 71.9, "ask_size": 4.0, "iv": 0.889, "open_interest": 2.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0003, "vega": 0.0038, "theta": -0.0007, "rho": 0.0708, "theo": 69.9235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.65, "last_trade_time": "2026-09-18T10:49:47", "percent_change": 0.0, "prev_day_close": 71.4749984741211}, {"option": "JNJ261002P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 2.0, "iv": 0.8975, "open_interest": 1.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0003, "vega": 0.0038, "theta": -0.0088, "rho": -0.0002, "theo": 0.0221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.39, "last_trade_time": "2026-08-26T14:14:17", "percent_change": 0.0, "prev_day_close": 0.370000004768372}, {"option": "JNJ261002C00205000", "bid": 64.25, "bid_size": 9.0, "ask": 66.25, "ask_size": 6.0, "iv": 0.8225, "open_interest": 0.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0004, "vega": 0.0048, "theta": -0.003, "rho": 0.0725, "theo": 64.9367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.7249984741211}, {"option": "JNJ261002P00205000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 5.0, "iv": 0.8337, "open_interest": 0.0, "volume": 0.0, "delta": -0.0033, "gamma": 0.0004, "vega": 0.0048, "theta": -0.0105, "rho": -0.0003, "theo": 0.0273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.370000004768372}, {"option": "JNJ261002C00210000", "bid": 59.15, "bid_size": 18.0, "ask": 61.25, "ask_size": 5.0, "iv": 0.7376, "open_interest": 0.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0005, "vega": 0.006, "theta": -0.0054, "rho": 0.0742, "theo": 59.9508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.75}, {"option": "JNJ261002P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 2.0, "iv": 0.771, "open_interest": 0.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.0005, "vega": 0.006, "theta": -0.0124, "rho": -0.0004, "theo": 0.0334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-01T15:56:15", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "JNJ261002C00215000", "bid": 54.25, "bid_size": 7.0, "ask": 56.25, "ask_size": 4.0, "iv": 0.6938, "open_interest": 0.0, "volume": 0.0, "delta": 0.9948, "gamma": 0.0006, "vega": 0.0074, "theta": -0.0081, "rho": 0.0759, "theo": 54.9657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.6000003814697}, {"option": "JNJ261002P00215000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 6.0, "iv": 0.7109, "open_interest": 0.0, "volume": 0.0, "delta": -0.0054, "gamma": 0.0006, "vega": 0.0074, "theta": -0.0144, "rho": -0.0005, "theo": 0.0405, "change": 0.0, "open": 0.0, "high": 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": "JNJ261002C00220000", "bid": 49.3, "bid_size": 8.0, "ask": 51.3, "ask_size": 5.0, "iv": 0.6475, "open_interest": 0.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.0008, "vega": 0.0091, "theta": -0.0108, "rho": 0.0775, "theo": 49.9817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.0, "last_trade_time": "2026-09-16T09:44:08", "percent_change": 0.0, "prev_day_close": 51.6749992370606}, {"option": "JNJ261002P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 23.0, "iv": 0.6498, "open_interest": 4.0, "volume": 0.0, "delta": -0.0068, "gamma": 0.0008, "vega": 0.0091, "theta": -0.0167, "rho": -0.0006, "theo": 0.0485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-08-17T10:40:33", "percent_change": 0.0, "prev_day_close": 0.379999995231628}, {"option": "JNJ261002C00225000", "bid": 44.35, "bid_size": 8.0, "ask": 46.9, "ask_size": 5.0, "iv": 0.6636, "open_interest": 0.0, "volume": 0.0, "delta": 0.9916, "gamma": 0.0011, "vega": 0.0111, "theta": -0.0137, "rho": 0.0792, "theo": 44.9987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.7250003814697}, {"option": "JNJ261002P00225000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 48.0, "iv": 0.507, "open_interest": 3.0, "volume": 0.0, "delta": -0.0085, "gamma": 0.0011, "vega": 0.0112, "theta": -0.019, "rho": -0.0008, "theo": 0.0576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-08-18T11:56:21", "percent_change": 0.0, "prev_day_close": 0.389999985694885}, {"option": "JNJ261002C00230000", "bid": 38.55, "bid_size": 19.0, "ask": 41.4, "ask_size": 6.0, "iv": 0.3618, "open_interest": 1.0, "volume": 0.0, "delta": 0.9894, "gamma": 0.0015, "vega": 0.0137, "theta": -0.0168, "rho": 0.0807, "theo": 40.0171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.35, "last_trade_time": "2026-09-14T12:41:23", "percent_change": 0.0, "prev_day_close": 41.4249992370606}, {"option": "JNJ261002P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.78, "ask_size": 137.0, "iv": 0.5337, "open_interest": 34.0, "volume": 0.0, "delta": -0.0107, "gamma": 0.0015, "vega": 0.0137, "theta": -0.0215, "rho": -0.001, "theo": 0.0681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-09-18T09:34:46", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "JNJ261002C00235000", "bid": 34.35, "bid_size": 14.0, "ask": 36.35, "ask_size": 10.0, "iv": 0.475, "open_interest": 0.0, "volume": 0.0, "delta": 0.9864, "gamma": 0.002, "vega": 0.0171, "theta": -0.0202, "rho": 0.0822, "theo": 35.0381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.7250003814697}, {"option": "JNJ261002P00235000", "bid": 0.0, "bid_size": 0.0, "ask": 0.36, "ask_size": 173.0, "iv": 0.4129, "open_interest": 49.0, "volume": 0.0, "delta": -0.0138, "gamma": 0.002, "vega": 0.0172, "theta": -0.0244, "rho": -0.0012, "theo": 0.0812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-14T13:21:08", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "JNJ261002C00240000", "bid": 29.45, "bid_size": 12.0, "ask": 31.35, "ask_size": 9.0, "iv": 0.4244, "open_interest": 0.0, "volume": 0.0, "delta": 0.9817, "gamma": 0.0029, "vega": 0.022, "theta": -0.0249, "rho": 0.0835, "theo": 30.0661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.75}, {"option": "JNJ261002P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 0.31, "ask_size": 406.0, "iv": 0.3505, "open_interest": 112.0, "volume": 8.0, "delta": -0.0185, "gamma": 0.0029, "vega": 0.0221, "theta": -0.0285, "rho": -0.0016, "theo": 0.1014, "change": -0.01, "open": 0.05, "high": 0.06, "low": 0.05, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-09-21T13:30:20", "percent_change": -14.2857, "prev_day_close": 0.0700000021606684}, {"option": "JNJ261002C00242500", "bid": 27.05, "bid_size": 14.0, "ask": 28.9, "ask_size": 9.0, "iv": 0.4074, "open_interest": 0.0, "volume": 0.0, "delta": 0.9779, "gamma": 0.0036, "vega": 0.0258, "theta": -0.0285, "rho": 0.0841, "theo": 27.5868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.3500003814697}, {"option": "JNJ261002P00242500", "bid": 0.0, "bid_size": 0.0, "ask": 0.56, "ask_size": 147.0, "iv": 0.3604, "open_interest": 9.0, "volume": 0.0, "delta": -0.0223, "gamma": 0.0036, "vega": 0.0259, "theta": -0.0319, "rho": -0.002, "theo": 0.1183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-09-18T13:06:17", "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "JNJ261002C00245000", "bid": 24.15, "bid_size": 28.0, "ask": 26.5, "ask_size": 28.0, "iv": 0.348, "open_interest": 1.0, "volume": 2.0, "delta": 0.9725, "gamma": 0.0046, "vega": 0.031, "theta": -0.0337, "rho": 0.0844, "theo": 25.1168, "change": -0.36, "open": 27.0, "high": 27.0, "low": 26.44, "tick": "down", "last_trade_price": 26.44, "last_trade_time": "2026-09-21T14:58:35", "percent_change": -1.34328, "prev_day_close": 26.8000001907349}, {"option": "JNJ261002P00245000", "bid": 0.01, "bid_size": 81.0, "ask": 0.35, "ask_size": 382.0, "iv": 0.3058, "open_interest": 111.0, "volume": 15.0, "delta": -0.0278, "gamma": 0.0046, "vega": 0.0311, "theta": -0.0368, "rho": -0.0025, "theo": 0.1445, "change": 0.015, "open": 0.08, "high": 0.1, "low": 0.08, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-21T12:55:46", "percent_change": 17.6471, "prev_day_close": 0.084999998100102}, {"option": "JNJ261002C00247500", "bid": 22.05, "bid_size": 12.0, "ask": 24.6, "ask_size": 10.0, "iv": 0.3935, "open_interest": 0.0, "volume": 0.0, "delta": 0.9642, "gamma": 0.006, "vega": 0.0384, "theta": -0.0412, "rho": 0.0845, "theo": 22.6624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.375}, {"option": "JNJ261002P00247500", "bid": 0.16, "bid_size": 64.0, "ask": 0.25, "ask_size": 108.0, "iv": 0.2858, "open_interest": 1.0, "volume": 3.0, "delta": -0.0362, "gamma": 0.006, "vega": 0.0386, "theta": -0.0442, "rho": -0.0032, "theo": 0.1866, "change": 0.05, "open": 0.13, "high": 0.16, "low": 0.13, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-09-21T15:56:02", "percent_change": 45.4546, "prev_day_close": 0.109999996609986}, {"option": "JNJ261002C00250000", "bid": 19.8, "bid_size": 11.0, "ask": 22.2, "ask_size": 11.0, "iv": 0.3791, "open_interest": 6.0, "volume": 0.0, "delta": 0.9516, "gamma": 0.0079, "vega": 0.0488, "theta": -0.0522, "rho": 0.0842, "theo": 20.2336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.0, "last_trade_time": "2026-09-15T10:31:21", "percent_change": 0.0, "prev_day_close": 22.0500001907349}, {"option": "JNJ261002P00250000", "bid": 0.14, "bid_size": 85.0, "ask": 0.71, "ask_size": 488.0, "iv": 0.3012, "open_interest": 701.0, "volume": 54.0, "delta": -0.0489, "gamma": 0.008, "vega": 0.0491, "theta": -0.0549, "rho": -0.0042, "theo": 0.2543, "change": 0.0, "open": 0.2, "high": 0.22, "low": 0.18, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-09-21T15:24:42", "percent_change": -2.84477e-06, "prev_day_close": 0.220000006258488}, {"option": "JNJ261002C00252500", "bid": 17.2, "bid_size": 12.0, "ask": 19.8, "ask_size": 11.0, "iv": 0.3433, "open_interest": 0.0, "volume": 0.0, "delta": 0.9328, "gamma": 0.0106, "vega": 0.0628, "theta": -0.0671, "rho": 0.0832, "theo": 17.844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3249998092651}, {"option": "JNJ261002P00252500", "bid": 0.12, "bid_size": 82.0, "ask": 0.51, "ask_size": 79.0, "iv": 0.2526, "open_interest": 9.0, "volume": 0.0, "delta": -0.0679, "gamma": 0.0107, "vega": 0.0632, "theta": -0.0698, "rho": -0.0058, "theo": 0.3617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.92, "last_trade_time": "2026-09-16T15:35:30", "percent_change": 0.0, "prev_day_close": 0.304999992251396}, {"option": "JNJ261002C00255000", "bid": 14.2, "bid_size": 16.0, "ask": 16.85, "ask_size": 12.0, "iv": 0.2549, "open_interest": 5.0, "volume": 1.0, "delta": 0.9058, "gamma": 0.0141, "vega": 0.0805, "theta": -0.0862, "rho": 0.0815, "theo": 15.5118, "change": 1.36, "open": 18.46, "high": 18.46, "low": 18.46, "tick": "up", "last_trade_price": 18.46, "last_trade_time": "2026-09-21T10:06:32", "percent_change": 7.95321, "prev_day_close": 17.1000003814697}, {"option": "JNJ261002P00255000", "bid": 0.36, "bid_size": 86.0, "ask": 0.9, "ask_size": 208.0, "iv": 0.2658, "open_interest": 228.0, "volume": 13.0, "delta": -0.0951, "gamma": 0.0142, "vega": 0.081, "theta": -0.0889, "rho": -0.008, "theo": 0.5271, "change": 0.04, "open": 0.44, "high": 0.5, "low": 0.42, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-09-21T15:43:27", "percent_change": 8.69565, "prev_day_close": 0.46000000834465}, {"option": "JNJ261002C00257500", "bid": 12.3, "bid_size": 94.0, "ask": 14.6, "ask_size": 24.0, "iv": 0.2655, "open_interest": 0.0, "volume": 1.0, "delta": 0.8687, "gamma": 0.0183, "vega": 0.1016, "theta": -0.109, "rho": 0.0788, "theo": 13.2602, "change": -2.005, "open": 13.37, "high": 13.37, "low": 13.37, "tick": "down", "last_trade_price": 13.37, "last_trade_time": "2026-09-21T09:30:03", "percent_change": -13.0407, "prev_day_close": 15.3750004768372}, {"option": "JNJ261002P00257500", "bid": 0.36, "bid_size": 238.0, "ask": 1.14, "ask_size": 76.0, "iv": 0.2447, "open_interest": 19.0, "volume": 21.0, "delta": -0.1327, "gamma": 0.0185, "vega": 0.1021, "theta": -0.1117, "rho": -0.0111, "theo": 0.7741, "change": 0.055, "open": 0.62, "high": 0.74, "low": 0.56, "tick": "up", "last_trade_price": 0.74, "last_trade_time": "2026-09-21T15:43:27", "percent_change": 8.0292, "prev_day_close": 0.684999972581864}, {"option": "JNJ261002C00260000", "bid": 10.35, "bid_size": 113.0, "ask": 12.6, "ask_size": 176.0, "iv": 0.2701, "open_interest": 9.0, "volume": 2.0, "delta": 0.8197, "gamma": 0.0231, "vega": 0.1246, "theta": -0.1339, "rho": 0.0748, "theo": 11.1177, "change": -0.825, "open": 11.17, "high": 12.1, "low": 11.17, "tick": "up", "last_trade_price": 12.1, "last_trade_time": "2026-09-21T12:48:21", "percent_change": -6.38298, "prev_day_close": 12.9250001907349}, {"option": "JNJ261002P00260000", "bid": 0.87, "bid_size": 44.0, "ask": 1.4, "ask_size": 117.0, "iv": 0.2424, "open_interest": 127.0, "volume": 52.0, "delta": -0.1824, "gamma": 0.0233, "vega": 0.1252, "theta": -0.1367, "rho": -0.0151, "theo": 1.1315, "change": 0.095, "open": 0.85, "high": 1.2, "low": 0.8, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-09-21T15:50:32", "percent_change": 8.59728, "prev_day_close": 1.10500001907349}, {"option": "JNJ261002C00262500", "bid": 8.8, "bid_size": 29.0, "ask": 11.1, "ask_size": 48.0, "iv": 0.2925, "open_interest": 8.0, "volume": 0.0, "delta": 0.7578, "gamma": 0.0279, "vega": 0.1475, "theta": -0.1586, "rho": 0.0696, "theo": 9.1185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.56, "last_trade_time": "2026-09-17T14:45:45", "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "JNJ261002P00262500", "bid": 1.32, "bid_size": 73.0, "ask": 1.91, "ask_size": 108.0, "iv": 0.2367, "open_interest": 26.0, "volume": 12.0, "delta": -0.245, "gamma": 0.0283, "vega": 0.148, "theta": -0.1615, "rho": -0.0199, "theo": 1.6338, "change": 0.05, "open": 1.33, "high": 1.57, "low": 1.21, "tick": "up", "last_trade_price": 1.57, "last_trade_time": "2026-09-21T15:31:47", "percent_change": 3.28947, "prev_day_close": 1.51999998092651}, {"option": "JNJ261002C00265000", "bid": 6.05, "bid_size": 181.0, "ask": 8.6, "ask_size": 28.0, "iv": 0.2362, "open_interest": 31.0, "volume": 2.0, "delta": 0.6834, "gamma": 0.0322, "vega": 0.1674, "theta": -0.1799, "rho": 0.063, "theo": 7.2996, "change": -0.095, "open": 9.3, "high": 9.3, "low": 9.23, "tick": "down", "last_trade_price": 9.23, "last_trade_time": "2026-09-21T11:16:10", "percent_change": -1.01876, "prev_day_close": 9.32499980926514}, {"option": "JNJ261002P00265000", "bid": 1.56, "bid_size": 198.0, "ask": 2.96, "ask_size": 219.0, "iv": 0.2312, "open_interest": 164.0, "volume": 20.0, "delta": -0.3204, "gamma": 0.0327, "vega": 0.1683, "theta": -0.183, "rho": -0.025, "theo": 2.3186, "change": -0.04, "open": 2.1, "high": 2.1, "low": 1.6, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-09-21T13:30:56", "percent_change": -1.96079, "prev_day_close": 2.04000002145767}, {"option": "JNJ261002C00267500", "bid": 4.7, "bid_size": 102.0, "ask": 7.0, "ask_size": 52.0, "iv": 0.241, "open_interest": 10.0, "volume": 1.0, "delta": 0.5989, "gamma": 0.0354, "vega": 0.1813, "theta": -0.1948, "rho": 0.0555, "theo": 5.6964, "change": -0.245, "open": 7.33, "high": 7.33, "low": 7.33, "tick": "down", "last_trade_price": 7.33, "last_trade_time": "2026-09-21T11:16:10", "percent_change": -3.23432, "prev_day_close": 7.57500004768372}, {"option": "JNJ261002P00267500", "bid": 2.58, "bid_size": 61.0, "ask": 4.0, "ask_size": 214.0, "iv": 0.2362, "open_interest": 40.0, "volume": 10.0, "delta": -0.4062, "gamma": 0.0358, "vega": 0.1816, "theta": -0.1978, "rho": -0.0309, "theo": 3.2234, "change": -0.16, "open": 2.48, "high": 2.74, "low": 2.26, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-09-21T12:22:06", "percent_change": -5.7971, "prev_day_close": 2.75999999046326}, {"option": "JNJ261002C00270000", "bid": 4.05, "bid_size": 76.0, "ask": 4.6, "ask_size": 36.0, "iv": 0.231, "open_interest": 165.0, "volume": 108.0, "delta": 0.5087, "gamma": 0.0366, "vega": 0.1869, "theta": -0.2005, "rho": 0.0473, "theo": 4.3338, "change": -1.585, "open": 4.5, "high": 6.9, "low": 4.3, "tick": "up", "last_trade_price": 4.34, "last_trade_time": "2026-09-21T15:59:47", "percent_change": -26.7511, "prev_day_close": 5.92499995231628}, {"option": "JNJ261002P00270000", "bid": 3.15, "bid_size": 203.0, "ask": 4.6, "ask_size": 34.0, "iv": 0.2049, "open_interest": 54.0, "volume": 6.0, "delta": -0.4978, "gamma": 0.0372, "vega": 0.1865, "theta": -0.2035, "rho": -0.0365, "theo": 4.3714, "change": 0.55, "open": 3.62, "high": 4.3, "low": 3.05, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-09-21T15:56:09", "percent_change": 14.6667, "prev_day_close": 3.75000011920929}, {"option": "JNJ261002C00272500", "bid": 2.65, "bid_size": 188.0, "ask": 3.5, "ask_size": 42.0, "iv": 0.2237, "open_interest": 34.0, "volume": 13.0, "delta": 0.4185, "gamma": 0.0359, "vega": 0.1831, "theta": -0.1962, "rho": 0.039, "theo": 3.2193, "change": -1.375, "open": 4.25, "high": 4.9, "low": 3.2, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-09-21T15:49:09", "percent_change": -30.0546, "prev_day_close": 4.57500004768372}, {"option": "JNJ261002P00272500", "bid": 4.85, "bid_size": 67.0, "ask": 6.8, "ask_size": 183.0, "iv": 0.2346, "open_interest": 30.0, "volume": 5.0, "delta": -0.5895, "gamma": 0.0365, "vega": 0.182, "theta": -0.1992, "rho": -0.0416, "theo": 5.7706, "change": 0.265, "open": 4.1, "high": 5.24, "low": 4.1, "tick": "up", "last_trade_price": 5.24, "last_trade_time": "2026-09-21T13:50:38", "percent_change": 5.32664, "prev_day_close": 4.97499990463257}, {"option": "JNJ261002C00275000", "bid": 1.71, "bid_size": 185.0, "ask": 3.05, "ask_size": 105.0, "iv": 0.235, "open_interest": 648.0, "volume": 78.0, "delta": 0.3339, "gamma": 0.0332, "vega": 0.171, "theta": -0.1828, "rho": 0.0311, "theo": 2.3404, "change": -0.55, "open": 3.55, "high": 4.3, "low": 2.7, "tick": "up", "last_trade_price": 2.85, "last_trade_time": "2026-09-21T14:03:24", "percent_change": -16.1765, "prev_day_close": 3.39999997615814}, {"option": "JNJ261002P00275000", "bid": 6.05, "bid_size": 100.0, "ask": 8.1, "ask_size": 43.0, "iv": 0.2124, "open_interest": 13.0, "volume": 1.0, "delta": -0.6756, "gamma": 0.034, "vega": 0.1681, "theta": -0.1859, "rho": -0.0449, "theo": 7.4093, "change": -0.285, "open": 5.99, "high": 5.99, "low": 5.99, "tick": "down", "last_trade_price": 5.99, "last_trade_time": "2026-09-21T10:08:07", "percent_change": -4.54183, "prev_day_close": 6.27499985694885}, {"option": "JNJ261002C00277500", "bid": 1.43, "bid_size": 72.0, "ask": 1.91, "ask_size": 248.0, "iv": 0.2345, "open_interest": 57.0, "volume": 16.0, "delta": 0.2591, "gamma": 0.0294, "vega": 0.1527, "theta": -0.1628, "rho": 0.0242, "theo": 1.6692, "change": -0.78, "open": 2.0, "high": 3.15, "low": 1.55, "tick": "down", "last_trade_price": 1.71, "last_trade_time": "2026-09-21T15:55:07", "percent_change": -31.3253, "prev_day_close": 2.49000000953674}, {"option": "JNJ261002P00277500", "bid": 7.9, "bid_size": 45.0, "ask": 9.95, "ask_size": 24.0, "iv": 0.2109, "open_interest": 2.0, "volume": 0.0, "delta": -0.752, "gamma": 0.0301, "vega": 0.1485, "theta": -0.1661, "rho": -0.0466, "theo": 9.2597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.2, "last_trade_time": "2026-09-18T15:56:32", "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "JNJ261002C00280000", "bid": 1.0, "bid_size": 1.0, "ask": 1.39, "ask_size": 68.0, "iv": 0.2273, "open_interest": 223.0, "volume": 97.0, "delta": 0.196, "gamma": 0.0248, "vega": 0.1311, "theta": -0.1391, "rho": 0.0183, "theo": 1.171, "change": -0.53, "open": 1.12, "high": 2.24, "low": 1.12, "tick": "down", "last_trade_price": 1.19, "last_trade_time": "2026-09-21T15:59:38", "percent_change": -30.814, "prev_day_close": 1.71999996900558}, {"option": "JNJ261002P00280000", "bid": 9.9, "bid_size": 36.0, "ask": 11.9, "ask_size": 25.0, "iv": 0.2025, "open_interest": 3.0, "volume": 0.0, "delta": -0.8169, "gamma": 0.0257, "vega": 0.1253, "theta": -0.1431, "rho": -0.0438, "theo": 11.2859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.8, "last_trade_time": "2026-09-09T15:53:36", "percent_change": 0.0, "prev_day_close": 9.67500019073486}, {"option": "JNJ261002C00282500", "bid": 0.66, "bid_size": 65.0, "ask": 1.25, "ask_size": 216.0, "iv": 0.253, "open_interest": 36.0, "volume": 14.0, "delta": 0.1452, "gamma": 0.0202, "vega": 0.1087, "theta": -0.1148, "rho": 0.0135, "theo": 0.811, "change": -0.22, "open": 1.62, "high": 1.62, "low": 1.0, "tick": "up", "last_trade_price": 1.02, "last_trade_time": "2026-09-21T13:41:45", "percent_change": -17.7419, "prev_day_close": 1.24000000953674}, {"option": "JNJ261002P00282500", "bid": 12.1, "bid_size": 101.0, "ask": 14.25, "ask_size": 24.0, "iv": 0.2069, "open_interest": 0.0, "volume": 0.0, "delta": -0.8698, "gamma": 0.0212, "vega": 0.0999, "theta": -0.1194, "rho": -0.0405, "theo": 13.4547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0499997138977}, {"option": "JNJ261002C00285000", "bid": 0.51, "bid_size": 54.0, "ask": 0.72, "ask_size": 180.0, "iv": 0.25, "open_interest": 498.0, "volume": 90.0, "delta": 0.1061, "gamma": 0.016, "vega": 0.0878, "theta": -0.0923, "rho": 0.0099, "theo": 0.5588, "change": -0.3, "open": 0.9, "high": 0.9, "low": 0.55, "tick": "up", "last_trade_price": 0.62, "last_trade_time": "2026-09-21T15:58:05", "percent_change": -32.6087, "prev_day_close": 0.919999986886978}, {"option": "JNJ261002P00285000", "bid": 14.7, "bid_size": 59.0, "ask": 16.55, "ask_size": 18.0, "iv": 0.2272, "open_interest": 1.0, "volume": 1.0, "delta": -0.911, "gamma": 0.0171, "vega": 0.076, "theta": -0.0974, "rho": -0.0354, "theo": 15.7342, "change": -0.5, "open": 13.55, "high": 13.55, "low": 13.55, "tick": "down", "last_trade_price": 13.55, "last_trade_time": "2026-09-21T15:38:36", "percent_change": -3.55872, "prev_day_close": 14.0500001907349}, {"option": "JNJ261002C00287500", "bid": 0.1, "bid_size": 93.0, "ask": 0.82, "ask_size": 98.0, "iv": 0.2586, "open_interest": 2.0, "volume": 1.0, "delta": 0.0772, "gamma": 0.0124, "vega": 0.0698, "theta": -0.0733, "rho": 0.0072, "theo": 0.3885, "change": 0.12, "open": 0.71, "high": 0.71, "low": 0.71, "tick": "up", "last_trade_price": 0.71, "last_trade_time": "2026-09-21T10:39:43", "percent_change": 20.339, "prev_day_close": 0.590000003576279}, {"option": "JNJ261002P00287500", "bid": 16.85, "bid_size": 18.0, "ask": 18.5, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9418, "gamma": 0.0137, "vega": 0.0555, "theta": -0.0786, "rho": -0.0278, "theo": 18.0969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1750001907349}, {"option": "JNJ261002C00290000", "bid": 0.2, "bid_size": 94.0, "ask": 0.36, "ask_size": 87.0, "iv": 0.2554, "open_interest": 182.0, "volume": 77.0, "delta": 0.057, "gamma": 0.0095, "vega": 0.0555, "theta": -0.0587, "rho": 0.0053, "theo": 0.2781, "change": -0.215, "open": 0.4, "high": 0.43, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-21T15:55:04", "percent_change": -51.8072, "prev_day_close": 0.415000006556511}, {"option": "JNJ261002P00290000", "bid": 19.15, "bid_size": 18.0, "ask": 21.6, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9637, "gamma": 0.0109, "vega": 0.0401, "theta": -0.0638, "rho": -0.0194, "theo": 20.5183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.9500007629395}, {"option": "JNJ261002C00292500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 76.0, "iv": 0.2486, "open_interest": 2.0, "volume": 1.0, "delta": 0.0434, "gamma": 0.0074, "vega": 0.0448, "theta": -0.0482, "rho": 0.004, "theo": 0.2094, "change": -0.135, "open": 0.21, "high": 0.21, "low": 0.21, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-09-21T13:20:42", "percent_change": -39.1304, "prev_day_close": 0.34500000346452}, {"option": "JNJ261002P00292500", "bid": 21.6, "bid_size": 18.0, "ask": 23.6, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.978, "gamma": 0.0082, "vega": 0.0249, "theta": -0.0516, "rho": -0.0176, "theo": 22.9813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.2000007629395}, {"option": "JNJ261002C00295000", "bid": 0.02, "bid_size": 85.0, "ask": 0.44, "ask_size": 401.0, "iv": 0.2914, "open_interest": 217.0, "volume": 1.0, "delta": 0.0347, "gamma": 0.0059, "vega": 0.0374, "theta": -0.0414, "rho": 0.0032, "theo": 0.1679, "change": -0.07, "open": 0.21, "high": 0.21, "low": 0.21, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-09-21T10:11:49", "percent_change": -25.0, "prev_day_close": 0.280000005848706}, {"option": "JNJ261002P00295000", "bid": 23.4, "bid_size": 20.0, "ask": 26.7, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9862, "gamma": 0.0059, "vega": 0.0167, "theta": -0.0452, "rho": -0.0072, "theo": 25.4632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.5500001907349}, {"option": "JNJ261002C00300000", "bid": 0.03, "bid_size": 1.0, "ask": 0.15, "ask_size": 126.0, "iv": 0.2884, "open_interest": 48.0, "volume": 9.0, "delta": 0.0252, "gamma": 0.0041, "vega": 0.0287, "theta": -0.0345, "rho": 0.0023, "theo": 0.128, "change": -0.055, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-21T14:03:28", "percent_change": -35.4839, "prev_day_close": 0.155000001192093}, {"option": "JNJ261002P00300000", "bid": 29.1, "bid_size": 18.0, "ask": 31.15, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9932, "gamma": 0.0032, "vega": 0.0087, "theta": -0.0386, "rho": -0.0074, "theo": 30.452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.6749992370606}, {"option": "JNJ261002C00305000", "bid": 0.0, "bid_size": 0.0, "ask": 0.78, "ask_size": 144.0, "iv": 0.4162, "open_interest": 56.0, "volume": 0.0, "delta": 0.0203, "gamma": 0.0031, "vega": 0.0239, "theta": -0.0315, "rho": 0.0019, "theo": 0.1108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-09-17T14:51:22", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "JNJ261002P00305000", "bid": 34.0, "bid_size": 18.0, "ask": 35.95, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9959, "gamma": 0.0021, "vega": 0.0065, "theta": -0.0364, "rho": -0.0014, "theo": 35.448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.6000003814697}, {"option": "JNJ261002C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 0.76, "ask_size": 10.0, "iv": 0.4576, "open_interest": 26.0, "volume": 0.0, "delta": 0.0171, "gamma": 0.0024, "vega": 0.0206, "theta": -0.0295, "rho": 0.0016, "theo": 0.0997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-09-08T13:28:25", "percent_change": 0.0, "prev_day_close": 0.379999995231628}, {"option": "JNJ261002P00310000", "bid": 39.0, "bid_size": 18.0, "ask": 41.4, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.997, "gamma": 0.0014, "vega": 0.003, "theta": -0.0356, "rho": -0.0014, "theo": 40.4473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.7749996185303}, {"option": "JNJ261002C00315000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 9.0, "iv": 0.4984, "open_interest": 39.0, "volume": 0.0, "delta": 0.0147, "gamma": 0.002, "vega": 0.0179, "theta": -0.0278, "rho": 0.0013, "theo": 0.0905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.34, "last_trade_time": "2026-09-02T15:27:38", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "JNJ261002P00315000", "bid": 44.1, "bid_size": 18.0, "ask": 46.4, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.001, "vega": 0.0015, "theta": -0.035, "rho": -0.0014, "theo": 45.4466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.6749992370606}, {"option": "JNJ261002C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 8.0, "iv": 0.5377, "open_interest": 5.0, "volume": 0.0, "delta": 0.0127, "gamma": 0.0016, "vega": 0.0158, "theta": -0.026, "rho": 0.0012, "theo": 0.0822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-08-26T15:24:25", "percent_change": 0.0, "prev_day_close": 0.370000004768372}, {"option": "JNJ261002P00320000", "bid": 48.75, "bid_size": 18.0, "ask": 51.4, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0007, "vega": 0.0014, "theta": -0.0344, "rho": -0.0014, "theo": 50.446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.6499996185303}, {"option": "JNJ261002C00325000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 10.0, "iv": 0.5771, "open_interest": 25.0, "volume": 0.0, "delta": 0.011, "gamma": 0.0013, "vega": 0.0139, "theta": -0.0243, "rho": 0.001, "theo": 0.0746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-08-24T13:50:35", "percent_change": 0.0, "prev_day_close": 0.370000004768372}, {"option": "JNJ261002P00325000", "bid": 53.5, "bid_size": 18.0, "ask": 56.1, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0004, "vega": 0.0012, "theta": -0.0338, "rho": -0.0015, "theo": 55.4453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.8500003814697}, {"option": "JNJ261002C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 7.0, "iv": 0.6154, "open_interest": 1.0, "volume": 0.0, "delta": 0.0096, "gamma": 0.0011, "vega": 0.0123, "theta": -0.0227, "rho": 0.0009, "theo": 0.0676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-19T10:44:26", "percent_change": 0.0, "prev_day_close": 0.370000004768372}, {"option": "JNJ261002P00330000", "bid": 59.0, "bid_size": 23.0, "ask": 61.4, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0002, "vega": 0.0011, "theta": -0.0333, "rho": -0.0002, "theo": 60.4448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.75}, {"option": "JNJ261002C00335000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 4.0, "iv": 0.6527, "open_interest": 0.0, "volume": 0.0, "delta": 0.0084, "gamma": 0.001, "vega": 0.011, "theta": -0.0211, "rho": 0.0008, "theo": 0.0613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.370000004768372}, {"option": "JNJ261002P00335000", "bid": 63.45, "bid_size": 24.0, "ask": 66.45, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0002, "vega": 0.0004, "theta": -0.0332, "rho": 0.0, "theo": 65.4448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.6999988555908}, {"option": "JNJ261002C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 4.0, "iv": 0.6891, "open_interest": 0.0, "volume": 0.0, "delta": 0.0074, "gamma": 0.0008, "vega": 0.0098, "theta": -0.0196, "rho": 0.0007, "theo": 0.0554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.28999999165535}, {"option": "JNJ261002P00340000", "bid": 69.1, "bid_size": 18.0, "ask": 71.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0001, "vega": 0.0, "theta": -0.0332, "rho": 0.0, "theo": 70.4448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.5250015258789}, {"option": "JNJ261002C00345000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 3.0, "iv": 0.7246, "open_interest": 0.0, "volume": 0.0, "delta": 0.0065, "gamma": 0.0007, "vega": 0.0087, "theta": -0.0181, "rho": 0.0006, "theo": 0.0501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.360000014305115}, {"option": "JNJ261002P00345000", "bid": 74.0, "bid_size": 18.0, "ask": 76.3, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0, "theta": -0.0332, "rho": 0.0, "theo": 75.4448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.4249992370606}, {"option": "JNJ261009C00135000", "bid": 133.3, "bid_size": 3.0, "ask": 137.0, "ask_size": 3.0, "iv": 1.3604, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0737, "theo": 134.9441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 137.174995422363}, {"option": "JNJ261009P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 1.0, "iv": 1.4729, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.370000004768372}, {"option": "JNJ261009C00140000", "bid": 128.3, "bid_size": 3.0, "ask": 132.05, "ask_size": 3.0, "iv": 1.3051, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0765, "theo": 129.9565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 132.199996948242}, {"option": "JNJ261009P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 1.0, "iv": 1.4027, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.370000004768372}, {"option": "JNJ261009C00145000", "bid": 123.15, "bid_size": 3.0, "ask": 127.05, "ask_size": 3.0, "iv": 1.1646, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0792, "theo": 124.9689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.224998474121}, {"option": "JNJ261009P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 1.0, "iv": 1.3349, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.370000004768372}, {"option": "JNJ261009C00150000", "bid": 118.15, "bid_size": 3.0, "ask": 122.05, "ask_size": 3.0, "iv": 1.0935, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0819, "theo": 119.9814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.224998474121}, {"option": "JNJ261009P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 1.0, "iv": 1.2696, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0003, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.370000004768372}, {"option": "JNJ261009C00155000", "bid": 113.15, "bid_size": 1.0, "ask": 117.05, "ask_size": 3.0, "iv": 1.0503, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.0846, "theo": 114.994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.25}, {"option": "JNJ261009P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 1.0, "iv": 1.206, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0003, "theta": -0.0004, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.370000004768372}, {"option": "JNJ261009C00160000", "bid": 108.25, "bid_size": 3.0, "ask": 112.1, "ask_size": 3.0, "iv": 1.0273, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.0874, "theo": 110.0069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.25}, {"option": "JNJ261009P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 1.0, "iv": 1.1443, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0004, "theta": -0.0006, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.370000004768372}, {"option": "JNJ261009C00165000", "bid": 103.2, "bid_size": 3.0, "ask": 107.1, "ask_size": 3.0, "iv": 0.9426, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0006, "theta": 0.0, "rho": 0.0901, "theo": 105.02, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.300003051758}, {"option": "JNJ261009P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 1.0, "iv": 1.0844, "open_interest": 0.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0006, "theta": -0.0009, "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": 0.370000004768372}, {"option": "JNJ261009C00170000", "bid": 98.3, "bid_size": 3.0, "ask": 102.1, "ask_size": 3.0, "iv": 0.9196, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0009, "theta": 0.0, "rho": 0.0928, "theo": 100.0335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.349998474121}, {"option": "JNJ261009P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 1.0, "iv": 1.026, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0009, "theta": -0.0013, "rho": -0.0001, "theo": 0.0039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.370000004768372}, {"option": "JNJ261009C00175000", "bid": 93.2, "bid_size": 1.0, "ask": 97.1, "ask_size": 3.0, "iv": 0.8407, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0001, "vega": 0.0013, "theta": 0.0, "rho": 0.0955, "theo": 95.0476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.3250007629394}, {"option": "JNJ261009P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 2.0, "iv": 0.9692, "open_interest": 0.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0001, "vega": 0.0013, "theta": -0.0018, "rho": -0.0001, "theo": 0.0057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.370000004768372}, {"option": "JNJ261009C00180000", "bid": 88.3, "bid_size": 3.0, "ask": 92.15, "ask_size": 3.0, "iv": 0.8175, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0001, "vega": 0.0018, "theta": 0.0, "rho": 0.0982, "theo": 90.0622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.25}, {"option": "JNJ261009P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 2.0, "iv": 0.9138, "open_interest": 0.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0001, "vega": 0.0018, "theta": -0.0025, "rho": -0.0001, "theo": 0.0081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.370000004768372}, {"option": "JNJ261009C00185000", "bid": 84.05, "bid_size": 3.0, "ask": 86.65, "ask_size": 1.0, "iv": 0.8252, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0001, "vega": 0.0025, "theta": 0.0, "rho": 0.1009, "theo": 85.0777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.3499984741211}, {"option": "JNJ261009P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 2.0, "iv": 0.8597, "open_interest": 0.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0001, "vega": 0.0025, "theta": -0.0034, "rho": -0.0002, "theo": 0.0114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.370000004768372}, {"option": "JNJ261009C00190000", "bid": 79.05, "bid_size": 3.0, "ask": 81.85, "ask_size": 1.0, "iv": 0.8071, "open_interest": 0.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0002, "vega": 0.0034, "theta": 0.0, "rho": 0.1035, "theo": 80.0942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.0750007629394}, {"option": "JNJ261009P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 3.0, "iv": 0.8068, "open_interest": 0.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0002, "vega": 0.0034, "theta": -0.0044, "rho": -0.0002, "theo": 0.0156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.370000004768372}, {"option": "JNJ261009C00195000", "bid": 74.05, "bid_size": 3.0, "ask": 77.0, "ask_size": 1.0, "iv": 0.775, "open_interest": 0.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0002, "vega": 0.0045, "theta": 0.0, "rho": 0.1062, "theo": 75.1119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.375}, {"option": "JNJ261009P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 6.0, "iv": 0.7549, "open_interest": 0.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0002, "vega": 0.0045, "theta": -0.0057, "rho": -0.0003, "theo": 0.0211, "change": 0.0, "open": 0.0, "high": 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": "JNJ261009C00200000", "bid": 69.1, "bid_size": 3.0, "ask": 71.85, "ask_size": 1.0, "iv": 0.7046, "open_interest": 0.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0003, "vega": 0.0059, "theta": 0.0, "rho": 0.1088, "theo": 70.1311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.4000015258789}, {"option": "JNJ261009P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 7.0, "iv": 0.7056, "open_interest": 0.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0003, "vega": 0.0059, "theta": -0.0072, "rho": -0.0004, "theo": 0.028, "change": 0.0, "open": 0.0, "high": 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": "JNJ261009C00205000", "bid": 64.1, "bid_size": 3.0, "ask": 67.0, "ask_size": 1.0, "iv": 0.6723, "open_interest": 0.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0004, "vega": 0.0076, "theta": 0.0, "rho": 0.1114, "theo": 65.1519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.3499984741211}, {"option": "JNJ261009P00205000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 12.0, "iv": 0.6556, "open_interest": 0.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.0004, "vega": 0.0076, "theta": -0.0089, "rho": -0.0006, "theo": 0.0366, "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": 0.379999995231628}, {"option": "JNJ261009C00210000", "bid": 59.1, "bid_size": 3.0, "ask": 62.05, "ask_size": 1.0, "iv": 0.6254, "open_interest": 0.0, "volume": 0.0, "delta": 0.9947, "gamma": 0.0006, "vega": 0.0098, "theta": -0.0024, "rho": 0.1139, "theo": 60.1745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.4250011444092}, {"option": "JNJ261009P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.16, "ask_size": 44.0, "iv": 0.4843, "open_interest": 22.0, "volume": 0.0, "delta": -0.0056, "gamma": 0.0006, "vega": 0.0098, "theta": -0.0109, "rho": -0.0008, "theo": 0.0471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-09-10T10:39:47", "percent_change": 0.0, "prev_day_close": 0.0900000035762787}, {"option": "JNJ261009C00215000", "bid": 54.15, "bid_size": 3.0, "ask": 56.9, "ask_size": 3.0, "iv": 0.5607, "open_interest": 0.0, "volume": 0.0, "delta": 0.993, "gamma": 0.0008, "vega": 0.0124, "theta": -0.0053, "rho": 0.1164, "theo": 55.1994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.4500007629394}, {"option": "JNJ261009P00215000", "bid": 0.0, "bid_size": 0.0, "ask": 0.31, "ask_size": 7.0, "iv": 0.4855, "open_interest": 0.0, "volume": 0.0, "delta": -0.0072, "gamma": 0.0008, "vega": 0.0124, "theta": -0.0131, "rho": -0.001, "theo": 0.0596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.389999985694885}, {"option": "JNJ261009C00220000", "bid": 49.15, "bid_size": 3.0, "ask": 51.9, "ask_size": 1.0, "iv": 0.5099, "open_interest": 0.0, "volume": 0.0, "delta": 0.9908, "gamma": 0.001, "vega": 0.0157, "theta": -0.0084, "rho": 0.1188, "theo": 50.2265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.5}, {"option": "JNJ261009P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 0.78, "ask_size": 7.0, "iv": 0.5141, "open_interest": 0.0, "volume": 0.0, "delta": -0.0094, "gamma": 0.001, "vega": 0.0157, "theta": -0.0156, "rho": -0.0013, "theo": 0.0747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0700000002980232}, {"option": "JNJ261009C00225000", "bid": 44.15, "bid_size": 3.0, "ask": 47.1, "ask_size": 1.0, "iv": 0.4814, "open_interest": 1.0, "volume": 0.0, "delta": 0.9881, "gamma": 0.0014, "vega": 0.0196, "theta": -0.0118, "rho": 0.1211, "theo": 45.2564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.15, "last_trade_time": "2026-08-27T11:38:34", "percent_change": 0.0, "prev_day_close": 47.3999996185303}, {"option": "JNJ261009P00225000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 7.0, "iv": 0.4688, "open_interest": 0.0, "volume": 0.0, "delta": -0.0122, "gamma": 0.0014, "vega": 0.0197, "theta": -0.0182, "rho": -0.0017, "theo": 0.0923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.41499999165535}, {"option": "JNJ261009C00230000", "bid": 39.2, "bid_size": 3.0, "ask": 41.85, "ask_size": 1.0, "iv": 0.411, "open_interest": 1.0, "volume": 0.0, "delta": 0.9845, "gamma": 0.0019, "vega": 0.0246, "theta": -0.0153, "rho": 0.1233, "theo": 40.2897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.75, "last_trade_time": "2026-09-14T12:41:34", "percent_change": 0.0, "prev_day_close": 42.5249996185303}, {"option": "JNJ261009P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.83, "ask_size": 142.0, "iv": 0.4243, "open_interest": 13.0, "volume": 0.0, "delta": -0.0158, "gamma": 0.0019, "vega": 0.0246, "theta": -0.0212, "rho": -0.0022, "theo": 0.1138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-09-18T14:31:39", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "JNJ261009C00235000", "bid": 34.25, "bid_size": 5.0, "ask": 37.15, "ask_size": 5.0, "iv": 0.394, "open_interest": 0.0, "volume": 0.0, "delta": 0.9795, "gamma": 0.0026, "vega": 0.0311, "theta": -0.0194, "rho": 0.1253, "theo": 35.3296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.5}, {"option": "JNJ261009P00235000", "bid": 0.0, "bid_size": 0.0, "ask": 0.89, "ask_size": 94.0, "iv": 0.3826, "open_interest": 14.0, "volume": 0.0, "delta": -0.0208, "gamma": 0.0027, "vega": 0.0313, "theta": -0.0246, "rho": -0.0028, "theo": 0.1416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-09-18T14:01:51", "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "JNJ261009C00240000", "bid": 29.75, "bid_size": 13.0, "ask": 32.3, "ask_size": 10.0, "iv": 0.3862, "open_interest": 0.0, "volume": 0.0, "delta": 0.9714, "gamma": 0.0038, "vega": 0.041, "theta": -0.0254, "rho": 0.1268, "theo": 30.3883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.1500005722046}, {"option": "JNJ261009P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 0.52, "ask_size": 148.0, "iv": 0.3021, "open_interest": 57.0, "volume": 4.0, "delta": -0.0289, "gamma": 0.0038, "vega": 0.0412, "theta": -0.0298, "rho": -0.004, "theo": 0.188, "change": -0.04, "open": 0.27, "high": 0.27, "low": 0.12, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-09-21T11:52:01", "percent_change": -25.0, "prev_day_close": 0.159999996423721}, {"option": "JNJ261009C00245000", "bid": 24.6, "bid_size": 18.0, "ask": 26.8, "ask_size": 9.0, "iv": 0.2942, "open_interest": 1.0, "volume": 0.0, "delta": 0.9554, "gamma": 0.006, "vega": 0.0587, "theta": -0.0364, "rho": 0.1272, "theo": 25.5024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.34, "last_trade_time": "2026-09-16T09:31:21", "percent_change": 0.0, "prev_day_close": 27.2749996185303}, {"option": "JNJ261009P00245000", "bid": 0.2, "bid_size": 2.0, "ask": 0.5, "ask_size": 330.0, "iv": 0.2735, "open_interest": 134.0, "volume": 13.0, "delta": -0.0452, "gamma": 0.006, "vega": 0.0593, "theta": -0.0403, "rho": -0.0061, "theo": 0.2915, "change": -0.06, "open": 0.25, "high": 0.27, "low": 0.2, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-09-21T15:33:46", "percent_change": -18.1818, "prev_day_close": 0.32999999076128}, {"option": "JNJ261009C00247500", "bid": 22.25, "bid_size": 18.0, "ask": 24.4, "ask_size": 9.0, "iv": 0.2845, "open_interest": 0.0, "volume": 0.0, "delta": 0.9418, "gamma": 0.0076, "vega": 0.0722, "theta": -0.045, "rho": 0.1265, "theo": 23.1028, "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": 0.0}, {"option": "JNJ261009P00247500", "bid": 0.01, "bid_size": 114.0, "ask": 0.97, "ask_size": 89.0, "iv": 0.27, "open_interest": 0.0, "volume": 0.0, "delta": -0.059, "gamma": 0.0076, "vega": 0.0726, "theta": -0.0487, "rho": -0.0079, "theo": 0.3868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "JNJ261009C00250000", "bid": 19.75, "bid_size": 18.0, "ask": 21.95, "ask_size": 11.0, "iv": 0.2615, "open_interest": 1.0, "volume": 0.0, "delta": 0.9228, "gamma": 0.0096, "vega": 0.0893, "theta": -0.0561, "rho": 0.125, "theo": 20.7492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.96, "last_trade_time": "2026-09-16T09:31:21", "percent_change": 0.0, "prev_day_close": 22.5749998092651}, {"option": "JNJ261009P00250000", "bid": 0.42, "bid_size": 85.0, "ask": 0.71, "ask_size": 135.0, "iv": 0.2544, "open_interest": 482.0, "volume": 240.0, "delta": -0.0782, "gamma": 0.0097, "vega": 0.0897, "theta": -0.0596, "rho": -0.0104, "theo": 0.5287, "change": 0.1, "open": 0.53, "high": 0.57, "low": 0.4, "tick": "no_change", "last_trade_price": 0.57, "last_trade_time": "2026-09-21T15:58:52", "percent_change": 21.2766, "prev_day_close": 0.469999998807907}, {"option": "JNJ261009C00252500", "bid": 17.8, "bid_size": 69.0, "ask": 19.7, "ask_size": 34.0, "iv": 0.2714, "open_interest": 0.0, "volume": 0.0, "delta": 0.8974, "gamma": 0.0121, "vega": 0.1097, "theta": -0.0695, "rho": 0.1225, "theo": 18.4565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "JNJ261009P00252500", "bid": 0.36, "bid_size": 173.0, "ask": 0.94, "ask_size": 79.0, "iv": 0.2379, "open_interest": 0.0, "volume": 24.0, "delta": -0.104, "gamma": 0.0122, "vega": 0.1102, "theta": -0.0728, "rho": -0.0138, "theo": 0.7323, "change": 0.76, "open": 0.69, "high": 0.76, "low": 0.6, "tick": "up", "last_trade_price": 0.76, "last_trade_time": "2026-09-21T15:50:33", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "JNJ261009C00255000", "bid": 15.5, "bid_size": 99.0, "ask": 17.9, "ask_size": 25.0, "iv": 0.2753, "open_interest": 1.0, "volume": 0.0, "delta": 0.8649, "gamma": 0.0149, "vega": 0.1326, "theta": -0.0846, "rho": 0.1189, "theo": 16.2403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.12, "last_trade_time": "2026-09-18T11:47:09", "percent_change": 0.0, "prev_day_close": 18.1500005722046}, {"option": "JNJ261009P00255000", "bid": 0.88, "bid_size": 60.0, "ask": 1.18, "ask_size": 96.0, "iv": 0.2435, "open_interest": 359.0, "volume": 57.0, "delta": -0.1369, "gamma": 0.0151, "vega": 0.1333, "theta": -0.0878, "rho": -0.0179, "theo": 1.0134, "change": 0.11, "open": 1.28, "high": 1.28, "low": 0.78, "tick": "down", "last_trade_price": 0.97, "last_trade_time": "2026-09-21T15:33:46", "percent_change": 12.7907, "prev_day_close": 0.860000014305115}, {"option": "JNJ261009C00257500", "bid": 13.65, "bid_size": 23.0, "ask": 15.4, "ask_size": 24.0, "iv": 0.2645, "open_interest": 0.0, "volume": 0.0, "delta": 0.8247, "gamma": 0.018, "vega": 0.1566, "theta": -0.1003, "rho": 0.1142, "theo": 14.1166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "JNJ261009P00257500", "bid": 0.95, "bid_size": 68.0, "ask": 1.47, "ask_size": 18.0, "iv": 0.2273, "open_interest": 0.0, "volume": 24.0, "delta": -0.1776, "gamma": 0.0182, "vega": 0.1575, "theta": -0.1035, "rho": -0.023, "theo": 1.3881, "change": 1.36, "open": 1.15, "high": 1.36, "low": 1.15, "tick": "up", "last_trade_price": 1.36, "last_trade_time": "2026-09-21T15:50:33", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "JNJ261009C00260000", "bid": 11.65, "bid_size": 32.0, "ask": 12.95, "ask_size": 24.0, "iv": 0.2469, "open_interest": 10.0, "volume": 0.0, "delta": 0.7768, "gamma": 0.021, "vega": 0.1804, "theta": -0.1157, "rho": 0.1082, "theo": 12.1031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.75, "last_trade_time": "2026-09-18T15:56:31", "percent_change": 0.0, "prev_day_close": 13.9749999046326}, {"option": "JNJ261009P00260000", "bid": 1.52, "bid_size": 79.0, "ask": 2.2, "ask_size": 231.0, "iv": 0.2352, "open_interest": 729.0, "volume": 108.0, "delta": -0.2263, "gamma": 0.0213, "vega": 0.1814, "theta": -0.1188, "rho": -0.0288, "theo": 1.8747, "change": -0.005, "open": 2.14, "high": 2.14, "low": 1.43, "tick": "up", "last_trade_price": 1.83, "last_trade_time": "2026-09-21T15:41:04", "percent_change": -0.272482, "prev_day_close": 1.83500003814697}, {"option": "JNJ261009C00262500", "bid": 9.7, "bid_size": 54.0, "ask": 11.5, "ask_size": 49.0, "iv": 0.2519, "open_interest": 0.0, "volume": 0.0, "delta": 0.7212, "gamma": 0.024, "vega": 0.2023, "theta": -0.1296, "rho": 0.101, "theo": 10.2207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "JNJ261009P00262500", "bid": 2.27, "bid_size": 81.0, "ask": 2.67, "ask_size": 53.0, "iv": 0.232, "open_interest": 0.0, "volume": 0.0, "delta": -0.2828, "gamma": 0.0243, "vega": 0.2033, "theta": -0.1327, "rho": -0.0355, "theo": 2.4945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "JNJ261009C00265000", "bid": 7.85, "bid_size": 103.0, "ask": 9.8, "ask_size": 188.0, "iv": 0.2459, "open_interest": 33.0, "volume": 1.0, "delta": 0.6584, "gamma": 0.0264, "vega": 0.2205, "theta": -0.1409, "rho": 0.0927, "theo": 8.4926, "change": 0.25, "open": 10.75, "high": 10.75, "low": 10.75, "tick": "up", "last_trade_price": 10.75, "last_trade_time": "2026-09-21T10:03:26", "percent_change": 2.38095, "prev_day_close": 10.5}, {"option": "JNJ261009P00265000", "bid": 2.44, "bid_size": 215.0, "ask": 3.9, "ask_size": 194.0, "iv": 0.2262, "open_interest": 164.0, "volume": 15.0, "delta": -0.3466, "gamma": 0.0269, "vega": 0.2213, "theta": -0.144, "rho": -0.0426, "theo": 3.2712, "change": 0.095, "open": 3.45, "high": 3.45, "low": 2.57, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-09-21T15:21:45", "percent_change": 3.1614, "prev_day_close": 3.00499999523163}, {"option": "JNJ261009C00267500", "bid": 6.65, "bid_size": 38.0, "ask": 7.45, "ask_size": 45.0, "iv": 0.2336, "open_interest": 0.0, "volume": 0.0, "delta": 0.59, "gamma": 0.0282, "vega": 0.2331, "theta": -0.1486, "rho": 0.0834, "theo": 6.9407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "JNJ261009P00267500", "bid": 3.55, "bid_size": 45.0, "ask": 4.95, "ask_size": 262.0, "iv": 0.2299, "open_interest": 0.0, "volume": 3.0, "delta": -0.4163, "gamma": 0.0288, "vega": 0.2334, "theta": -0.1518, "rho": -0.0499, "theo": 4.2272, "change": 3.45, "open": 3.55, "high": 3.59, "low": 3.45, "tick": "down", "last_trade_price": 3.45, "last_trade_time": "2026-09-21T12:22:06", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "JNJ261009C00270000", "bid": 5.3, "bid_size": 48.0, "ask": 6.95, "ask_size": 245.0, "iv": 0.2506, "open_interest": 371.0, "volume": 13.0, "delta": 0.5183, "gamma": 0.0291, "vega": 0.2388, "theta": -0.1518, "rho": 0.0735, "theo": 5.5795, "change": -1.6, "open": 7.0, "high": 8.1, "low": 5.55, "tick": "down", "last_trade_price": 5.55, "last_trade_time": "2026-09-21T15:50:57", "percent_change": -22.3776, "prev_day_close": 7.15000009536743}, {"option": "JNJ261009P00270000", "bid": 4.55, "bid_size": 215.0, "ask": 5.85, "ask_size": 124.0, "iv": 0.2203, "open_interest": 83.0, "volume": 5.0, "delta": -0.4895, "gamma": 0.0297, "vega": 0.2383, "theta": -0.155, "rho": -0.0569, "theo": 5.3776, "change": -0.1, "open": 4.31, "high": 4.8, "low": 4.3, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-09-21T12:30:44", "percent_change": -2.04081, "prev_day_close": 4.89999985694885}, {"option": "JNJ261009C00272500", "bid": 3.65, "bid_size": 238.0, "ask": 4.85, "ask_size": 67.0, "iv": 0.2202, "open_interest": 0.0, "volume": 3.0, "delta": 0.4461, "gamma": 0.0289, "vega": 0.237, "theta": -0.1502, "rho": 0.0634, "theo": 4.4124, "change": 5.13, "open": 6.45, "high": 6.45, "low": 5.13, "tick": "down", "last_trade_price": 5.13, "last_trade_time": "2026-09-21T13:16:55", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "JNJ261009P00272500", "bid": 6.25, "bid_size": 45.0, "ask": 7.1, "ask_size": 120.0, "iv": 0.2249, "open_interest": 0.0, "volume": 5.0, "delta": -0.5634, "gamma": 0.0296, "vega": 0.2353, "theta": -0.1535, "rho": -0.0631, "theo": 6.7261, "change": 5.45, "open": 5.64, "high": 5.68, "low": 5.43, "tick": "down", "last_trade_price": 5.45, "last_trade_time": "2026-09-21T11:09:33", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "JNJ261009C00275000", "bid": 3.15, "bid_size": 71.0, "ask": 4.45, "ask_size": 221.0, "iv": 0.2429, "open_interest": 86.0, "volume": 36.0, "delta": 0.3761, "gamma": 0.0278, "vega": 0.2278, "theta": -0.1439, "rho": 0.0536, "theo": 3.4316, "change": -1.175, "open": 3.1, "high": 5.05, "low": 3.1, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-09-21T15:46:25", "percent_change": -25.6831, "prev_day_close": 4.57499980926514}, {"option": "JNJ261009P00275000", "bid": 7.0, "bid_size": 158.0, "ask": 8.75, "ask_size": 76.0, "iv": 0.2093, "open_interest": 2.0, "volume": 4.0, "delta": -0.6353, "gamma": 0.0286, "vega": 0.2246, "theta": -0.1472, "rho": -0.0678, "theo": 8.2652, "change": -0.575, "open": 6.8, "high": 6.8, "low": 6.75, "tick": "down", "last_trade_price": 6.75, "last_trade_time": "2026-09-21T11:09:33", "percent_change": -7.84983, "prev_day_close": 7.32500004768372}, {"option": "JNJ261009C00277500", "bid": 2.17, "bid_size": 225.0, "ask": 2.86, "ask_size": 72.0, "iv": 0.2216, "open_interest": 0.0, "volume": 23.0, "delta": 0.3105, "gamma": 0.0259, "vega": 0.2124, "theta": -0.1335, "rho": 0.0443, "theo": 2.6221, "change": 3.15, "open": 3.7, "high": 3.7, "low": 3.15, "tick": "down", "last_trade_price": 3.15, "last_trade_time": "2026-09-21T15:08:35", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "JNJ261009P00277500", "bid": 8.7, "bid_size": 41.0, "ask": 10.7, "ask_size": 28.0, "iv": 0.2129, "open_interest": 0.0, "volume": 0.0, "delta": -0.7029, "gamma": 0.0268, "vega": 0.207, "theta": -0.1369, "rho": -0.0705, "theo": 9.9804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "JNJ261009C00280000", "bid": 1.78, "bid_size": 79.0, "ask": 2.06, "ask_size": 1.0, "iv": 0.2241, "open_interest": 763.0, "volume": 47.0, "delta": 0.2509, "gamma": 0.0234, "vega": 0.1922, "theta": -0.12, "rho": 0.0358, "theo": 1.968, "change": -0.7, "open": 2.8, "high": 3.0, "low": 2.05, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-09-21T15:32:03", "percent_change": -25.4545, "prev_day_close": 2.75}, {"option": "JNJ261009P00280000", "bid": 10.6, "bid_size": 37.0, "ask": 12.55, "ask_size": 25.0, "iv": 0.2108, "open_interest": 13.0, "volume": 0.0, "delta": -0.7648, "gamma": 0.0244, "vega": 0.1839, "theta": -0.1236, "rho": -0.0707, "theo": 11.8562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.6, "last_trade_time": "2026-09-17T15:20:49", "percent_change": 0.0, "prev_day_close": 10.4749999046326}, {"option": "JNJ261009C00282500", "bid": 1.25, "bid_size": 135.0, "ask": 1.6, "ask_size": 19.0, "iv": 0.2252, "open_interest": 0.0, "volume": 4.0, "delta": 0.1988, "gamma": 0.0204, "vega": 0.1692, "theta": -0.1048, "rho": 0.0284, "theo": 1.4546, "change": 1.82, "open": 2.82, "high": 2.82, "low": 1.82, "tick": "down", "last_trade_price": 1.82, "last_trade_time": "2026-09-21T14:17:53", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "JNJ261009P00282500", "bid": 12.6, "bid_size": 26.0, "ask": 14.95, "ask_size": 23.0, "iv": 0.2202, "open_interest": 0.0, "volume": 0.0, "delta": -0.8194, "gamma": 0.0216, "vega": 0.1573, "theta": -0.1089, "rho": -0.0678, "theo": 13.8781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "JNJ261009C00285000", "bid": 0.95, "bid_size": 58.0, "ask": 1.2, "ask_size": 23.0, "iv": 0.2286, "open_interest": 335.0, "volume": 89.0, "delta": 0.1552, "gamma": 0.0174, "vega": 0.1453, "theta": -0.0896, "rho": 0.0222, "theo": 1.0676, "change": -0.51, "open": 1.5, "high": 1.65, "low": 1.07, "tick": "up", "last_trade_price": 1.08, "last_trade_time": "2026-09-21T15:58:52", "percent_change": -32.0755, "prev_day_close": 1.5900000333786}, {"option": "JNJ261009P00285000", "bid": 14.7, "bid_size": 52.0, "ask": 16.6, "ask_size": 25.0, "iv": 0.1924, "open_interest": 2.0, "volume": 0.0, "delta": -0.8657, "gamma": 0.0187, "vega": 0.1298, "theta": -0.0944, "rho": -0.0614, "theo": 16.0313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.99, "last_trade_time": "2026-09-16T09:31:21", "percent_change": 0.0, "prev_day_close": 14.7249994277954}, {"option": "JNJ261009C00287500", "bid": 0.58, "bid_size": 67.0, "ask": 1.24, "ask_size": 211.0, "iv": 0.2405, "open_interest": 0.0, "volume": 2.0, "delta": 0.1207, "gamma": 0.0144, "vega": 0.123, "theta": -0.0759, "rho": 0.0172, "theo": 0.7904, "change": 1.01, "open": 1.01, "high": 1.01, "low": 1.01, "tick": "up", "last_trade_price": 1.01, "last_trade_time": "2026-09-21T13:27:41", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "JNJ261009P00287500", "bid": 17.0, "bid_size": 22.0, "ask": 19.25, "ask_size": 16.0, "iv": 0.2112, "open_interest": 0.0, "volume": 0.0, "delta": -0.9028, "gamma": 0.0159, "vega": 0.1047, "theta": -0.0815, "rho": -0.0535, "theo": 18.2964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "JNJ261009C00290000", "bid": 0.35, "bid_size": 164.0, "ask": 0.76, "ask_size": 82.0, "iv": 0.2309, "open_interest": 618.0, "volume": 88.0, "delta": 0.095, "gamma": 0.0119, "vega": 0.1039, "theta": -0.0648, "rho": 0.0135, "theo": 0.6023, "change": -0.36, "open": 0.68, "high": 1.09, "low": 0.54, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-09-21T15:50:33", "percent_change": -40.0, "prev_day_close": 0.900000005960464}, {"option": "JNJ261009P00290000", "bid": 18.7, "bid_size": 21.0, "ask": 21.35, "ask_size": 11.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9307, "gamma": 0.0133, "vega": 0.0813, "theta": -0.0702, "rho": -0.0511, "theo": 20.6516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.56, "last_trade_time": "2026-09-16T09:31:21", "percent_change": 0.0, "prev_day_close": 18.8500003814697}, {"option": "JNJ261009C00292500", "bid": 0.15, "bid_size": 96.0, "ask": 0.95, "ask_size": 89.0, "iv": 0.251, "open_interest": 0.0, "volume": 0.0, "delta": 0.0768, "gamma": 0.0098, "vega": 0.0889, "theta": -0.0567, "rho": 0.0109, "theo": 0.4806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "JNJ261009P00292500", "bid": 21.6, "bid_size": 18.0, "ask": 24.05, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9505, "gamma": 0.0115, "vega": 0.0609, "theta": -0.061, "rho": -0.0394, "theo": 23.0683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "JNJ261009C00295000", "bid": 0.01, "bid_size": 152.0, "ask": 0.77, "ask_size": 381.0, "iv": 0.251, "open_interest": 222.0, "volume": 1.0, "delta": 0.0642, "gamma": 0.0082, "vega": 0.0777, "theta": -0.0512, "rho": 0.0091, "theo": 0.4044, "change": -0.075, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-09-21T10:38:26", "percent_change": -14.2857, "prev_day_close": 0.525000005960464}, {"option": "JNJ261009P00295000", "bid": 23.5, "bid_size": 20.0, "ask": 26.2, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9636, "gamma": 0.0098, "vega": 0.0492, "theta": -0.0555, "rho": -0.0328, "theo": 25.5218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.7250003814697}, {"option": "JNJ261009C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 0.69, "ask_size": 175.0, "iv": 0.281, "open_interest": 54.0, "volume": 2.0, "delta": 0.0494, "gamma": 0.0061, "vega": 0.0632, "theta": -0.0453, "rho": 0.007, "theo": 0.3247, "change": -0.09, "open": 0.38, "high": 0.38, "low": 0.13, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-09-21T11:35:57", "percent_change": -40.9091, "prev_day_close": 0.219999997876585}, {"option": "JNJ261009P00300000", "bid": 28.35, "bid_size": 1.0, "ask": 32.3, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9779, "gamma": 0.007, "vega": 0.0304, "theta": -0.0485, "rho": -0.0233, "theo": 30.4842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.1, "last_trade_time": "2026-08-27T11:38:56", "percent_change": 0.0, "prev_day_close": 28.7249994277954}, {"option": "JNJ261009C00305000", "bid": 0.0, "bid_size": 0.0, "ask": 0.88, "ask_size": 58.0, "iv": 0.3313, "open_interest": 13.0, "volume": 0.0, "delta": 0.0407, "gamma": 0.0048, "vega": 0.0541, "theta": -0.0423, "rho": 0.0057, "theo": 0.2836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-09-18T15:43:44", "percent_change": 0.0, "prev_day_close": 0.444999990984798}, {"option": "JNJ261009P00305000", "bid": 33.75, "bid_size": 5.0, "ask": 37.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9846, "gamma": 0.0054, "vega": 0.0244, "theta": -0.0436, "rho": -0.0234, "theo": 35.4671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.6999988555908}, {"option": "JNJ261009C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 0.82, "ask_size": 8.0, "iv": 0.361, "open_interest": 4.0, "volume": 0.0, "delta": 0.0344, "gamma": 0.0038, "vega": 0.047, "theta": -0.0399, "rho": 0.0048, "theo": 0.2534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-09-15T09:37:17", "percent_change": 0.0, "prev_day_close": 0.405000001192093}, {"option": "JNJ261009P00310000", "bid": 38.75, "bid_size": 3.0, "ask": 42.1, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9892, "gamma": 0.0038, "vega": 0.0169, "theta": -0.0455, "rho": -0.0092, "theo": 40.4588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.6999988555908}, {"option": "JNJ261009C00315000", "bid": 0.0, "bid_size": 0.0, "ask": 0.66, "ask_size": 6.0, "iv": 0.3789, "open_interest": 7.0, "volume": 0.0, "delta": 0.0294, "gamma": 0.0031, "vega": 0.0414, "theta": -0.0375, "rho": 0.0041, "theo": 0.2272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-09-10T15:48:12", "percent_change": 0.0, "prev_day_close": 0.389999985694885}, {"option": "JNJ261009P00315000", "bid": 43.75, "bid_size": 3.0, "ask": 47.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9924, "gamma": 0.0027, "vega": 0.0087, "theta": -0.0441, "rho": -0.0069, "theo": 45.4541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.625}, {"option": "JNJ261009C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 0.76, "ask_size": 9.0, "iv": 0.4206, "open_interest": 2.0, "volume": 0.0, "delta": 0.0254, "gamma": 0.0026, "vega": 0.0364, "theta": -0.0351, "rho": 0.0035, "theo": 0.2035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.34, "last_trade_time": "2026-09-02T15:23:29", "percent_change": 0.0, "prev_day_close": 0.379999995231628}, {"option": "JNJ261009P00320000", "bid": 48.75, "bid_size": 3.0, "ask": 51.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9947, "gamma": 0.0019, "vega": 0.0064, "theta": -0.0424, "rho": -0.0069, "theo": 50.4503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.625}, {"option": "JNJ261009C00325000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 7.0, "iv": 0.4504, "open_interest": 0.0, "volume": 0.0, "delta": 0.0219, "gamma": 0.0022, "vega": 0.0322, "theta": -0.0327, "rho": 0.0031, "theo": 0.1821, "change": 0.0, "open": 0.0, "high": 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": "JNJ261009P00325000", "bid": 54.1, "bid_size": 3.0, "ask": 57.1, "ask_size": 3.0, "iv": 0.4767, "open_interest": 0.0, "volume": 0.0, "delta": -0.9967, "gamma": 0.0013, "vega": 0.0057, "theta": -0.0406, "rho": -0.007, "theo": 55.4467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.7250003814697}, {"option": "JNJ261009C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 6.0, "iv": 0.4789, "open_interest": 0.0, "volume": 0.0, "delta": 0.019, "gamma": 0.0018, "vega": 0.0286, "theta": -0.0304, "rho": 0.0026, "theo": 0.163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.370000004768372}, {"option": "JNJ261009P00330000", "bid": 58.75, "bid_size": 3.0, "ask": 61.95, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9981, "gamma": 0.0008, "vega": 0.0036, "theta": -0.0408, "rho": 0.0, "theo": 60.4448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.5750007629394}, {"option": "JNJ261009C00335000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 6.0, "iv": 0.5081, "open_interest": 0.0, "volume": 0.0, "delta": 0.0166, "gamma": 0.0016, "vega": 0.0253, "theta": -0.0281, "rho": 0.0023, "theo": 0.1454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.370000004768372}, {"option": "JNJ261009P00335000", "bid": 63.75, "bid_size": 3.0, "ask": 67.05, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0005, "vega": 0.0, "theta": -0.0416, "rho": 0.0, "theo": 65.4448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.4750003814697}, {"option": "JNJ261009C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 5.0, "iv": 0.3943, "open_interest": 0.0, "volume": 0.0, "delta": 0.0144, "gamma": 0.0013, "vega": 0.0224, "theta": -0.0259, "rho": 0.002, "theo": 0.1293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.370000004768372}, {"option": "JNJ261009P00340000", "bid": 68.75, "bid_size": 3.0, "ask": 72.05, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0003, "vega": 0.0, "theta": -0.0416, "rho": 0.0, "theo": 70.4448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.5749969482422}, {"option": "JNJ261009C00345000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 7.0, "iv": 0.5644, "open_interest": 0.0, "volume": 0.0, "delta": 0.0126, "gamma": 0.0011, "vega": 0.02, "theta": -0.0238, "rho": 0.0017, "theo": 0.1153, "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": 0.370000004768372}, {"option": "JNJ261009P00345000", "bid": 73.75, "bid_size": 3.0, "ask": 77.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0001, "vega": 0.0, "theta": -0.0416, "rho": 0.0, "theo": 75.4448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.625}, {"option": "JNJ261016C00145000", "bid": 123.4, "bid_size": 3.0, "ask": 126.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.1068, "theo": 125.1215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 127.6, "last_trade_time": "2026-08-24T15:41:56", "percent_change": 0.0, "prev_day_close": 126.950000762939}, {"option": "JNJ261016P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 2.0, "iv": 1.1348, "open_interest": 1.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0002, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-05-12T12:33:13", "percent_change": 0.0, "prev_day_close": 0.239999994635582}, {"option": "JNJ261016C00150000", "bid": 119.05, "bid_size": 3.0, "ask": 121.8, "ask_size": 3.0, "iv": 1.0408, "open_interest": 5.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.1105, "theo": 120.1383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 122.45, "last_trade_time": "2026-08-24T15:41:56", "percent_change": 0.0, "prev_day_close": 121.825000762939}, {"option": "JNJ261016P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 3.0, "iv": 1.0791, "open_interest": 12.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0003, "theta": -0.0003, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-03T14:55:56", "percent_change": 0.0, "prev_day_close": 0.239999994635582}, {"option": "JNJ261016C00155000", "bid": 114.05, "bid_size": 3.0, "ask": 117.15, "ask_size": 3.0, "iv": 1.0545, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.1142, "theo": 115.1551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 117.35, "last_trade_time": "2026-08-24T15:41:48", "percent_change": 0.0, "prev_day_close": 116.849998474121}, {"option": "JNJ261016P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.67, "ask_size": 12.0, "iv": 1.0103, "open_interest": 18.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0004, "theta": -0.0004, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-05-27T12:37:56", "percent_change": 0.0, "prev_day_close": 0.239999994635582}, {"option": "JNJ261016C00160000", "bid": 109.1, "bid_size": 3.0, "ask": 111.45, "ask_size": 3.0, "iv": 0.823, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0005, "theta": 0.0, "rho": 0.1178, "theo": 110.1721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 112.35, "last_trade_time": "2026-08-24T15:41:48", "percent_change": 0.0, "prev_day_close": 111.975002288818}, {"option": "JNJ261016P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 3.0, "iv": 0.9727, "open_interest": 6.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0005, "theta": -0.0005, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.64, "last_trade_time": "2026-05-28T12:55:12", "percent_change": 0.0, "prev_day_close": 0.239999994635582}, {"option": "JNJ261016C00165000", "bid": 104.1, "bid_size": 3.0, "ask": 106.55, "ask_size": 3.0, "iv": 0.8055, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0007, "theta": 0.0, "rho": 0.1215, "theo": 105.1892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 107.2, "last_trade_time": "2026-08-24T15:42:06", "percent_change": 0.0, "prev_day_close": 106.875}, {"option": "JNJ261016P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.69, "ask_size": 12.0, "iv": 0.9122, "open_interest": 62.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0007, "theta": -0.0006, "rho": 0.0, "theo": 0.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-06-23T10:53:10", "percent_change": 0.0, "prev_day_close": 0.239999994635582}, {"option": "JNJ261016C00170000", "bid": 99.15, "bid_size": 3.0, "ask": 101.5, "ask_size": 3.0, "iv": 0.7493, "open_interest": 20.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0009, "theta": 0.0, "rho": 0.1252, "theo": 100.2066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 102.4, "last_trade_time": "2026-08-24T15:41:48", "percent_change": 0.0, "prev_day_close": 101.875}, {"option": "JNJ261016P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.69, "ask_size": 12.0, "iv": 0.8631, "open_interest": 41.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0009, "theta": -0.0008, "rho": -0.0001, "theo": 0.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-08-04T10:11:48", "percent_change": 0.0, "prev_day_close": 0.340000003576279}, {"option": "JNJ261016C00175000", "bid": 94.15, "bid_size": 3.0, "ask": 96.85, "ask_size": 3.0, "iv": 0.7904, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0013, "theta": 0.0, "rho": 0.1288, "theo": 95.2243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 97.3, "last_trade_time": "2026-08-24T15:41:48", "percent_change": 0.0, "prev_day_close": 97.0249977111816}, {"option": "JNJ261016P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.61, "ask_size": 185.0, "iv": 0.8004, "open_interest": 194.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0013, "theta": -0.0011, "rho": -0.0001, "theo": 0.0044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-18T14:07:09", "percent_change": 0.0, "prev_day_close": 0.144999995827675}, {"option": "JNJ261016C00180000", "bid": 89.15, "bid_size": 3.0, "ask": 91.5, "ask_size": 3.0, "iv": 0.6404, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0001, "vega": 0.0018, "theta": 0.0, "rho": 0.1325, "theo": 90.2426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 92.65, "last_trade_time": "2026-08-24T15:41:48", "percent_change": 0.0, "prev_day_close": 91.9499969482422}, {"option": "JNJ261016P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 339.0, "iv": 0.6836, "open_interest": 158.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0001, "vega": 0.0017, "theta": -0.0015, "rho": -0.0001, "theo": 0.0061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-18T10:58:28", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "JNJ261016C00185000", "bid": 84.2, "bid_size": 3.0, "ask": 86.85, "ask_size": 3.0, "iv": 0.6976, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0001, "vega": 0.0024, "theta": 0.0, "rho": 0.1361, "theo": 85.2617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.6, "last_trade_time": "2026-08-24T15:42:15", "percent_change": 0.0, "prev_day_close": 87.0750007629394}, {"option": "JNJ261016P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 278.0, "iv": 0.7327, "open_interest": 386.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0001, "vega": 0.0024, "theta": -0.002, "rho": -0.0002, "theo": 0.0087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-08-14T15:03:19", "percent_change": 0.0, "prev_day_close": 0.144999995827675}, {"option": "JNJ261016C00190000", "bid": 79.2, "bid_size": 3.0, "ask": 81.8, "ask_size": 3.0, "iv": 0.6386, "open_interest": 5.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0001, "vega": 0.0034, "theta": 0.0, "rho": 0.1397, "theo": 80.2819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 79.2, "last_trade_time": "2026-08-28T15:57:02", "percent_change": 0.0, "prev_day_close": 81.9749984741211}, {"option": "JNJ261016P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 21.0, "iv": 0.4912, "open_interest": 503.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0001, "vega": 0.0034, "theta": -0.0027, "rho": -0.0003, "theo": 0.0124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-09-18T13:43:05", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "JNJ261016C00195000", "bid": 74.2, "bid_size": 5.0, "ask": 76.6, "ask_size": 5.0, "iv": 0.5424, "open_interest": 0.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0002, "vega": 0.0047, "theta": 0.0, "rho": 0.1433, "theo": 75.304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 76.6, "last_trade_time": "2026-08-21T12:06:00", "percent_change": 0.0, "prev_day_close": 77.0750007629394}, {"option": "JNJ261016P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.61, "ask_size": 462.0, "iv": 0.6228, "open_interest": 923.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0002, "vega": 0.0048, "theta": -0.0037, "rho": -0.0004, "theo": 0.018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-09-15T11:09:11", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "JNJ261016C00200000", "bid": 69.25, "bid_size": 5.0, "ask": 71.6, "ask_size": 5.0, "iv": 0.5095, "open_interest": 41.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0003, "vega": 0.0067, "theta": 0.0, "rho": 0.1468, "theo": 70.3286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 78.3, "last_trade_time": "2026-09-04T09:31:42", "percent_change": 0.0, "prev_day_close": 72.0500030517578}, {"option": "JNJ261016P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 629.0, "iv": 0.5544, "open_interest": 933.0, "volume": 6.0, "delta": -0.003, "gamma": 0.0003, "vega": 0.0067, "theta": -0.005, "rho": -0.0006, "theo": 0.0261, "change": -0.06, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-09-21T14:08:20", "percent_change": -75.0, "prev_day_close": 0.0799999982118606}, {"option": "JNJ261016C00205000", "bid": 64.25, "bid_size": 5.0, "ask": 66.65, "ask_size": 5.0, "iv": 0.4766, "open_interest": 0.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0004, "vega": 0.0093, "theta": 0.0, "rho": 0.1502, "theo": 65.3572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "JNJ261016P00205000", "bid": 0.0, "bid_size": 0.0, "ask": 0.32, "ask_size": 159.0, "iv": 0.49, "open_interest": 0.0, "volume": 0.0, "delta": -0.0043, "gamma": 0.0004, "vega": 0.0093, "theta": -0.0068, "rho": -0.0008, "theo": 0.038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "JNJ261016C00210000", "bid": 59.3, "bid_size": 17.0, "ask": 61.95, "ask_size": 17.0, "iv": 0.4946, "open_interest": 130.0, "volume": 0.0, "delta": 0.994, "gamma": 0.0006, "vega": 0.0131, "theta": 0.0, "rho": 0.1535, "theo": 60.3914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.09, "last_trade_time": "2026-09-18T15:59:08", "percent_change": 0.0, "prev_day_close": 61.9249992370606}, {"option": "JNJ261016P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 2.0, "iv": 0.3751, "open_interest": 7423.0, "volume": 2.0, "delta": -0.0063, "gamma": 0.0006, "vega": 0.0131, "theta": -0.0092, "rho": -0.0012, "theo": 0.0557, "change": -0.055, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-09-21T15:54:43", "percent_change": -57.8947, "prev_day_close": 0.0949999988079071}, {"option": "JNJ261016C00215000", "bid": 54.35, "bid_size": 5.0, "ask": 57.05, "ask_size": 5.0, "iv": 0.4692, "open_interest": 0.0, "volume": 0.0, "delta": 0.9911, "gamma": 0.0009, "vega": 0.0183, "theta": -0.0041, "rho": 0.1566, "theo": 55.4339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "JNJ261016P00215000", "bid": 0.0, "bid_size": 0.0, "ask": 0.37, "ask_size": 130.0, "iv": 0.4243, "open_interest": 0.0, "volume": 0.0, "delta": -0.0092, "gamma": 0.0009, "vega": 0.0184, "theta": -0.0125, "rho": -0.0017, "theo": 0.0818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "JNJ261016C00220000", "bid": 49.7, "bid_size": 10.0, "ask": 51.75, "ask_size": 8.0, "iv": 0.4309, "open_interest": 181.0, "volume": 0.0, "delta": 0.9868, "gamma": 0.0013, "vega": 0.0253, "theta": -0.0091, "rho": 0.1594, "theo": 50.4884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 51.17, "last_trade_time": "2026-09-14T09:40:36", "percent_change": 0.0, "prev_day_close": 52.2000007629394}, {"option": "JNJ261016P00220000", "bid": 0.08, "bid_size": 41.0, "ask": 0.31, "ask_size": 610.0, "iv": 0.3903, "open_interest": 3100.0, "volume": 26.0, "delta": -0.0135, "gamma": 0.0013, "vega": 0.0254, "theta": -0.0168, "rho": -0.0026, "theo": 0.12, "change": -0.085, "open": 0.05, "high": 0.16, "low": 0.05, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-09-21T14:05:50", "percent_change": -51.5152, "prev_day_close": 0.16499999910593}, {"option": "JNJ261016C00225000", "bid": 44.45, "bid_size": 18.0, "ask": 47.2, "ask_size": 24.0, "iv": 0.4067, "open_interest": 0.0, "volume": 0.0, "delta": 0.9807, "gamma": 0.0019, "vega": 0.0348, "theta": -0.0154, "rho": 0.1618, "theo": 45.5605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "JNJ261016P00225000", "bid": 0.01, "bid_size": 82.0, "ask": 0.75, "ask_size": 117.0, "iv": 0.3959, "open_interest": 0.0, "volume": 0.0, "delta": -0.0197, "gamma": 0.0019, "vega": 0.0348, "theta": -0.0225, "rho": -0.0037, "theo": 0.176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "JNJ261016C00230000", "bid": 40.0, "bid_size": 37.0, "ask": 42.5, "ask_size": 139.0, "iv": 0.4208, "open_interest": 637.0, "volume": 1.0, "delta": 0.9717, "gamma": 0.0028, "vega": 0.0476, "theta": -0.0233, "rho": 0.1637, "theo": 40.659, "change": -0.62, "open": 41.53, "high": 41.53, "low": 41.53, "tick": "up", "last_trade_price": 41.53, "last_trade_time": "2026-09-21T09:30:03", "percent_change": -1.47094, "prev_day_close": 42.1499996185303}, {"option": "JNJ261016P00230000", "bid": 0.2, "bid_size": 1.0, "ask": 0.47, "ask_size": 430.0, "iv": 0.348, "open_interest": 2399.0, "volume": 9.0, "delta": -0.0287, "gamma": 0.0028, "vega": 0.0476, "theta": -0.0296, "rho": -0.0054, "theo": 0.2581, "change": -0.02, "open": 0.28, "high": 0.28, "low": 0.22, "tick": "no_change", "last_trade_price": 0.23, "last_trade_time": "2026-09-21T12:04:38", "percent_change": -8.0, "prev_day_close": 0.250000007450581}, {"option": "JNJ261016C00235000", "bid": 35.0, "bid_size": 18.0, "ask": 37.65, "ask_size": 25.0, "iv": 0.3826, "open_interest": 0.0, "volume": 0.0, "delta": 0.9586, "gamma": 0.004, "vega": 0.0647, "theta": -0.0332, "rho": 0.1647, "theo": 35.7983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "JNJ261016P00235000", "bid": 0.16, "bid_size": 101.0, "ask": 0.73, "ask_size": 202.0, "iv": 0.3264, "open_interest": 0.0, "volume": 5.0, "delta": -0.0421, "gamma": 0.004, "vega": 0.0649, "theta": -0.039, "rho": -0.0078, "theo": 0.3828, "change": 0.42, "open": 0.31, "high": 0.42, "low": 0.31, "tick": "no_change", "last_trade_price": 0.42, "last_trade_time": "2026-09-21T14:29:31", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "JNJ261016C00240000", "bid": 29.65, "bid_size": 129.0, "ask": 32.3, "ask_size": 120.0, "iv": 0.2989, "open_interest": 927.0, "volume": 2.0, "delta": 0.939, "gamma": 0.0056, "vega": 0.0876, "theta": -0.0459, "rho": 0.1644, "theo": 31.0051, "change": 0.32, "open": 33.0, "high": 33.02, "low": 33.0, "tick": "up", "last_trade_price": 33.02, "last_trade_time": "2026-09-21T12:03:26", "percent_change": 0.978591, "prev_day_close": 32.7000007629394}, {"option": "JNJ261016P00240000", "bid": 0.39, "bid_size": 112.0, "ask": 0.99, "ask_size": 394.0, "iv": 0.3159, "open_interest": 2779.0, "volume": 100.0, "delta": -0.0616, "gamma": 0.0057, "vega": 0.0876, "theta": -0.0509, "rho": -0.0114, "theo": 0.5726, "change": -0.135, "open": 0.55, "high": 0.59, "low": 0.41, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-09-21T15:29:13", "percent_change": -20.0, "prev_day_close": 0.675000011920929}, {"option": "JNJ261016C00245000", "bid": 25.65, "bid_size": 12.0, "ask": 28.3, "ask_size": 26.0, "iv": 0.3401, "open_interest": 0.0, "volume": 0.0, "delta": 0.9093, "gamma": 0.008, "vega": 0.1178, "theta": -0.0621, "rho": 0.162, "theo": 26.3296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "JNJ261016P00245000", "bid": 0.71, "bid_size": 117.0, "ask": 0.92, "ask_size": 1.0, "iv": 0.2846, "open_interest": 0.0, "volume": 10.0, "delta": -0.0915, "gamma": 0.008, "vega": 0.1179, "theta": -0.0665, "rho": -0.0168, "theo": 0.882, "change": 0.72, "open": 0.73, "high": 0.73, "low": 0.72, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-09-21T12:41:02", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "JNJ261016C00247500", "bid": 23.1, "bid_size": 123.0, "ask": 25.95, "ask_size": 113.0, "iv": 0.3181, "open_interest": 0.0, "volume": 0.0, "delta": 0.8892, "gamma": 0.0094, "vega": 0.1359, "theta": -0.0719, "rho": 0.1596, "theo": 24.0617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "JNJ261016P00247500", "bid": 0.86, "bid_size": 145.0, "ask": 1.17, "ask_size": 2.0, "iv": 0.2787, "open_interest": 0.0, "volume": 1.0, "delta": -0.1118, "gamma": 0.0094, "vega": 0.1363, "theta": -0.076, "rho": -0.0204, "theo": 1.1074, "change": 1.03, "open": 1.03, "high": 1.03, "low": 1.03, "tick": "up", "last_trade_price": 1.03, "last_trade_time": "2026-09-21T14:19:03", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "JNJ261016C00250000", "bid": 21.15, "bid_size": 51.0, "ask": 23.85, "ask_size": 184.0, "iv": 0.321, "open_interest": 3281.0, "volume": 1.0, "delta": 0.8648, "gamma": 0.0109, "vega": 0.1559, "theta": -0.0826, "rho": 0.1564, "theo": 21.8584, "change": -0.35, "open": 23.3, "high": 23.3, "low": 23.3, "tick": "down", "last_trade_price": 23.3, "last_trade_time": "2026-09-21T14:07:55", "percent_change": -1.47992, "prev_day_close": 23.6500005722046}, {"option": "JNJ261016P00250000", "bid": 1.3, "bid_size": 1.0, "ask": 1.66, "ask_size": 223.0, "iv": 0.2868, "open_interest": 2216.0, "volume": 149.0, "delta": -0.137, "gamma": 0.011, "vega": 0.1573, "theta": -0.0867, "rho": -0.0249, "theo": 1.4033, "change": 0.03, "open": 1.52, "high": 1.6, "low": 1.14, "tick": "up", "last_trade_price": 1.46, "last_trade_time": "2026-09-21T15:50:05", "percent_change": 2.09791, "prev_day_close": 1.42999994754791}, {"option": "JNJ261016C00252500", "bid": 18.95, "bid_size": 93.0, "ask": 21.35, "ask_size": 95.0, "iv": 0.3021, "open_interest": 0.0, "volume": 0.0, "delta": 0.8357, "gamma": 0.0125, "vega": 0.1768, "theta": -0.0942, "rho": 0.1522, "theo": 19.7338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "JNJ261016P00252500", "bid": 1.62, "bid_size": 66.0, "ask": 1.9, "ask_size": 43.0, "iv": 0.2781, "open_interest": 0.0, "volume": 1.0, "delta": -0.1664, "gamma": 0.0127, "vega": 0.1775, "theta": -0.0981, "rho": -0.0301, "theo": 1.7746, "change": 1.48, "open": 1.48, "high": 1.48, "low": 1.48, "tick": "up", "last_trade_price": 1.48, "last_trade_time": "2026-09-21T12:24:55", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "JNJ261016C00255000", "bid": 16.95, "bid_size": 104.0, "ask": 19.55, "ask_size": 117.0, "iv": 0.304, "open_interest": 0.0, "volume": 0.0, "delta": 0.8019, "gamma": 0.0142, "vega": 0.1983, "theta": -0.106, "rho": 0.1469, "theo": 17.7, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "JNJ261016P00255000", "bid": 1.97, "bid_size": 238.0, "ask": 2.32, "ask_size": 1.0, "iv": 0.2772, "open_interest": 0.0, "volume": 80.0, "delta": -0.2007, "gamma": 0.0144, "vega": 0.1992, "theta": -0.1098, "rho": -0.0358, "theo": 2.2382, "change": 2.21, "open": 2.05, "high": 2.29, "low": 1.94, "tick": "down", "last_trade_price": 2.21, "last_trade_time": "2026-09-21T15:53:33", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "JNJ261016C00257500", "bid": 15.0, "bid_size": 124.0, "ask": 16.55, "ask_size": 39.0, "iv": 0.2755, "open_interest": 0.0, "volume": 0.0, "delta": 0.7638, "gamma": 0.0158, "vega": 0.2191, "theta": -0.1174, "rho": 0.1407, "theo": 15.7651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "JNJ261016P00257500", "bid": 2.44, "bid_size": 205.0, "ask": 2.96, "ask_size": 26.0, "iv": 0.2704, "open_interest": 0.0, "volume": 72.0, "delta": -0.2393, "gamma": 0.016, "vega": 0.2205, "theta": -0.1211, "rho": -0.0422, "theo": 2.8014, "change": 2.76, "open": 2.33, "high": 2.83, "low": 2.33, "tick": "down", "last_trade_price": 2.76, "last_trade_time": "2026-09-21T15:57:53", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "JNJ261016C00260000", "bid": 13.4, "bid_size": 88.0, "ask": 15.2, "ask_size": 186.0, "iv": 0.2888, "open_interest": 3406.0, "volume": 5.0, "delta": 0.7217, "gamma": 0.0173, "vega": 0.238, "theta": -0.1279, "rho": 0.1337, "theo": 13.9354, "change": -1.275, "open": 15.65, "high": 16.0, "low": 14.85, "tick": "down", "last_trade_price": 14.85, "last_trade_time": "2026-09-21T13:17:43", "percent_change": -7.90698, "prev_day_close": 16.1250004768372}, {"option": "JNJ261016P00260000", "bid": 3.25, "bid_size": 40.0, "ask": 3.65, "ask_size": 18.0, "iv": 0.2727, "open_interest": 3356.0, "volume": 175.0, "delta": -0.282, "gamma": 0.0176, "vega": 0.2394, "theta": -0.1314, "rho": -0.0496, "theo": 3.4705, "change": 0.205, "open": 3.05, "high": 3.6, "low": 2.8, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-09-21T15:57:53", "percent_change": 6.41627, "prev_day_close": 3.19500005245209}, {"option": "JNJ261016C00262500", "bid": 11.85, "bid_size": 31.0, "ask": 13.15, "ask_size": 127.0, "iv": 0.2831, "open_interest": 0.0, "volume": 0.0, "delta": 0.6763, "gamma": 0.0186, "vega": 0.2544, "theta": -0.1367, "rho": 0.1259, "theo": 12.2167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "JNJ261016P00262500", "bid": 3.9, "bid_size": 41.0, "ask": 4.5, "ask_size": 60.0, "iv": 0.2698, "open_interest": 0.0, "volume": 0.0, "delta": -0.3282, "gamma": 0.019, "vega": 0.255, "theta": -0.1402, "rho": -0.0566, "theo": 4.2543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "JNJ261016C00265000", "bid": 10.25, "bid_size": 29.0, "ask": 11.9, "ask_size": 188.0, "iv": 0.2875, "open_interest": 0.0, "volume": 5.0, "delta": 0.628, "gamma": 0.0198, "vega": 0.2675, "theta": -0.1436, "rho": 0.1174, "theo": 10.6149, "change": 11.48, "open": 12.68, "high": 12.68, "low": 11.44, "tick": "up", "last_trade_price": 11.48, "last_trade_time": "2026-09-21T15:19:26", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "JNJ261016P00265000", "bid": 4.75, "bid_size": 94.0, "ask": 5.8, "ask_size": 162.0, "iv": 0.2748, "open_interest": 0.0, "volume": 5.0, "delta": -0.3773, "gamma": 0.0201, "vega": 0.268, "theta": -0.1469, "rho": -0.0641, "theo": 5.1568, "change": 4.65, "open": 4.38, "high": 4.65, "low": 4.28, "tick": "up", "last_trade_price": 4.65, "last_trade_time": "2026-09-21T12:36:40", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "JNJ261016C00267500", "bid": 8.7, "bid_size": 150.0, "ask": 10.45, "ask_size": 178.0, "iv": 0.2846, "open_interest": 0.0, "volume": 0.0, "delta": 0.5775, "gamma": 0.0206, "vega": 0.2765, "theta": -0.1481, "rho": 0.1084, "theo": 9.137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "JNJ261016P00267500", "bid": 5.05, "bid_size": 204.0, "ask": 6.85, "ask_size": 146.0, "iv": 0.2603, "open_interest": 0.0, "volume": 1.0, "delta": -0.4288, "gamma": 0.021, "vega": 0.2768, "theta": -0.1514, "rho": -0.0717, "theo": 6.1842, "change": 5.74, "open": 5.74, "high": 5.74, "low": 5.74, "tick": "up", "last_trade_price": 5.74, "last_trade_time": "2026-09-21T13:33:37", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "JNJ261016C00270000", "bid": 7.25, "bid_size": 174.0, "ask": 8.0, "ask_size": 32.0, "iv": 0.2676, "open_interest": 3784.0, "volume": 102.0, "delta": 0.5256, "gamma": 0.021, "vega": 0.2812, "theta": -0.15, "rho": 0.099, "theo": 7.7897, "change": -1.15, "open": 8.0, "high": 10.1, "low": 7.65, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-09-21T15:59:56", "percent_change": -12.5683, "prev_day_close": 9.15000009536743}, {"option": "JNJ261016P00270000", "bid": 7.0, "bid_size": 19.0, "ask": 8.1, "ask_size": 204.0, "iv": 0.2745, "open_interest": 537.0, "volume": 13.0, "delta": -0.4818, "gamma": 0.0215, "vega": 0.2807, "theta": -0.1533, "rho": -0.0788, "theo": 7.3448, "change": 0.8, "open": 6.46, "high": 7.45, "low": 6.45, "tick": "down", "last_trade_price": 7.3, "last_trade_time": "2026-09-21T15:59:39", "percent_change": 12.3077, "prev_day_close": 6.5}, {"option": "JNJ261016C00272500", "bid": 5.75, "bid_size": 237.0, "ask": 7.3, "ask_size": 156.0, "iv": 0.264, "open_interest": 0.0, "volume": 1.0, "delta": 0.4731, "gamma": 0.0211, "vega": 0.2811, "theta": -0.1493, "rho": 0.0894, "theo": 6.5772, "change": 7.95, "open": 7.95, "high": 7.95, "low": 7.95, "tick": "up", "last_trade_price": 7.95, "last_trade_time": "2026-09-21T10:49:56", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "JNJ261016P00272500", "bid": 8.15, "bid_size": 52.0, "ask": 9.5, "ask_size": 176.0, "iv": 0.2723, "open_interest": 0.0, "volume": 0.0, "delta": -0.5355, "gamma": 0.0216, "vega": 0.2797, "theta": -0.1526, "rho": -0.0848, "theo": 8.6454, "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": 0.0}, {"option": "JNJ261016C00275000", "bid": 4.7, "bid_size": 197.0, "ask": 6.6, "ask_size": 207.0, "iv": 0.2701, "open_interest": 0.0, "volume": 626.0, "delta": 0.4211, "gamma": 0.0208, "vega": 0.2763, "theta": -0.1462, "rho": 0.0797, "theo": 5.5008, "change": 5.6, "open": 5.8, "high": 7.6, "low": 5.6, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-09-21T15:38:52", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "JNJ261016P00275000", "bid": 8.75, "bid_size": 186.0, "ask": 10.45, "ask_size": 39.0, "iv": 0.2469, "open_interest": 0.0, "volume": 0.0, "delta": -0.5889, "gamma": 0.0214, "vega": 0.2737, "theta": -0.1494, "rho": -0.0909, "theo": 10.0844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "JNJ261016C00277500", "bid": 3.85, "bid_size": 202.0, "ask": 5.55, "ask_size": 207.0, "iv": 0.2691, "open_interest": 0.0, "volume": 104.0, "delta": 0.3707, "gamma": 0.0202, "vega": 0.2672, "theta": -0.1406, "rho": 0.0703, "theo": 4.5584, "change": 5.1, "open": 5.92, "high": 5.92, "low": 5.1, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-09-21T13:39:13", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "JNJ261016P00277500", "bid": 10.35, "bid_size": 175.0, "ask": 11.9, "ask_size": 14.0, "iv": 0.2432, "open_interest": 0.0, "volume": 0.0, "delta": -0.6409, "gamma": 0.0208, "vega": 0.2626, "theta": -0.1439, "rho": -0.0951, "theo": 11.6598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "JNJ261016C00280000", "bid": 3.15, "bid_size": 185.0, "ask": 4.5, "ask_size": 204.0, "iv": 0.2664, "open_interest": 7595.0, "volume": 365.0, "delta": 0.3226, "gamma": 0.0192, "vega": 0.2542, "theta": -0.1332, "rho": 0.0614, "theo": 3.7449, "change": -0.875, "open": 4.0, "high": 5.15, "low": 3.6, "tick": "up", "last_trade_price": 3.85, "last_trade_time": "2026-09-21T15:50:52", "percent_change": -18.5185, "prev_day_close": 4.72499990463257}, {"option": "JNJ261016P00280000", "bid": 12.1, "bid_size": 139.0, "ask": 13.75, "ask_size": 32.0, "iv": 0.245, "open_interest": 149.0, "volume": 0.0, "delta": -0.6905, "gamma": 0.0199, "vega": 0.2488, "theta": -0.1364, "rho": -0.0975, "theo": 13.3685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.14, "last_trade_time": "2026-09-18T15:42:14", "percent_change": 0.0, "prev_day_close": 12.3500003814697}, {"option": "JNJ261016C00282500", "bid": 2.83, "bid_size": 26.0, "ask": 3.85, "ask_size": 206.0, "iv": 0.275, "open_interest": 0.0, "volume": 144.0, "delta": 0.2778, "gamma": 0.018, "vega": 0.2379, "theta": -0.1242, "rho": 0.0529, "theo": 3.0521, "change": 3.38, "open": 4.1, "high": 4.1, "low": 3.38, "tick": "no_change", "last_trade_price": 3.38, "last_trade_time": "2026-09-21T13:59:15", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "JNJ261016P00282500", "bid": 13.9, "bid_size": 127.0, "ask": 16.55, "ask_size": 76.0, "iv": 0.2639, "open_interest": 0.0, "volume": 13.0, "delta": -0.737, "gamma": 0.0187, "vega": 0.23, "theta": -0.1273, "rho": -0.0987, "theo": 15.2033, "change": 13.67, "open": 13.67, "high": 13.67, "low": 13.67, "tick": "no_change", "last_trade_price": 13.67, "last_trade_time": "2026-09-21T13:16:31", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "JNJ261016C00285000", "bid": 2.32, "bid_size": 60.0, "ask": 2.7, "ask_size": 158.0, "iv": 0.2648, "open_interest": 0.0, "volume": 84.0, "delta": 0.2369, "gamma": 0.0166, "vega": 0.2194, "theta": -0.1141, "rho": 0.0451, "theo": 2.4698, "change": 2.45, "open": 3.3, "high": 3.3, "low": 2.45, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-09-21T15:52:52", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "JNJ261016P00285000", "bid": 15.8, "bid_size": 147.0, "ask": 17.85, "ask_size": 72.0, "iv": 0.2467, "open_interest": 0.0, "volume": 0.0, "delta": -0.7799, "gamma": 0.0174, "vega": 0.2081, "theta": -0.1173, "rho": -0.0984, "theo": 17.1518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "JNJ261016C00287500", "bid": 1.51, "bid_size": 127.0, "ask": 2.62, "ask_size": 232.0, "iv": 0.2673, "open_interest": 0.0, "volume": 1.0, "delta": 0.2001, "gamma": 0.015, "vega": 0.1997, "theta": -0.1034, "rho": 0.0382, "theo": 1.987, "change": 2.1, "open": 2.1, "high": 2.1, "low": 2.1, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-09-21T15:37:49", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "JNJ261016P00287500", "bid": 18.45, "bid_size": 27.0, "ask": 20.05, "ask_size": 100.0, "iv": 0.2659, "open_interest": 0.0, "volume": 0.0, "delta": -0.8187, "gamma": 0.0159, "vega": 0.1862, "theta": -0.1069, "rho": -0.0948, "theo": 19.2022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "JNJ261016C00290000", "bid": 1.28, "bid_size": 135.0, "ask": 1.92, "ask_size": 169.0, "iv": 0.2646, "open_interest": 3454.0, "volume": 761.0, "delta": 0.1677, "gamma": 0.0134, "vega": 0.1793, "theta": -0.0926, "rho": 0.032, "theo": 1.5915, "change": -0.495, "open": 1.8, "high": 2.33, "low": 1.57, "tick": "down", "last_trade_price": 1.59, "last_trade_time": "2026-09-21T15:50:52", "percent_change": -23.741, "prev_day_close": 2.08499997854233}, {"option": "JNJ261016P00290000", "bid": 20.0, "bid_size": 105.0, "ask": 21.8, "ask_size": 26.0, "iv": 0.2327, "open_interest": 10.0, "volume": 0.0, "delta": -0.853, "gamma": 0.0144, "vega": 0.1628, "theta": -0.0963, "rho": -0.0906, "theo": 21.3458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.7, "last_trade_time": "2026-09-17T14:03:01", "percent_change": 0.0, "prev_day_close": 19.7749996185303}, {"option": "JNJ261016C00292500", "bid": 1.13, "bid_size": 68.0, "ask": 1.47, "ask_size": 183.0, "iv": 0.2671, "open_interest": 0.0, "volume": 8.0, "delta": 0.1397, "gamma": 0.0118, "vega": 0.1593, "theta": -0.0822, "rho": 0.0266, "theo": 1.271, "change": 1.25, "open": 1.91, "high": 1.95, "low": 1.25, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-09-21T15:58:04", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "JNJ261016P00292500", "bid": 21.6, "bid_size": 132.0, "ask": 24.85, "ask_size": 103.0, "iv": 0.2359, "open_interest": 0.0, "volume": 0.0, "delta": -0.8832, "gamma": 0.0129, "vega": 0.138, "theta": -0.0862, "rho": -0.0859, "theo": 23.5682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "JNJ261016C00295000", "bid": 0.84, "bid_size": 126.0, "ask": 1.11, "ask_size": 51.0, "iv": 0.2639, "open_interest": 0.0, "volume": 86.0, "delta": 0.1157, "gamma": 0.0103, "vega": 0.1403, "theta": -0.0723, "rho": 0.0221, "theo": 1.0138, "change": 1.21, "open": 1.53, "high": 1.56, "low": 1.09, "tick": "no_change", "last_trade_price": 1.21, "last_trade_time": "2026-09-21T14:45:26", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "JNJ261016P00295000", "bid": 24.5, "bid_size": 25.0, "ask": 27.05, "ask_size": 26.0, "iv": 0.259, "open_interest": 0.0, "volume": 0.0, "delta": -0.9096, "gamma": 0.0115, "vega": 0.1144, "theta": -0.0768, "rho": -0.0752, "theo": 25.8565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "JNJ261016C00300000", "bid": 0.54, "bid_size": 28.0, "ask": 0.98, "ask_size": 184.0, "iv": 0.2811, "open_interest": 2311.0, "volume": 306.0, "delta": 0.0792, "gamma": 0.0077, "vega": 0.1068, "theta": -0.0551, "rho": 0.0151, "theo": 0.6503, "change": -0.305, "open": 0.59, "high": 0.99, "low": 0.54, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-09-21T15:50:52", "percent_change": -36.0947, "prev_day_close": 0.844999998807907}, {"option": "JNJ261016P00300000", "bid": 29.1, "bid_size": 20.0, "ask": 32.15, "ask_size": 27.0, "iv": 0.2758, "open_interest": 10.0, "volume": 0.0, "delta": -0.951, "gamma": 0.009, "vega": 0.0717, "theta": -0.0597, "rho": -0.0576, "theo": 30.591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.48, "last_trade_time": "2026-09-11T11:07:30", "percent_change": 0.0, "prev_day_close": 28.8000001907349}, {"option": "JNJ261016C00305000", "bid": 0.14, "bid_size": 204.0, "ask": 0.63, "ask_size": 115.0, "iv": 0.272, "open_interest": 0.0, "volume": 3.0, "delta": 0.0535, "gamma": 0.0055, "vega": 0.0793, "theta": -0.0412, "rho": 0.0102, "theo": 0.4168, "change": 0.42, "open": 0.64, "high": 0.64, "low": 0.42, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-09-21T12:19:20", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "JNJ261016P00305000", "bid": 34.1, "bid_size": 5.0, "ask": 36.45, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9802, "gamma": 0.0065, "vega": 0.0318, "theta": -0.0476, "rho": -0.024, "theo": 35.4738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "JNJ261016C00310000", "bid": 0.03, "bid_size": 261.0, "ask": 0.38, "ask_size": 101.0, "iv": 0.269, "open_interest": 682.0, "volume": 16.0, "delta": 0.0367, "gamma": 0.004, "vega": 0.0589, "theta": -0.0308, "rho": 0.007, "theo": 0.2746, "change": -0.11, "open": 0.33, "high": 0.37, "low": 0.29, "tick": "no_change", "last_trade_price": 0.29, "last_trade_time": "2026-09-21T14:07:45", "percent_change": -27.5, "prev_day_close": 0.399999998509884}, {"option": "JNJ261016P00310000", "bid": 38.35, "bid_size": 3.0, "ask": 42.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9955, "gamma": 0.0025, "vega": 0.0068, "theta": -0.0432, "rho": 0.0, "theo": 40.4448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.18, "last_trade_time": "2026-08-19T11:56:26", "percent_change": 0.0, "prev_day_close": 38.5}, {"option": "JNJ261016C00315000", "bid": 0.02, "bid_size": 87.0, "ask": 0.44, "ask_size": 109.0, "iv": 0.3005, "open_interest": 0.0, "volume": 4.0, "delta": 0.0253, "gamma": 0.0029, "vega": 0.0435, "theta": -0.023, "rho": 0.0048, "theo": 0.1832, "change": 0.22, "open": 0.22, "high": 0.22, "low": 0.22, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-09-21T14:29:31", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "JNJ261016P00315000", "bid": 43.35, "bid_size": 6.0, "ask": 47.05, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0453, "rho": 0.0, "theo": 45.4448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "JNJ261016C00320000", "bid": 0.09, "bid_size": 7.0, "ask": 0.18, "ask_size": 19.0, "iv": 0.3008, "open_interest": 1005.0, "volume": 11.0, "delta": 0.0176, "gamma": 0.002, "vega": 0.0322, "theta": -0.0173, "rho": 0.0033, "theo": 0.1245, "change": -0.04, "open": 0.1, "high": 0.16, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-21T15:58:49", "percent_change": -28.5714, "prev_day_close": 0.140000004321337}, {"option": "JNJ261016P00320000", "bid": 48.75, "bid_size": 5.0, "ask": 51.45, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0453, "rho": 0.0, "theo": 50.4448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.5500011444092}, {"option": "JNJ261016C00325000", "bid": 0.0, "bid_size": 0.0, "ask": 0.36, "ask_size": 157.0, "iv": 0.3379, "open_interest": 0.0, "volume": 0.0, "delta": 0.0124, "gamma": 0.0015, "vega": 0.0239, "theta": -0.013, "rho": 0.0023, "theo": 0.0861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "JNJ261016P00325000", "bid": 54.2, "bid_size": 5.0, "ask": 56.35, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0453, "rho": 0.0, "theo": 55.4448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "JNJ261016C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 8.0, "iv": 0.3096, "open_interest": 111.0, "volume": 2.0, "delta": 0.0088, "gamma": 0.0011, "vega": 0.0179, "theta": -0.0098, "rho": 0.0016, "theo": 0.0603, "change": 0.0, "open": 0.01, "high": 0.06, "low": 0.01, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-09-21T13:26:36", "percent_change": 2.23517e-06, "prev_day_close": 0.0599999986588955}, {"option": "JNJ261016P00330000", "bid": 59.1, "bid_size": 5.0, "ask": 61.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0453, "rho": 0.0, "theo": 60.4448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.4749984741211}, {"option": "JNJ261016C00335000", "bid": 0.0, "bid_size": 0.0, "ask": 0.32, "ask_size": 177.0, "iv": 0.3779, "open_interest": 0.0, "volume": 0.0, "delta": 0.0064, "gamma": 0.0008, "vega": 0.0135, "theta": -0.0075, "rho": 0.0012, "theo": 0.0431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "JNJ261016P00335000", "bid": 64.2, "bid_size": 5.0, "ask": 66.45, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0453, "rho": 0.0, "theo": 65.4448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "JNJ261016C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 10.0, "iv": 0.3378, "open_interest": 122.0, "volume": 0.0, "delta": 0.0046, "gamma": 0.0006, "vega": 0.0102, "theta": -0.0058, "rho": 0.0009, "theo": 0.0309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-09-01T09:30:04", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "JNJ261016P00340000", "bid": 68.75, "bid_size": 3.0, "ask": 71.45, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0453, "rho": 0.0, "theo": 70.4448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.375}, {"option": "JNJ261016C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 44.0, "iv": 0.3926, "open_interest": 90.0, "volume": 0.0, "delta": 0.0026, "gamma": 0.0003, "vega": 0.006, "theta": -0.0035, "rho": 0.0005, "theo": 0.0168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-09-10T11:01:48", "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "JNJ261016P00350000", "bid": 78.75, "bid_size": 3.0, "ask": 81.45, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0453, "rho": 0.0, "theo": 80.4448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.3999977111816}, {"option": "JNJ261016C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 10.0, "iv": 0.4117, "open_interest": 119.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.0002, "vega": 0.0036, "theta": -0.0022, "rho": 0.0003, "theo": 0.0097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-09-10T11:01:48", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "JNJ261016P00360000", "bid": 89.1, "bid_size": 3.0, "ask": 91.45, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0453, "rho": 0.0, "theo": 90.4448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.3999977111816}, {"option": "JNJ261023C00135000", "bid": 134.05, "bid_size": 3.0, "ask": 137.0, "ask_size": 3.0, "iv": 1.071, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0012, "theta": 0.0, "rho": 0.125, "theo": 135.2404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 137.449996948242}, {"option": "JNJ261023P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 2.0, "iv": 1.1079, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0012, "theta": -0.0012, "rho": -0.0001, "theo": 0.0061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.370000004768372}, {"option": "JNJ261023C00140000", "bid": 129.05, "bid_size": 3.0, "ask": 132.0, "ask_size": 1.0, "iv": 1.0095, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0014, "theta": 0.0, "rho": 0.1296, "theo": 130.2623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 132.449996948242}, {"option": "JNJ261023P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 2.0, "iv": 1.0553, "open_interest": 0.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0014, "theta": -0.0014, "rho": -0.0001, "theo": 0.0071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.370000004768372}, {"option": "JNJ261023C00145000", "bid": 124.1, "bid_size": 3.0, "ask": 127.0, "ask_size": 1.0, "iv": 0.9626, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0017, "theta": 0.0, "rho": 0.1343, "theo": 125.2843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.474998474121}, {"option": "JNJ261023P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 2.0, "iv": 1.0044, "open_interest": 0.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0017, "theta": -0.0016, "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": 0.370000004768372}, {"option": "JNJ261023C00150000", "bid": 119.1, "bid_size": 3.0, "ask": 122.2, "ask_size": 1.0, "iv": 0.9487, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.002, "theta": 0.0, "rho": 0.1389, "theo": 120.3066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.525001525879}, {"option": "JNJ261023P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 2.0, "iv": 0.9552, "open_interest": 0.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.002, "theta": -0.0018, "rho": -0.0002, "theo": 0.0098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.370000004768372}, {"option": "JNJ261023C00155000", "bid": 114.1, "bid_size": 3.0, "ask": 117.05, "ask_size": 1.0, "iv": 0.8616, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0001, "vega": 0.0024, "theta": 0.0, "rho": 0.1435, "theo": 115.3291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.525001525879}, {"option": "JNJ261023P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 2.0, "iv": 0.9075, "open_interest": 0.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0001, "vega": 0.0024, "theta": -0.002, "rho": -0.0002, "theo": 0.0115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.370000004768372}, {"option": "JNJ261023C00160000", "bid": 109.15, "bid_size": 3.0, "ask": 112.1, "ask_size": 1.0, "iv": 0.8297, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0001, "vega": 0.0029, "theta": 0.0, "rho": 0.148, "theo": 110.352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.550003051758}, {"option": "JNJ261023P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 2.0, "iv": 0.8612, "open_interest": 0.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0001, "vega": 0.0029, "theta": -0.0024, "rho": -0.0002, "theo": 0.0135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.370000004768372}, {"option": "JNJ261023C00165000", "bid": 104.15, "bid_size": 3.0, "ask": 107.1, "ask_size": 1.0, "iv": 0.7777, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0001, "vega": 0.0034, "theta": 0.0, "rho": 0.1526, "theo": 105.3753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.550003051758}, {"option": "JNJ261023P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 2.0, "iv": 0.8163, "open_interest": 0.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0001, "vega": 0.0035, "theta": -0.0027, "rho": -0.0003, "theo": 0.016, "change": 0.0, "open": 0.0, "high": 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": "JNJ261023C00170000", "bid": 99.2, "bid_size": 3.0, "ask": 102.1, "ask_size": 1.0, "iv": 0.7373, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0001, "vega": 0.0042, "theta": 0.0, "rho": 0.1572, "theo": 100.3992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.599998474121}, {"option": "JNJ261023P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2.0, "iv": 0.7741, "open_interest": 0.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0001, "vega": 0.0042, "theta": -0.0031, "rho": -0.0004, "theo": 0.0191, "change": 0.0, "open": 0.0, "high": 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": "JNJ261023C00175000", "bid": 94.2, "bid_size": 3.0, "ask": 97.15, "ask_size": 1.0, "iv": 0.6978, "open_interest": 0.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0001, "vega": 0.005, "theta": 0.0, "rho": 0.1617, "theo": 95.4239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.5999984741211}, {"option": "JNJ261023P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 6.0, "iv": 0.7314, "open_interest": 0.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0001, "vega": 0.005, "theta": -0.0036, "rho": -0.0005, "theo": 0.0229, "change": 0.0, "open": 0.0, "high": 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": "JNJ261023C00180000", "bid": 89.25, "bid_size": 3.0, "ask": 92.15, "ask_size": 1.0, "iv": 0.6592, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0002, "vega": 0.0061, "theta": 0.0, "rho": 0.1662, "theo": 90.4495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.6500015258789}, {"option": "JNJ261023P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2.0, "iv": 0.6897, "open_interest": 0.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0002, "vega": 0.0061, "theta": -0.0042, "rho": -0.0006, "theo": 0.0277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.379999995231628}, {"option": "JNJ261023C00185000", "bid": 84.25, "bid_size": 3.0, "ask": 87.2, "ask_size": 1.0, "iv": 0.6214, "open_interest": 0.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0002, "vega": 0.0075, "theta": 0.0, "rho": 0.1707, "theo": 85.4764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.6500015258789}, {"option": "JNJ261023P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.76, "ask_size": 8.0, "iv": 0.6504, "open_interest": 0.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0002, "vega": 0.0075, "theta": -0.005, "rho": -0.0007, "theo": 0.0338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.384999990463257}, {"option": "JNJ261023C00190000", "bid": 79.3, "bid_size": 5.0, "ask": 82.3, "ask_size": 1.0, "iv": 0.5989, "open_interest": 0.0, "volume": 0.0, "delta": 0.9967, "gamma": 0.0003, "vega": 0.0093, "theta": 0.0, "rho": 0.1752, "theo": 80.5051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.6749992370606}, {"option": "JNJ261023P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.77, "ask_size": 47.0, "iv": 0.6119, "open_interest": 0.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0003, "vega": 0.0093, "theta": -0.0059, "rho": -0.0009, "theo": 0.0417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.389999985694885}, {"option": "JNJ261023C00195000", "bid": 74.35, "bid_size": 5.0, "ask": 77.15, "ask_size": 14.0, "iv": 0.5404, "open_interest": 0.0, "volume": 1.0, "delta": 0.9956, "gamma": 0.0004, "vega": 0.0116, "theta": 0.0, "rho": 0.1795, "theo": 75.5364, "change": -0.925, "open": 76.8, "high": 76.8, "low": 76.8, "tick": "down", "last_trade_price": 76.8, "last_trade_time": "2026-09-21T09:33:41", "percent_change": -1.19009, "prev_day_close": 77.7249984741211}, {"option": "JNJ261023P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.78, "ask_size": 87.0, "iv": 0.574, "open_interest": 0.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.0004, "vega": 0.0116, "theta": -0.0071, "rho": -0.0012, "theo": 0.0521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.395000010728836}, {"option": "JNJ261023C00200000", "bid": 69.35, "bid_size": 5.0, "ask": 72.3, "ask_size": 1.0, "iv": 0.5187, "open_interest": 0.0, "volume": 0.0, "delta": 0.9942, "gamma": 0.0005, "vega": 0.0145, "theta": -0.0001, "rho": 0.1838, "theo": 70.5711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.75}, {"option": "JNJ261023P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 80.0, "iv": 0.538, "open_interest": 0.0, "volume": 0.0, "delta": -0.0062, "gamma": 0.0005, "vega": 0.0146, "theta": -0.0085, "rho": -0.0015, "theo": 0.066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.405000001192093}, {"option": "JNJ261023C00205000", "bid": 64.4, "bid_size": 3.0, "ask": 67.45, "ask_size": 1.0, "iv": 0.4999, "open_interest": 0.0, "volume": 0.0, "delta": 0.9923, "gamma": 0.0007, "vega": 0.0184, "theta": -0.0026, "rho": 0.188, "theo": 65.6108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.7750015258789}, {"option": "JNJ261023P00205000", "bid": 0.0, "bid_size": 0.0, "ask": 0.82, "ask_size": 7.0, "iv": 0.5022, "open_interest": 0.0, "volume": 0.0, "delta": -0.0081, "gamma": 0.0007, "vega": 0.0184, "theta": -0.0104, "rho": -0.0019, "theo": 0.085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.419999986886978}, {"option": "JNJ261023C00210000", "bid": 59.4, "bid_size": 3.0, "ask": 62.4, "ask_size": 1.0, "iv": 0.4533, "open_interest": 0.0, "volume": 0.0, "delta": 0.9897, "gamma": 0.0009, "vega": 0.0235, "theta": -0.0055, "rho": 0.1919, "theo": 60.6578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.8249988555908}, {"option": "JNJ261023P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 13.0, "iv": 0.4679, "open_interest": 15.0, "volume": 0.0, "delta": -0.0108, "gamma": 0.0009, "vega": 0.0236, "theta": -0.0128, "rho": -0.0026, "theo": 0.1111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-09-08T14:28:12", "percent_change": 0.0, "prev_day_close": 0.435000002384186}, {"option": "JNJ261023C00215000", "bid": 54.5, "bid_size": 3.0, "ask": 57.4, "ask_size": 1.0, "iv": 0.4231, "open_interest": 0.0, "volume": 0.0, "delta": 0.986, "gamma": 0.0012, "vega": 0.0304, "theta": -0.0092, "rho": 0.1956, "theo": 55.7153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.5999984741211}, {"option": "JNJ261023P00215000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 9.0, "iv": 0.4355, "open_interest": 14.0, "volume": 0.0, "delta": -0.0145, "gamma": 0.0013, "vega": 0.0304, "theta": -0.0159, "rho": -0.0035, "theo": 0.1479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.59, "last_trade_time": "2026-09-17T14:00:34", "percent_change": 0.0, "prev_day_close": 0.46000000834465}, {"option": "JNJ261023C00220000", "bid": 49.55, "bid_size": 3.0, "ask": 52.45, "ask_size": 1.0, "iv": 0.3924, "open_interest": 0.0, "volume": 0.0, "delta": 0.9808, "gamma": 0.0017, "vega": 0.0395, "theta": -0.0138, "rho": 0.1989, "theo": 50.7883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.9250011444092}, {"option": "JNJ261023P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 0.96, "ask_size": 10.0, "iv": 0.4037, "open_interest": 7.0, "volume": 0.0, "delta": -0.0198, "gamma": 0.0017, "vega": 0.0395, "theta": -0.0199, "rho": -0.0047, "theo": 0.2005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.68, "last_trade_time": "2026-09-17T14:00:34", "percent_change": 0.0, "prev_day_close": 0.495000009424984}, {"option": "JNJ261023C00225000", "bid": 45.2, "bid_size": 11.0, "ask": 47.15, "ask_size": 10.0, "iv": 0.3792, "open_interest": 2.0, "volume": 0.0, "delta": 0.9733, "gamma": 0.0024, "vega": 0.0516, "theta": -0.0195, "rho": 0.2017, "theo": 45.8845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.93, "last_trade_time": "2026-09-08T14:38:41", "percent_change": 0.0, "prev_day_close": 47.5}, {"option": "JNJ261023P00225000", "bid": 0.01, "bid_size": 35.0, "ask": 0.66, "ask_size": 11.0, "iv": 0.3435, "open_interest": 0.0, "volume": 0.0, "delta": -0.0272, "gamma": 0.0024, "vega": 0.0518, "theta": -0.0251, "rho": -0.0064, "theo": 0.2761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.514999990351498}, {"option": "JNJ261023C00230000", "bid": 39.8, "bid_size": 18.0, "ask": 42.25, "ask_size": 11.0, "iv": 0.3187, "open_interest": 0.0, "volume": 0.0, "delta": 0.9626, "gamma": 0.0032, "vega": 0.0677, "theta": -0.0267, "rho": 0.2035, "theo": 41.0154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.8500003814697}, {"option": "JNJ261023P00230000", "bid": 0.04, "bid_size": 144.0, "ask": 0.46, "ask_size": 60.0, "iv": 0.2936, "open_interest": 11.0, "volume": 1.0, "delta": -0.0379, "gamma": 0.0032, "vega": 0.0683, "theta": -0.0317, "rho": -0.009, "theo": 0.3864, "change": -0.115, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-21T10:49:40", "percent_change": -36.5079, "prev_day_close": 0.314999997615814}, {"option": "JNJ261023C00235000", "bid": 35.15, "bid_size": 18.0, "ask": 38.0, "ask_size": 11.0, "iv": 0.3415, "open_interest": 0.0, "volume": 0.0, "delta": 0.9473, "gamma": 0.0044, "vega": 0.0888, "theta": -0.0357, "rho": 0.2042, "theo": 36.1997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.7999992370606}, {"option": "JNJ261023P00235000", "bid": 0.09, "bid_size": 94.0, "ask": 0.86, "ask_size": 177.0, "iv": 0.2943, "open_interest": 20.0, "volume": 4.0, "delta": -0.0534, "gamma": 0.0045, "vega": 0.0894, "theta": -0.0402, "rho": -0.0126, "theo": 0.5508, "change": -0.005, "open": 0.47, "high": 0.49, "low": 0.47, "tick": "no_change", "last_trade_price": 0.49, "last_trade_time": "2026-09-21T15:45:32", "percent_change": -1.0101, "prev_day_close": 0.495000004768372}, {"option": "JNJ261023C00240000", "bid": 29.8, "bid_size": 15.0, "ask": 32.8, "ask_size": 14.0, "iv": 0.2751, "open_interest": 0.0, "volume": 5.0, "delta": 0.925, "gamma": 0.0061, "vega": 0.1161, "theta": -0.047, "rho": 0.203, "theo": 31.469, "change": 0.75, "open": 33.85, "high": 33.85, "low": 33.85, "tick": "no_change", "last_trade_price": 33.85, "last_trade_time": "2026-09-21T11:19:12", "percent_change": 2.26586, "prev_day_close": 33.0999994277954}, {"option": "JNJ261023P00240000", "bid": 0.37, "bid_size": 144.0, "ask": 0.97, "ask_size": 130.0, "iv": 0.279, "open_interest": 17.0, "volume": 3.0, "delta": -0.0758, "gamma": 0.0061, "vega": 0.117, "theta": -0.051, "rho": -0.0178, "theo": 0.8005, "change": 0.26, "open": 0.9, "high": 0.9, "low": 0.9, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-09-21T09:30:35", "percent_change": 40.625, "prev_day_close": 0.639999985694885}, {"option": "JNJ261023C00245000", "bid": 26.1, "bid_size": 36.0, "ask": 28.15, "ask_size": 24.0, "iv": 0.297, "open_interest": 1.0, "volume": 0.0, "delta": 0.8928, "gamma": 0.0082, "vega": 0.1504, "theta": -0.0609, "rho": 0.1993, "theo": 26.8757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.9, "last_trade_time": "2026-09-14T09:48:30", "percent_change": 0.0, "prev_day_close": 28.4499998092651}, {"option": "JNJ261023P00245000", "bid": 0.89, "bid_size": 88.0, "ask": 1.45, "ask_size": 130.0, "iv": 0.2791, "open_interest": 45.0, "volume": 14.0, "delta": -0.1088, "gamma": 0.0083, "vega": 0.1522, "theta": -0.0648, "rho": -0.0252, "theo": 1.1944, "change": -0.08, "open": 1.18, "high": 1.18, "low": 1.05, "tick": "up", "last_trade_price": 1.11, "last_trade_time": "2026-09-21T13:37:22", "percent_change": -6.72269, "prev_day_close": 1.19000002741814}, {"option": "JNJ261023C00250000", "bid": 21.75, "bid_size": 36.0, "ask": 23.8, "ask_size": 24.0, "iv": 0.2875, "open_interest": 0.0, "volume": 0.0, "delta": 0.8471, "gamma": 0.0108, "vega": 0.1911, "theta": -0.0775, "rho": 0.1919, "theo": 22.4986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.0250005722046}, {"option": "JNJ261023P00250000", "bid": 1.64, "bid_size": 22.0, "ask": 1.9, "ask_size": 12.0, "iv": 0.2713, "open_interest": 114.0, "volume": 15.0, "delta": -0.1552, "gamma": 0.011, "vega": 0.1926, "theta": -0.0811, "rho": -0.0353, "theo": 1.8048, "change": 0.0, "open": 1.6, "high": 1.8, "low": 1.6, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-09-21T15:31:12", "percent_change": 2.6491e-06, "prev_day_close": 1.79999995231628}, {"option": "JNJ261023C00255000", "bid": 17.7, "bid_size": 24.0, "ask": 20.3, "ask_size": 24.0, "iv": 0.2923, "open_interest": 1.0, "volume": 0.0, "delta": 0.7862, "gamma": 0.0136, "vega": 0.2345, "theta": -0.0953, "rho": 0.1804, "theo": 18.4268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.85, "last_trade_time": "2026-09-08T10:25:16", "percent_change": 0.0, "prev_day_close": 20.4250001907349}, {"option": "JNJ261023P00255000", "bid": 2.28, "bid_size": 60.0, "ask": 3.3, "ask_size": 196.0, "iv": 0.271, "open_interest": 37.0, "volume": 8.0, "delta": -0.217, "gamma": 0.0138, "vega": 0.2356, "theta": -0.0987, "rho": -0.0488, "theo": 2.7241, "change": 0.115, "open": 2.39, "high": 2.7, "low": 2.38, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-09-21T15:23:24", "percent_change": 4.44874, "prev_day_close": 2.58500003814697}, {"option": "JNJ261023C00260000", "bid": 13.45, "bid_size": 156.0, "ask": 16.05, "ask_size": 51.0, "iv": 0.2654, "open_interest": 12.0, "volume": 4.0, "delta": 0.7111, "gamma": 0.0161, "vega": 0.2742, "theta": -0.1115, "rho": 0.1649, "theo": 14.7278, "change": -1.245, "open": 15.53, "high": 15.53, "low": 15.53, "tick": "up", "last_trade_price": 15.53, "last_trade_time": "2026-09-21T13:22:51", "percent_change": -7.42176, "prev_day_close": 16.7750005722046}, {"option": "JNJ261023P00260000", "bid": 3.55, "bid_size": 40.0, "ask": 4.7, "ask_size": 138.0, "iv": 0.2684, "open_interest": 24.0, "volume": 7.0, "delta": -0.2935, "gamma": 0.0164, "vega": 0.2751, "theta": -0.1148, "rho": -0.065, "theo": 4.0211, "change": -0.05, "open": 3.3, "high": 3.81, "low": 3.3, "tick": "down", "last_trade_price": 3.75, "last_trade_time": "2026-09-21T15:15:28", "percent_change": -1.31579, "prev_day_close": 3.79999995231628}, {"option": "JNJ261023C00265000", "bid": 10.45, "bid_size": 31.0, "ask": 12.8, "ask_size": 48.0, "iv": 0.2672, "open_interest": 10.0, "volume": 0.0, "delta": 0.6246, "gamma": 0.0181, "vega": 0.3035, "theta": -0.1232, "rho": 0.1462, "theo": 11.4516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.3, "last_trade_time": "2026-09-18T10:54:03", "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "JNJ261023P00265000", "bid": 5.2, "bid_size": 42.0, "ask": 6.3, "ask_size": 40.0, "iv": 0.2614, "open_interest": 25.0, "volume": 6.0, "delta": -0.3818, "gamma": 0.0185, "vega": 0.3044, "theta": -0.1265, "rho": -0.0814, "theo": 5.7522, "change": 0.02, "open": 5.75, "high": 5.75, "low": 5.25, "tick": "up", "last_trade_price": 5.42, "last_trade_time": "2026-09-21T13:12:44", "percent_change": 0.370369, "prev_day_close": 5.40000009536743}, {"option": "JNJ261023C00270000", "bid": 8.0, "bid_size": 42.0, "ask": 10.0, "ask_size": 174.0, "iv": 0.2701, "open_interest": 34.0, "volume": 4.0, "delta": 0.531, "gamma": 0.0192, "vega": 0.3178, "theta": -0.1284, "rho": 0.1253, "theo": 8.6459, "change": -1.025, "open": 10.4, "high": 10.4, "low": 9.2, "tick": "down", "last_trade_price": 9.2, "last_trade_time": "2026-09-21T13:54:59", "percent_change": -10.0244, "prev_day_close": 10.2249999046326}, {"option": "JNJ261023P00270000", "bid": 7.1, "bid_size": 150.0, "ask": 8.5, "ask_size": 39.0, "iv": 0.2539, "open_interest": 13.0, "volume": 5.0, "delta": -0.4777, "gamma": 0.0197, "vega": 0.3172, "theta": -0.1318, "rho": -0.0982, "theo": 7.9627, "change": 1.15, "open": 8.5, "high": 8.5, "low": 8.5, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-09-21T09:30:35", "percent_change": 15.6463, "prev_day_close": 7.34999990463257}, {"option": "JNJ261023C00275000", "bid": 5.55, "bid_size": 59.0, "ask": 7.55, "ask_size": 62.0, "iv": 0.264, "open_interest": 41.0, "volume": 1.0, "delta": 0.4359, "gamma": 0.0191, "vega": 0.3147, "theta": -0.1264, "rho": 0.1033, "theo": 6.3394, "change": 0.16, "open": 7.66, "high": 7.66, "low": 7.66, "tick": "up", "last_trade_price": 7.66, "last_trade_time": "2026-09-21T11:06:57", "percent_change": 2.13333, "prev_day_close": 7.5}, {"option": "JNJ261023P00275000", "bid": 9.7, "bid_size": 133.0, "ask": 11.25, "ask_size": 38.0, "iv": 0.2506, "open_interest": 3.0, "volume": 0.0, "delta": -0.5757, "gamma": 0.0197, "vega": 0.3119, "theta": -0.1301, "rho": -0.112, "theo": 10.6836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.81, "last_trade_time": "2026-09-04T14:52:33", "percent_change": 0.0, "prev_day_close": 9.97499990463257}, {"option": "JNJ261023C00280000", "bid": 3.8, "bid_size": 46.0, "ask": 5.45, "ask_size": 166.0, "iv": 0.26, "open_interest": 306.0, "volume": 5.0, "delta": 0.3453, "gamma": 0.0179, "vega": 0.2951, "theta": -0.1178, "rho": 0.0822, "theo": 4.5181, "change": -0.27, "open": 5.18, "high": 5.18, "low": 5.18, "tick": "up", "last_trade_price": 5.18, "last_trade_time": "2026-09-21T09:37:33", "percent_change": -4.95413, "prev_day_close": 5.45000004768372}, {"option": "JNJ261023P00280000", "bid": 12.5, "bid_size": 40.0, "ask": 14.55, "ask_size": 27.0, "iv": 0.2428, "open_interest": 0.0, "volume": 0.0, "delta": -0.6697, "gamma": 0.0187, "vega": 0.2873, "theta": -0.1217, "rho": -0.1205, "theo": 13.9101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "JNJ261023C00285000", "bid": 2.64, "bid_size": 39.0, "ask": 3.9, "ask_size": 44.0, "iv": 0.2613, "open_interest": 61.0, "volume": 1.0, "delta": 0.2641, "gamma": 0.0159, "vega": 0.2627, "theta": -0.1041, "rho": 0.0631, "theo": 3.1297, "change": 0.095, "open": 3.92, "high": 3.92, "low": 3.92, "tick": "up", "last_trade_price": 3.92, "last_trade_time": "2026-09-21T10:49:57", "percent_change": 2.48366, "prev_day_close": 3.82500004768372}, {"option": "JNJ261023P00285000", "bid": 16.85, "bid_size": 24.0, "ask": 18.45, "ask_size": 24.0, "iv": 0.2586, "open_interest": 0.0, "volume": 0.0, "delta": -0.7549, "gamma": 0.0168, "vega": 0.2506, "theta": -0.1081, "rho": -0.1237, "theo": 17.5846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5249996185303}, {"option": "JNJ261023C00290000", "bid": 1.88, "bid_size": 58.0, "ask": 2.63, "ask_size": 217.0, "iv": 0.2626, "open_interest": 247.0, "volume": 2.0, "delta": 0.1951, "gamma": 0.0134, "vega": 0.2226, "theta": -0.0875, "rho": 0.0467, "theo": 2.1079, "change": -0.11, "open": 2.6, "high": 2.6, "low": 2.57, "tick": "down", "last_trade_price": 2.57, "last_trade_time": "2026-09-21T11:14:13", "percent_change": -4.10448, "prev_day_close": 2.6800000667572}, {"option": "JNJ261023P00290000", "bid": 19.7, "bid_size": 46.0, "ask": 22.65, "ask_size": 24.0, "iv": 0.2304, "open_interest": 0.0, "volume": 0.0, "delta": -0.8285, "gamma": 0.0145, "vega": 0.2037, "theta": -0.092, "rho": -0.1161, "theo": 21.644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3999996185303}, {"option": "JNJ261023C00295000", "bid": 1.21, "bid_size": 57.0, "ask": 1.65, "ask_size": 119.0, "iv": 0.2588, "open_interest": 238.0, "volume": 93.0, "delta": 0.1397, "gamma": 0.0108, "vega": 0.1804, "theta": -0.0702, "rho": 0.0334, "theo": 1.3861, "change": -0.315, "open": 2.0, "high": 2.0, "low": 1.49, "tick": "no_change", "last_trade_price": 1.49, "last_trade_time": "2026-09-21T15:18:30", "percent_change": -17.4515, "prev_day_close": 1.80500000715256}, {"option": "JNJ261023P00295000", "bid": 24.65, "bid_size": 41.0, "ask": 27.2, "ask_size": 24.0, "iv": 0.2489, "open_interest": 0.0, "volume": 0.0, "delta": -0.8892, "gamma": 0.0121, "vega": 0.1497, "theta": -0.0756, "rho": -0.0993, "theo": 26.0273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.6749992370605}, {"option": "JNJ261023C00300000", "bid": 0.78, "bid_size": 74.0, "ask": 0.99, "ask_size": 66.0, "iv": 0.2567, "open_interest": 26.0, "volume": 31.0, "delta": 0.0977, "gamma": 0.0083, "vega": 0.1409, "theta": -0.0544, "rho": 0.0234, "theo": 0.8986, "change": -0.295, "open": 0.86, "high": 1.34, "low": 0.86, "tick": "no_change", "last_trade_price": 0.93, "last_trade_time": "2026-09-21T15:51:51", "percent_change": -24.0816, "prev_day_close": 1.22499996423721}, {"option": "JNJ261023P00300000", "bid": 28.7, "bid_size": 19.0, "ask": 31.2, "ask_size": 13.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9367, "gamma": 0.0096, "vega": 0.0964, "theta": -0.0605, "rho": -0.0694, "theo": 30.6669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.25, "last_trade_time": "2026-09-16T11:59:24", "percent_change": 0.0, "prev_day_close": 29.1999998092651}, {"option": "JNJ261023C00305000", "bid": 0.51, "bid_size": 13.0, "ask": 0.66, "ask_size": 46.0, "iv": 0.2605, "open_interest": 40.0, "volume": 31.0, "delta": 0.0674, "gamma": 0.0062, "vega": 0.1073, "theta": -0.0412, "rho": 0.0161, "theo": 0.582, "change": -0.15, "open": 0.74, "high": 0.81, "low": 0.59, "tick": "no_change", "last_trade_price": 0.62, "last_trade_time": "2026-09-21T15:49:01", "percent_change": -19.4805, "prev_day_close": 0.770000010728836}, {"option": "JNJ261023P00305000", "bid": 33.55, "bid_size": 5.0, "ask": 36.05, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9725, "gamma": 0.0077, "vega": 0.0488, "theta": -0.0445, "rho": -0.0276, "theo": 35.4932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.8999996185303}, {"option": "JNJ261023C00310000", "bid": 0.17, "bid_size": 173.0, "ask": 0.51, "ask_size": 79.0, "iv": 0.2581, "open_interest": 11.0, "volume": 16.0, "delta": 0.0468, "gamma": 0.0046, "vega": 0.081, "theta": -0.0311, "rho": 0.0112, "theo": 0.3839, "change": -0.005, "open": 0.45, "high": 0.47, "low": 0.4, "tick": "up", "last_trade_price": 0.47, "last_trade_time": "2026-09-21T15:45:37", "percent_change": -1.05263, "prev_day_close": 0.475000012665987}, {"option": "JNJ261023P00310000", "bid": 38.7, "bid_size": 5.0, "ask": 42.05, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9934, "gamma": 0.0034, "vega": 0.0146, "theta": -0.0357, "rho": 0.0, "theo": 40.4448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.5500011444092}, {"option": "JNJ261023C00315000", "bid": 0.01, "bid_size": 79.0, "ask": 0.44, "ask_size": 103.0, "iv": 0.2632, "open_interest": 35.0, "volume": 11.0, "delta": 0.0325, "gamma": 0.0034, "vega": 0.0606, "theta": -0.0234, "rho": 0.0077, "theo": 0.2566, "change": 0.09, "open": 0.27, "high": 0.38, "low": 0.27, "tick": "no_change", "last_trade_price": 0.33, "last_trade_time": "2026-09-21T13:08:07", "percent_change": 37.5, "prev_day_close": 0.239999999292195}, {"option": "JNJ261023P00315000", "bid": 43.35, "bid_size": 1.0, "ask": 47.45, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0001, "vega": 0.0, "theta": -0.0357, "rho": 0.0, "theo": 45.4448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.6750011444092}, {"option": "JNJ261023C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 97.0, "iv": 0.2686, "open_interest": 11.0, "volume": 12.0, "delta": 0.0229, "gamma": 0.0025, "vega": 0.0456, "theta": -0.0177, "rho": 0.0054, "theo": 0.1757, "change": -0.175, "open": 0.24, "high": 0.26, "low": 0.18, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-09-21T13:06:33", "percent_change": -41.1765, "prev_day_close": 0.424999986775219}, {"option": "JNJ261023P00320000", "bid": 48.95, "bid_size": 5.0, "ask": 52.05, "ask_size": 1.0, "iv": 0.3399, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0357, "rho": 0.0, "theo": 50.4448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.625}, {"option": "JNJ261023C00325000", "bid": 0.0, "bid_size": 0.0, "ask": 0.94, "ask_size": 88.0, "iv": 0.3489, "open_interest": 30.0, "volume": 0.0, "delta": 0.0164, "gamma": 0.0018, "vega": 0.0344, "theta": -0.0135, "rho": 0.0039, "theo": 0.1226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-09-14T14:01:22", "percent_change": 0.0, "prev_day_close": 0.455000013113022}, {"option": "JNJ261023P00325000", "bid": 53.65, "bid_size": 5.0, "ask": 57.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0357, "rho": 0.0, "theo": 55.4448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.7250003814697}, {"option": "JNJ261023C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 0.87, "ask_size": 8.0, "iv": 0.3669, "open_interest": 16.0, "volume": 0.0, "delta": 0.012, "gamma": 0.0013, "vega": 0.0264, "theta": -0.0105, "rho": 0.0028, "theo": 0.0882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-09-10T15:35:36", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "JNJ261023P00330000", "bid": 58.65, "bid_size": 3.0, "ask": 62.05, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0357, "rho": 0.0, "theo": 60.4448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.6750011444092}, {"option": "JNJ261023C00335000", "bid": 0.0, "bid_size": 0.0, "ask": 0.83, "ask_size": 9.0, "iv": 0.3861, "open_interest": 20.0, "volume": 0.0, "delta": 0.0089, "gamma": 0.001, "vega": 0.0204, "theta": -0.0083, "rho": 0.0021, "theo": 0.0649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-09-10T15:27:56", "percent_change": 0.0, "prev_day_close": 0.409999996423721}, {"option": "JNJ261023P00335000", "bid": 63.65, "bid_size": 3.0, "ask": 67.05, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0357, "rho": 0.0, "theo": 65.4448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.6500015258789}, {"option": "JNJ261023C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 5.0, "iv": 0.4053, "open_interest": 0.0, "volume": 0.0, "delta": 0.0067, "gamma": 0.0008, "vega": 0.016, "theta": -0.0066, "rho": 0.0016, "theo": 0.0488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.395000010728836}, {"option": "JNJ261023P00340000", "bid": 68.65, "bid_size": 3.0, "ask": 72.05, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0357, "rho": 0.0, "theo": 70.4448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.5250015258789}, {"option": "JNJ261023C00345000", "bid": 0.0, "bid_size": 0.0, "ask": 0.78, "ask_size": 3.0, "iv": 0.4246, "open_interest": 0.0, "volume": 0.0, "delta": 0.0052, "gamma": 0.0006, "vega": 0.0127, "theta": -0.0053, "rho": 0.0012, "theo": 0.0374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.389999985694885}, {"option": "JNJ261023P00345000", "bid": 73.65, "bid_size": 3.0, "ask": 77.05, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0357, "rho": 0.0, "theo": 75.4448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.625}, {"option": "JNJ261030C00135000", "bid": 134.15, "bid_size": 3.0, "ask": 137.0, "ask_size": 3.0, "iv": 0.9266, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0023, "theta": 0.0, "rho": 0.1542, "theo": 135.3835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 137.075004577637}, {"option": "JNJ261030P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 2.0, "iv": 1.0049, "open_interest": 0.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0023, "theta": -0.0018, "rho": -0.0002, "theo": 0.012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.340000003576279}, {"option": "JNJ261030C00140000", "bid": 129.2, "bid_size": 3.0, "ask": 132.05, "ask_size": 3.0, "iv": 0.8951, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0026, "theta": 0.0, "rho": 0.1599, "theo": 130.4111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 132.075004577637}, {"option": "JNJ261030P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 3.0, "iv": 0.9572, "open_interest": 0.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.0026, "theta": -0.002, "rho": -0.0003, "theo": 0.0137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.370000004768372}, {"option": "JNJ261030C00145000", "bid": 124.2, "bid_size": 3.0, "ask": 127.05, "ask_size": 3.0, "iv": 0.8383, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0001, "vega": 0.0031, "theta": 0.0, "rho": 0.1656, "theo": 125.4389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.200000762939}, {"option": "JNJ261030P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 2.0, "iv": 0.9111, "open_interest": 0.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0001, "vega": 0.0031, "theta": -0.0022, "rho": -0.0003, "theo": 0.0157, "change": 0.0, "open": 0.0, "high": 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": "JNJ261030C00150000", "bid": 119.25, "bid_size": 3.0, "ask": 122.1, "ask_size": 3.0, "iv": 0.8088, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0001, "vega": 0.0036, "theta": 0.0, "rho": 0.1712, "theo": 120.4671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.149997711182}, {"option": "JNJ261030P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 3.0, "iv": 0.8665, "open_interest": 0.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0001, "vega": 0.0036, "theta": -0.0025, "rho": -0.0004, "theo": 0.0181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.344999998807907}, {"option": "JNJ261030C00155000", "bid": 114.25, "bid_size": 3.0, "ask": 117.1, "ask_size": 3.0, "iv": 0.7558, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0001, "vega": 0.0042, "theta": 0.0, "rho": 0.1769, "theo": 115.4958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.299999237061}, {"option": "JNJ261030P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 2.0, "iv": 0.8233, "open_interest": 0.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0001, "vega": 0.0042, "theta": -0.0028, "rho": -0.0004, "theo": 0.021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.340000003576279}, {"option": "JNJ261030C00160000", "bid": 109.1, "bid_size": 3.0, "ask": 112.45, "ask_size": 3.0, "iv": 0.7483, "open_interest": 0.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0001, "vega": 0.005, "theta": 0.0, "rho": 0.1825, "theo": 110.5249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.174999237061}, {"option": "JNJ261030P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3.0, "iv": 0.783, "open_interest": 0.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0001, "vega": 0.005, "theta": -0.0032, "rho": -0.0005, "theo": 0.0243, "change": 0.0, "open": 0.0, "high": 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": "JNJ261030C00165000", "bid": 104.3, "bid_size": 3.0, "ask": 107.15, "ask_size": 3.0, "iv": 0.6782, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0001, "vega": 0.0058, "theta": 0.0, "rho": 0.1881, "theo": 105.5547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.224998474121}, {"option": "JNJ261030P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2.0, "iv": 0.7421, "open_interest": 0.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0001, "vega": 0.0059, "theta": -0.0036, "rho": -0.0006, "theo": 0.0283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "JNJ261030C00170000", "bid": 99.35, "bid_size": 3.0, "ask": 102.2, "ask_size": 3.0, "iv": 0.6515, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0002, "vega": 0.0069, "theta": 0.0, "rho": 0.1937, "theo": 100.5854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.224998474121}, {"option": "JNJ261030P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2.0, "iv": 0.7024, "open_interest": 0.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0002, "vega": 0.0069, "theta": -0.0041, "rho": -0.0007, "theo": 0.0332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "JNJ261030C00175000", "bid": 94.35, "bid_size": 3.0, "ask": 97.2, "ask_size": 3.0, "iv": 0.6048, "open_interest": 0.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0002, "vega": 0.0082, "theta": 0.0, "rho": 0.1992, "theo": 95.617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.3499984741211}, {"option": "JNJ261030P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.76, "ask_size": 2.0, "iv": 0.6651, "open_interest": 0.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0002, "vega": 0.0082, "theta": -0.0047, "rho": -0.0009, "theo": 0.039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "JNJ261030C00180000", "bid": 89.2, "bid_size": 3.0, "ask": 92.5, "ask_size": 3.0, "iv": 0.588, "open_interest": 0.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0002, "vega": 0.0098, "theta": 0.0, "rho": 0.2048, "theo": 90.6501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.3000030517578}, {"option": "JNJ261030P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.76, "ask_size": 55.0, "iv": 0.6273, "open_interest": 0.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0002, "vega": 0.0099, "theta": -0.0054, "rho": -0.0011, "theo": 0.0463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.155000001192093}, {"option": "JNJ261030C00185000", "bid": 84.4, "bid_size": 3.0, "ask": 87.25, "ask_size": 3.0, "iv": 0.5352, "open_interest": 0.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0003, "vega": 0.0118, "theta": 0.0, "rho": 0.2102, "theo": 85.6848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.3250007629394}, {"option": "JNJ261030P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 69.0, "iv": 0.5558, "open_interest": 0.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0003, "vega": 0.0118, "theta": -0.0062, "rho": -0.0013, "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": 0.159999996423721}, {"option": "JNJ261030C00190000", "bid": 79.45, "bid_size": 3.0, "ask": 82.3, "ask_size": 3.0, "iv": 0.5103, "open_interest": 0.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0004, "vega": 0.0143, "theta": 0.0, "rho": 0.2156, "theo": 80.722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.4749984741211}, {"option": "JNJ261030P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.52, "ask_size": 76.0, "iv": 0.5229, "open_interest": 0.0, "volume": 0.0, "delta": -0.0055, "gamma": 0.0004, "vega": 0.0143, "theta": -0.0072, "rho": -0.0016, "theo": 0.0667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.165000006556511}, {"option": "JNJ261030C00195000", "bid": 74.5, "bid_size": 3.0, "ask": 77.35, "ask_size": 3.0, "iv": 0.4846, "open_interest": 0.0, "volume": 0.0, "delta": 0.9936, "gamma": 0.0005, "vega": 0.0173, "theta": -0.001, "rho": 0.2209, "theo": 75.7624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.375}, {"option": "JNJ261030P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 76.0, "iv": 0.518, "open_interest": 0.0, "volume": 0.0, "delta": -0.0068, "gamma": 0.0005, "vega": 0.0174, "theta": -0.0084, "rho": -0.002, "theo": 0.0814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.170000001788139}, {"option": "JNJ261030C00200000", "bid": 69.5, "bid_size": 3.0, "ask": 72.35, "ask_size": 3.0, "iv": 0.4444, "open_interest": 0.0, "volume": 0.0, "delta": 0.9919, "gamma": 0.0007, "vega": 0.0213, "theta": -0.003, "rho": 0.2261, "theo": 70.8073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.4249992370606}, {"option": "JNJ261030P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 76.0, "iv": 0.4834, "open_interest": 0.0, "volume": 0.0, "delta": -0.0086, "gamma": 0.0007, "vega": 0.0214, "theta": -0.0099, "rho": -0.0025, "theo": 0.1005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.185000002384186}, {"option": "JNJ261030C00205000", "bid": 64.55, "bid_size": 3.0, "ask": 67.4, "ask_size": 3.0, "iv": 0.4192, "open_interest": 0.0, "volume": 0.0, "delta": 0.9895, "gamma": 0.0008, "vega": 0.0263, "theta": -0.0053, "rho": 0.2311, "theo": 65.8584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.4749984741211}, {"option": "JNJ261030P00205000", "bid": 0.0, "bid_size": 0.0, "ask": 0.39, "ask_size": 63.0, "iv": 0.4059, "open_interest": 1.0, "volume": 0.0, "delta": -0.011, "gamma": 0.0009, "vega": 0.0264, "theta": -0.0118, "rho": -0.0032, "theo": 0.1261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-09-15T15:09:56", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "JNJ261030C00210000", "bid": 59.65, "bid_size": 3.0, "ask": 62.5, "ask_size": 3.0, "iv": 0.4045, "open_interest": 0.0, "volume": 0.0, "delta": 0.9863, "gamma": 0.0011, "vega": 0.0329, "theta": -0.0081, "rho": 0.2358, "theo": 60.9185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.5999984741211}, {"option": "JNJ261030P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 63.0, "iv": 0.416, "open_interest": 1.0, "volume": 0.0, "delta": -0.0142, "gamma": 0.0011, "vega": 0.0331, "theta": -0.0142, "rho": -0.0042, "theo": 0.1605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-09-16T11:28:25", "percent_change": 0.0, "prev_day_close": 0.219999998807907}, {"option": "JNJ261030C00215000", "bid": 54.7, "bid_size": 3.0, "ask": 57.2, "ask_size": 3.0, "iv": 0.3367, "open_interest": 0.0, "volume": 0.0, "delta": 0.9819, "gamma": 0.0015, "vega": 0.0414, "theta": -0.0116, "rho": 0.2401, "theo": 55.9917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.5999984741211}, {"option": "JNJ261030P00215000", "bid": 0.0, "bid_size": 0.0, "ask": 0.38, "ask_size": 63.0, "iv": 0.3435, "open_interest": 0.0, "volume": 0.0, "delta": -0.0186, "gamma": 0.0015, "vega": 0.0415, "theta": -0.0172, "rho": -0.0054, "theo": 0.2082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.254999999888241}, {"option": "JNJ261030C00220000", "bid": 49.8, "bid_size": 3.0, "ask": 52.65, "ask_size": 3.0, "iv": 0.3574, "open_interest": 0.0, "volume": 0.0, "delta": 0.9758, "gamma": 0.002, "vega": 0.0526, "theta": -0.0159, "rho": 0.2439, "theo": 51.0839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.7250003814697}, {"option": "JNJ261030P00220000", "bid": 0.01, "bid_size": 52.0, "ask": 0.66, "ask_size": 68.0, "iv": 0.344, "open_interest": 0.0, "volume": 0.0, "delta": -0.0248, "gamma": 0.002, "vega": 0.0531, "theta": -0.021, "rho": -0.0072, "theo": 0.2749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.330000011250377}, {"option": "JNJ261030C00225000", "bid": 45.4, "bid_size": 13.0, "ask": 47.95, "ask_size": 18.0, "iv": 0.375, "open_interest": 0.0, "volume": 0.0, "delta": 0.9672, "gamma": 0.0026, "vega": 0.0673, "theta": -0.0212, "rho": 0.2469, "theo": 46.2043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.7250003814697}, {"option": "JNJ261030P00225000", "bid": 0.01, "bid_size": 122.0, "ask": 0.72, "ask_size": 135.0, "iv": 0.3173, "open_interest": 0.0, "volume": 0.0, "delta": -0.0334, "gamma": 0.0026, "vega": 0.0677, "theta": -0.0259, "rho": -0.0097, "theo": 0.3704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.445000007748604}, {"option": "JNJ261030C00230000", "bid": 40.15, "bid_size": 18.0, "ask": 43.15, "ask_size": 18.0, "iv": 0.3346, "open_interest": 0.0, "volume": 0.0, "delta": 0.9552, "gamma": 0.0035, "vega": 0.0864, "theta": -0.0278, "rho": 0.2487, "theo": 41.3676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.7999992370606}, {"option": "JNJ261030P00230000", "bid": 0.21, "bid_size": 184.0, "ask": 0.7, "ask_size": 110.0, "iv": 0.2979, "open_interest": 2.0, "volume": 5.0, "delta": -0.0456, "gamma": 0.0036, "vega": 0.0868, "theta": -0.0322, "rho": -0.0132, "theo": 0.509, "change": -0.02, "open": 0.44, "high": 0.44, "low": 0.44, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-09-21T13:59:12", "percent_change": -4.34783, "prev_day_close": 0.46000000834465}, {"option": "JNJ261030C00235000", "bid": 35.45, "bid_size": 19.0, "ask": 37.85, "ask_size": 18.0, "iv": 0.2972, "open_interest": 0.0, "volume": 0.0, "delta": 0.938, "gamma": 0.0048, "vega": 0.1111, "theta": -0.0362, "rho": 0.2489, "theo": 36.5967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.0750007629394}, {"option": "JNJ261030P00235000", "bid": 0.54, "bid_size": 70.0, "ask": 0.85, "ask_size": 138.0, "iv": 0.2907, "open_interest": 5.0, "volume": 1.0, "delta": -0.063, "gamma": 0.0048, "vega": 0.1116, "theta": -0.0401, "rho": -0.018, "theo": 0.7141, "change": -0.155, "open": 0.54, "high": 0.54, "low": 0.54, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-09-21T09:59:03", "percent_change": -22.3022, "prev_day_close": 0.695000007748604}, {"option": "JNJ261030C00240000", "bid": 31.05, "bid_size": 18.0, "ask": 33.3, "ask_size": 18.0, "iv": 0.2989, "open_interest": 0.0, "volume": 0.0, "delta": 0.9135, "gamma": 0.0063, "vega": 0.1424, "theta": -0.0466, "rho": 0.2468, "theo": 31.9285, "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": 33.5}, {"option": "JNJ261030P00240000", "bid": 0.84, "bid_size": 16.0, "ask": 1.1, "ask_size": 10.0, "iv": 0.2782, "open_interest": 40.0, "volume": 15.0, "delta": -0.0878, "gamma": 0.0064, "vega": 0.143, "theta": -0.0502, "rho": -0.025, "theo": 1.0229, "change": -0.11, "open": 1.24, "high": 1.24, "low": 0.85, "tick": "down", "last_trade_price": 0.96, "last_trade_time": "2026-09-21T12:47:23", "percent_change": -10.2804, "prev_day_close": 1.06999996304512}, {"option": "JNJ261030C00245000", "bid": 26.45, "bid_size": 28.0, "ask": 29.25, "ask_size": 87.0, "iv": 0.2969, "open_interest": 0.0, "volume": 0.0, "delta": 0.8791, "gamma": 0.0083, "vega": 0.1805, "theta": -0.0591, "rho": 0.2413, "theo": 27.4199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.9749994277954}, {"option": "JNJ261030P00245000", "bid": 1.36, "bid_size": 6.0, "ask": 1.65, "ask_size": 11.0, "iv": 0.274, "open_interest": 25.0, "volume": 8.0, "delta": -0.1231, "gamma": 0.0084, "vega": 0.182, "theta": -0.0626, "rho": -0.0346, "theo": 1.4997, "change": -0.02, "open": 1.4, "high": 1.56, "low": 1.4, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-09-21T15:49:39", "percent_change": -1.31579, "prev_day_close": 1.51999998092651}, {"option": "JNJ261030C00250000", "bid": 22.15, "bid_size": 41.0, "ask": 24.4, "ask_size": 59.0, "iv": 0.2738, "open_interest": 1.0, "volume": 0.0, "delta": 0.8324, "gamma": 0.0106, "vega": 0.2238, "theta": -0.0735, "rho": 0.2318, "theo": 23.1435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.01, "last_trade_time": "2026-09-16T12:04:06", "percent_change": 0.0, "prev_day_close": 25.0500001907349}, {"option": "JNJ261030P00250000", "bid": 1.86, "bid_size": 94.0, "ask": 2.46, "ask_size": 80.0, "iv": 0.2658, "open_interest": 57.0, "volume": 23.0, "delta": -0.1706, "gamma": 0.0108, "vega": 0.2253, "theta": -0.0768, "rho": -0.0473, "theo": 2.2082, "change": 0.12, "open": 2.5, "high": 2.5, "low": 1.96, "tick": "up", "last_trade_price": 2.27, "last_trade_time": "2026-09-21T15:47:47", "percent_change": 5.5814, "prev_day_close": 2.14999997615814}, {"option": "JNJ261030C00255000", "bid": 18.6, "bid_size": 69.0, "ask": 20.4, "ask_size": 90.0, "iv": 0.2763, "open_interest": 0.0, "volume": 0.0, "delta": 0.773, "gamma": 0.0129, "vega": 0.2679, "theta": -0.0882, "rho": 0.2179, "theo": 19.167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.2000007629395}, {"option": "JNJ261030P00255000", "bid": 2.85, "bid_size": 75.0, "ask": 3.85, "ask_size": 213.0, "iv": 0.2686, "open_interest": 17.0, "volume": 15.0, "delta": -0.2311, "gamma": 0.0132, "vega": 0.2696, "theta": -0.0914, "rho": -0.0634, "theo": 3.2217, "change": 0.205, "open": 3.18, "high": 3.25, "low": 2.74, "tick": "down", "last_trade_price": 3.24, "last_trade_time": "2026-09-21T15:49:39", "percent_change": 6.75453, "prev_day_close": 3.03500008583069}, {"option": "JNJ261030C00260000", "bid": 15.0, "bid_size": 44.0, "ask": 16.8, "ask_size": 100.0, "iv": 0.2723, "open_interest": 1.0, "volume": 1.0, "delta": 0.7021, "gamma": 0.015, "vega": 0.3069, "theta": -0.101, "rho": 0.2, "theo": 15.5399, "change": 0.275, "open": 17.75, "high": 17.75, "low": 17.75, "tick": "up", "last_trade_price": 17.75, "last_trade_time": "2026-09-21T10:06:32", "percent_change": 1.57367, "prev_day_close": 17.4750003814697}, {"option": "JNJ261030P00260000", "bid": 4.2, "bid_size": 50.0, "ask": 5.3, "ask_size": 104.0, "iv": 0.2657, "open_interest": 16.0, "volume": 6.0, "delta": -0.3036, "gamma": 0.0154, "vega": 0.3091, "theta": -0.1043, "rho": -0.0815, "theo": 4.5929, "change": -0.095, "open": 4.1, "high": 4.3, "low": 4.05, "tick": "down", "last_trade_price": 4.23, "last_trade_time": "2026-09-21T15:06:53", "percent_change": -2.19653, "prev_day_close": 4.32500004768372}, {"option": "JNJ261030C00265000", "bid": 11.45, "bid_size": 99.0, "ask": 13.55, "ask_size": 88.0, "iv": 0.2635, "open_interest": 13.0, "volume": 0.0, "delta": 0.622, "gamma": 0.0167, "vega": 0.3357, "theta": -0.1102, "rho": 0.1788, "theo": 12.3061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.44, "last_trade_time": "2026-09-16T11:06:41", "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "JNJ261030P00265000", "bid": 6.0, "bid_size": 54.0, "ask": 6.8, "ask_size": 53.0, "iv": 0.2587, "open_interest": 53.0, "volume": 6.0, "delta": -0.3858, "gamma": 0.0171, "vega": 0.3365, "theta": -0.1136, "rho": -0.1002, "theo": 6.367, "change": -0.33, "open": 5.55, "high": 5.67, "low": 5.55, "tick": "up", "last_trade_price": 5.67, "last_trade_time": "2026-09-21T12:23:34", "percent_change": -5.5, "prev_day_close": 6.0}, {"option": "JNJ261030C00270000", "bid": 8.6, "bid_size": 155.0, "ask": 10.15, "ask_size": 59.0, "iv": 0.2515, "open_interest": 7.0, "volume": 16.0, "delta": 0.536, "gamma": 0.0176, "vega": 0.3505, "theta": -0.1145, "rho": 0.1553, "theo": 9.5091, "change": -0.85, "open": 9.56, "high": 10.95, "low": 9.56, "tick": "down", "last_trade_price": 10.15, "last_trade_time": "2026-09-21T15:21:52", "percent_change": -7.72727, "prev_day_close": 11.0}, {"option": "JNJ261030P00270000", "bid": 7.75, "bid_size": 92.0, "ask": 9.25, "ask_size": 156.0, "iv": 0.2528, "open_interest": 40.0, "volume": 1.0, "delta": -0.4743, "gamma": 0.0181, "vega": 0.3497, "theta": -0.1181, "rho": -0.118, "theo": 8.5883, "change": 0.495, "open": 8.57, "high": 8.57, "low": 8.57, "tick": "up", "last_trade_price": 8.57, "last_trade_time": "2026-09-21T15:41:31", "percent_change": 6.13003, "prev_day_close": 8.07500004768372}, {"option": "JNJ261030C00275000", "bid": 6.35, "bid_size": 128.0, "ask": 8.4, "ask_size": 187.0, "iv": 0.2596, "open_interest": 16.0, "volume": 3.0, "delta": 0.4485, "gamma": 0.0176, "vega": 0.349, "theta": -0.1135, "rho": 0.1307, "theo": 7.1732, "change": 0.285, "open": 7.06, "high": 8.7, "low": 7.06, "tick": "down", "last_trade_price": 8.66, "last_trade_time": "2026-09-21T11:09:19", "percent_change": 3.40299, "prev_day_close": 8.37499976158142}, {"option": "JNJ261030P00275000", "bid": 10.35, "bid_size": 48.0, "ask": 11.75, "ask_size": 45.0, "iv": 0.247, "open_interest": 8.0, "volume": 0.0, "delta": -0.5648, "gamma": 0.0183, "vega": 0.3458, "theta": -0.1173, "rho": -0.1344, "theo": 11.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.44, "last_trade_time": "2026-09-15T09:38:09", "percent_change": 0.0, "prev_day_close": 10.5749998092651}, {"option": "JNJ261030C00280000", "bid": 4.8, "bid_size": 112.0, "ask": 5.5, "ask_size": 47.0, "iv": 0.2488, "open_interest": 18.0, "volume": 6.0, "delta": 0.3644, "gamma": 0.0168, "vega": 0.3319, "theta": -0.1074, "rho": 0.1066, "theo": 5.2876, "change": -0.275, "open": 6.55, "high": 6.55, "low": 5.9, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-09-21T15:11:34", "percent_change": -4.45344, "prev_day_close": 6.17499995231628}, {"option": "JNJ261030P00280000", "bid": 13.75, "bid_size": 26.0, "ask": 15.25, "ask_size": 104.0, "iv": 0.2545, "open_interest": 0.0, "volume": 0.0, "delta": -0.6524, "gamma": 0.0176, "vega": 0.3234, "theta": -0.1115, "rho": -0.1441, "theo": 14.4486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5249996185303}, {"option": "JNJ261030C00285000", "bid": 3.15, "bid_size": 124.0, "ask": 4.6, "ask_size": 64.0, "iv": 0.2548, "open_interest": 7.0, "volume": 1.0, "delta": 0.2877, "gamma": 0.0152, "vega": 0.302, "theta": -0.0972, "rho": 0.0844, "theo": 3.811, "change": 0.125, "open": 4.65, "high": 4.65, "low": 4.65, "tick": "up", "last_trade_price": 4.65, "last_trade_time": "2026-09-21T10:06:25", "percent_change": 2.76243, "prev_day_close": 4.52499985694885}, {"option": "JNJ261030P00285000", "bid": 16.05, "bid_size": 71.0, "ask": 18.85, "ask_size": 106.0, "iv": 0.2314, "open_interest": 0.0, "volume": 0.0, "delta": -0.7332, "gamma": 0.0162, "vega": 0.2868, "theta": -0.1016, "rho": -0.1461, "theo": 18.0414, "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": 16.8499994277954}, {"option": "JNJ261030C00290000", "bid": 2.15, "bid_size": 153.0, "ask": 2.9, "ask_size": 90.0, "iv": 0.2464, "open_interest": 20.0, "volume": 3.0, "delta": 0.2209, "gamma": 0.0133, "vega": 0.2639, "theta": -0.0843, "rho": 0.065, "theo": 2.6882, "change": -0.615, "open": 3.07, "high": 3.07, "low": 2.61, "tick": "down", "last_trade_price": 2.61, "last_trade_time": "2026-09-21T15:49:39", "percent_change": -19.0698, "prev_day_close": 3.22500002384186}, {"option": "JNJ261030P00290000", "bid": 20.05, "bid_size": 105.0, "ask": 22.5, "ask_size": 27.0, "iv": 0.2193, "open_interest": 0.0, "volume": 0.0, "delta": -0.8046, "gamma": 0.0143, "vega": 0.2414, "theta": -0.089, "rho": -0.1431, "theo": 22.0063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "JNJ261030C00295000", "bid": 1.43, "bid_size": 116.0, "ask": 2.46, "ask_size": 60.0, "iv": 0.2571, "open_interest": 14.0, "volume": 9.0, "delta": 0.1655, "gamma": 0.0111, "vega": 0.2222, "theta": -0.0705, "rho": 0.0488, "theo": 1.8622, "change": 0.025, "open": 2.07, "high": 2.33, "low": 2.07, "tick": "up", "last_trade_price": 2.33, "last_trade_time": "2026-09-21T12:03:25", "percent_change": 1.0846, "prev_day_close": 2.3050000667572}, {"option": "JNJ261030P00295000", "bid": 24.3, "bid_size": 82.0, "ask": 27.3, "ask_size": 92.0, "iv": 0.2229, "open_interest": 0.0, "volume": 0.0, "delta": -0.8651, "gamma": 0.0123, "vega": 0.1905, "theta": -0.0757, "rho": -0.1277, "theo": 26.2879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.6999998092651}, {"option": "JNJ261030C00300000", "bid": 0.92, "bid_size": 134.0, "ask": 1.79, "ask_size": 199.0, "iv": 0.2592, "open_interest": 26.0, "volume": 15.0, "delta": 0.1215, "gamma": 0.0089, "vega": 0.1814, "theta": -0.0572, "rho": 0.0358, "theo": 1.2756, "change": -0.3, "open": 1.86, "high": 1.86, "low": 1.25, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-09-21T15:49:39", "percent_change": -19.3548, "prev_day_close": 1.55000001192093}, {"option": "JNJ261030P00300000", "bid": 29.45, "bid_size": 18.0, "ask": 31.7, "ask_size": 18.0, "iv": 0.2307, "open_interest": 0.0, "volume": 0.0, "delta": -0.9147, "gamma": 0.0104, "vega": 0.1368, "theta": -0.0639, "rho": -0.104, "theo": 30.83, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.375}, {"option": "JNJ261030C00305000", "bid": 0.69, "bid_size": 80.0, "ask": 1.15, "ask_size": 191.0, "iv": 0.2605, "open_interest": 19.0, "volume": 9.0, "delta": 0.0882, "gamma": 0.007, "vega": 0.1447, "theta": -0.0455, "rho": 0.026, "theo": 0.8723, "change": -0.1, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-09-21T14:21:12", "percent_change": -9.09091, "prev_day_close": 1.09999999403954}, {"option": "JNJ261030P00305000", "bid": 33.5, "bid_size": 32.0, "ask": 36.35, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9545, "gamma": 0.009, "vega": 0.0852, "theta": -0.053, "rho": -0.0683, "theo": 35.5735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.9250011444092}, {"option": "JNJ261030C00310000", "bid": 0.52, "bid_size": 33.0, "ask": 0.72, "ask_size": 101.0, "iv": 0.2619, "open_interest": 6.0, "volume": 20.0, "delta": 0.0642, "gamma": 0.0054, "vega": 0.1142, "theta": -0.036, "rho": 0.0189, "theo": 0.6047, "change": 0.0, "open": 0.76, "high": 0.76, "low": 0.65, "tick": "up", "last_trade_price": 0.68, "last_trade_time": "2026-09-21T13:21:10", "percent_change": 1.1395e-06, "prev_day_close": 0.679999992251396}, {"option": "JNJ261030P00310000", "bid": 38.7, "bid_size": 5.0, "ask": 41.55, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9824, "gamma": 0.0057, "vega": 0.0325, "theta": -0.0479, "rho": -0.0242, "theo": 40.4685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.7999992370606}, {"option": "JNJ261030C00315000", "bid": 0.12, "bid_size": 139.0, "ask": 0.69, "ask_size": 131.0, "iv": 0.2628, "open_interest": 2.0, "volume": 8.0, "delta": 0.0466, "gamma": 0.0042, "vega": 0.0892, "theta": -0.0282, "rho": 0.0137, "theo": 0.4228, "change": -0.075, "open": 0.46, "high": 0.51, "low": 0.29, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-09-21T15:41:10", "percent_change": -17.2414, "prev_day_close": 0.435000009834766}, {"option": "JNJ261030P00315000", "bid": 43.35, "bid_size": 1.0, "ask": 47.25, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9958, "gamma": 0.002, "vega": 0.0045, "theta": -0.0289, "rho": 0.0, "theo": 45.4448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.3999996185303}, {"option": "JNJ261030C00320000", "bid": 0.02, "bid_size": 133.0, "ask": 0.38, "ask_size": 62.0, "iv": 0.2528, "open_interest": 15.0, "volume": 24.0, "delta": 0.0343, "gamma": 0.0032, "vega": 0.0698, "theta": -0.0223, "rho": 0.01, "theo": 0.3014, "change": -0.055, "open": 0.3, "high": 0.4, "low": 0.27, "tick": "up", "last_trade_price": 0.31, "last_trade_time": "2026-09-21T15:40:24", "percent_change": -15.0685, "prev_day_close": 0.364999994635582}, {"option": "JNJ261030P00320000", "bid": 48.7, "bid_size": 5.0, "ask": 51.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0289, "rho": 0.0, "theo": 50.4448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.3250007629394}, {"option": "JNJ261030C00325000", "bid": 0.11, "bid_size": 67.0, "ask": 0.29, "ask_size": 95.0, "iv": 0.2723, "open_interest": 6.0, "volume": 24.0, "delta": 0.0255, "gamma": 0.0024, "vega": 0.055, "theta": -0.0177, "rho": 0.0075, "theo": 0.2196, "change": -0.045, "open": 0.22, "high": 0.3, "low": 0.15, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-09-21T15:39:38", "percent_change": -16.9811, "prev_day_close": 0.264999990351498}, {"option": "JNJ261030P00325000", "bid": 53.7, "bid_size": 5.0, "ask": 56.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0289, "rho": 0.0, "theo": 55.4448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.4500007629394}, {"option": "JNJ261030C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 0.32, "ask_size": 97.0, "iv": 0.282, "open_interest": 4.0, "volume": 24.0, "delta": 0.0193, "gamma": 0.0019, "vega": 0.0436, "theta": -0.0143, "rho": 0.0056, "theo": 0.1637, "change": -0.035, "open": 0.13, "high": 0.17, "low": 0.12, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-09-21T15:38:32", "percent_change": -18.9189, "prev_day_close": 0.18499999679625}, {"option": "JNJ261030P00330000", "bid": 58.7, "bid_size": 5.0, "ask": 62.05, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0289, "rho": 0.0, "theo": 60.4448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.5750007629394}, {"option": "JNJ261030C00335000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 96.0, "iv": 0.3298, "open_interest": 0.0, "volume": 0.0, "delta": 0.0149, "gamma": 0.0015, "vega": 0.035, "theta": -0.0116, "rho": 0.0043, "theo": 0.1248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.204999998211861}, {"option": "JNJ261030P00335000", "bid": 63.7, "bid_size": 5.0, "ask": 66.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0289, "rho": 0.0, "theo": 65.4448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.5749988555908}, {"option": "JNJ261030C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 0.31, "ask_size": 63.0, "iv": 0.3164, "open_interest": 0.0, "volume": 0.0, "delta": 0.0117, "gamma": 0.0012, "vega": 0.0285, "theta": -0.0096, "rho": 0.0034, "theo": 0.0972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.140000000596046}, {"option": "JNJ261030P00340000", "bid": 68.7, "bid_size": 3.0, "ask": 71.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0289, "rho": 0.0, "theo": 70.4448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.4749984741211}, {"option": "JNJ261030C00345000", "bid": 0.0, "bid_size": 0.0, "ask": 0.81, "ask_size": 66.0, "iv": 0.3853, "open_interest": 0.0, "volume": 0.0, "delta": 0.0093, "gamma": 0.0009, "vega": 0.0234, "theta": -0.008, "rho": 0.0027, "theo": 0.0774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "JNJ261030P00345000", "bid": 73.7, "bid_size": 3.0, "ask": 76.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0289, "rho": 0.0, "theo": 75.4448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.5749969482422}, {"option": "JNJ261120C00140000", "bid": 129.6, "bid_size": 3.0, "ask": 132.35, "ask_size": 3.0, "iv": 0.6698, "open_interest": 1.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0001, "vega": 0.0073, "theta": 0.0, "rho": 0.2386, "theo": 130.8938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 129.25, "last_trade_time": "2026-09-16T12:11:04", "percent_change": 0.0, "prev_day_close": 132.550003051758}, {"option": "JNJ261120P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3.0, "iv": 0.7759, "open_interest": 0.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0001, "vega": 0.0074, "theta": -0.0034, "rho": -0.001, "theo": 0.0399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.204999998211861}, {"option": "JNJ261120C00145000", "bid": 124.65, "bid_size": 3.0, "ask": 127.1, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0001, "vega": 0.0084, "theta": 0.0, "rho": 0.247, "theo": 125.9378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.525001525879}, {"option": "JNJ261120P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3.0, "iv": 0.7387, "open_interest": 0.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0001, "vega": 0.0084, "theta": -0.0037, "rho": -0.0011, "theo": 0.045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "JNJ261120C00150000", "bid": 119.7, "bid_size": 3.0, "ask": 122.45, "ask_size": 3.0, "iv": 0.6178, "open_interest": 0.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0001, "vega": 0.0096, "theta": 0.0, "rho": 0.2554, "theo": 120.9827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.649997711182}, {"option": "JNJ261120P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3.0, "iv": 0.7027, "open_interest": 0.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0001, "vega": 0.0096, "theta": -0.0041, "rho": -0.0013, "theo": 0.0509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "JNJ261120C00155000", "bid": 114.7, "bid_size": 3.0, "ask": 117.15, "ask_size": 3.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0002, "vega": 0.011, "theta": 0.0, "rho": 0.2637, "theo": 116.0284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 111.66, "last_trade_time": "2026-08-27T09:51:57", "percent_change": 0.0, "prev_day_close": 117.775001525879}, {"option": "JNJ261120P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.76, "ask_size": 3.0, "iv": 0.6692, "open_interest": 0.0, "volume": 0.0, "delta": -0.0033, "gamma": 0.0002, "vega": 0.0111, "theta": -0.0045, "rho": -0.0015, "theo": 0.0577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.254999995231628}, {"option": "JNJ261120C00160000", "bid": 109.75, "bid_size": 3.0, "ask": 112.5, "ask_size": 3.0, "iv": 0.5417, "open_interest": 0.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0002, "vega": 0.0127, "theta": 0.0, "rho": 0.272, "theo": 111.0753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.600002288818}, {"option": "JNJ261120P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.76, "ask_size": 3.0, "iv": 0.6353, "open_interest": 0.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0002, "vega": 0.0128, "theta": -0.005, "rho": -0.0018, "theo": 0.0656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.155000001192093}, {"option": "JNJ261120C00165000", "bid": 104.8, "bid_size": 3.0, "ask": 107.35, "ask_size": 3.0, "iv": 0.4382, "open_interest": 0.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0002, "vega": 0.0147, "theta": 0.0, "rho": 0.2802, "theo": 106.1235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.625}, {"option": "JNJ261120P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.77, "ask_size": 58.0, "iv": 0.6035, "open_interest": 0.0, "volume": 0.0, "delta": -0.0045, "gamma": 0.0002, "vega": 0.0147, "theta": -0.0055, "rho": -0.002, "theo": 0.0749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.159999996423721}, {"option": "JNJ261120C00170000", "bid": 99.85, "bid_size": 3.0, "ask": 102.55, "ask_size": 3.0, "iv": 0.4835, "open_interest": 0.0, "volume": 0.0, "delta": 0.9951, "gamma": 0.0003, "vega": 0.017, "theta": 0.0, "rho": 0.2884, "theo": 101.1735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.75}, {"option": "JNJ261120P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.78, "ask_size": 52.0, "iv": 0.5726, "open_interest": 0.0, "volume": 0.0, "delta": -0.0053, "gamma": 0.0003, "vega": 0.017, "theta": -0.0061, "rho": -0.0024, "theo": 0.0859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.165000006556511}, {"option": "JNJ261120C00175000", "bid": 94.9, "bid_size": 3.0, "ask": 97.65, "ask_size": 3.0, "iv": 0.4724, "open_interest": 0.0, "volume": 0.0, "delta": 0.9942, "gamma": 0.0004, "vega": 0.0197, "theta": 0.0, "rho": 0.2965, "theo": 96.2255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.75}, {"option": "JNJ261120P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.79, "ask_size": 60.0, "iv": 0.5423, "open_interest": 0.0, "volume": 0.0, "delta": -0.0062, "gamma": 0.0004, "vega": 0.0198, "theta": -0.0068, "rho": -0.0028, "theo": 0.099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.170000001788139}, {"option": "JNJ261120C00180000", "bid": 89.95, "bid_size": 3.0, "ask": 92.35, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.993, "gamma": 0.0004, "vega": 0.023, "theta": 0.0, "rho": 0.3045, "theo": 91.2801, "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": 92.875}, {"option": "JNJ261120P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.13, "ask_size": 6.0, "iv": 0.4031, "open_interest": 0.0, "volume": 0.0, "delta": -0.0074, "gamma": 0.0004, "vega": 0.0231, "theta": -0.0077, "rho": -0.0034, "theo": 0.1148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.180000007152557}, {"option": "JNJ261120C00185000", "bid": 85.0, "bid_size": 3.0, "ask": 87.75, "ask_size": 3.0, "iv": 0.4263, "open_interest": 0.0, "volume": 0.0, "delta": 0.9916, "gamma": 0.0005, "vega": 0.0269, "theta": 0.0, "rho": 0.3124, "theo": 86.3381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.0}, {"option": "JNJ261120P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 10.0, "iv": 0.3849, "open_interest": 11.0, "volume": 0.0, "delta": -0.0088, "gamma": 0.0005, "vega": 0.027, "theta": -0.0086, "rho": -0.004, "theo": 0.134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-09-09T10:35:18", "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "JNJ261120C00190000", "bid": 80.05, "bid_size": 3.0, "ask": 82.8, "ask_size": 3.0, "iv": 0.4033, "open_interest": 0.0, "volume": 0.0, "delta": 0.9898, "gamma": 0.0006, "vega": 0.0316, "theta": 0.0, "rho": 0.3201, "theo": 81.4005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.0999984741211}, {"option": "JNJ261120P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.86, "ask_size": 61.0, "iv": 0.4589, "open_interest": 0.0, "volume": 0.0, "delta": -0.0106, "gamma": 0.0006, "vega": 0.0318, "theta": -0.0097, "rho": -0.0048, "theo": 0.1575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.209999993443489}, {"option": "JNJ261120C00195000", "bid": 75.1, "bid_size": 3.0, "ask": 77.85, "ask_size": 3.0, "iv": 0.3804, "open_interest": 5.0, "volume": 0.0, "delta": 0.9876, "gamma": 0.0008, "vega": 0.0374, "theta": -0.0012, "rho": 0.3276, "theo": 76.4687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 78.17, "last_trade_time": "2026-08-20T09:56:10", "percent_change": 0.0, "prev_day_close": 78.0499992370606}, {"option": "JNJ261120P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 136.0, "iv": 0.3675, "open_interest": 105.0, "volume": 0.0, "delta": -0.0129, "gamma": 0.0008, "vega": 0.0376, "theta": -0.011, "rho": -0.0058, "theo": 0.1871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-08-20T15:51:44", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "JNJ261120C00200000", "bid": 70.2, "bid_size": 5.0, "ask": 72.95, "ask_size": 3.0, "iv": 0.3694, "open_interest": 6.0, "volume": 0.0, "delta": 0.9847, "gamma": 0.001, "vega": 0.0444, "theta": -0.0034, "rho": 0.3348, "theo": 71.5449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 69.87, "last_trade_time": "2026-09-18T11:02:29", "percent_change": 0.0, "prev_day_close": 73.0500030517578}, {"option": "JNJ261120P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 101.0, "iv": 0.3695, "open_interest": 4.0, "volume": 0.0, "delta": -0.0157, "gamma": 0.001, "vega": 0.0447, "theta": -0.0126, "rho": -0.0071, "theo": 0.2245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-09-15T09:38:52", "percent_change": 0.0, "prev_day_close": 0.25999999511987}, {"option": "JNJ261120C00210000", "bid": 60.65, "bid_size": 3.0, "ask": 62.8, "ask_size": 3.0, "iv": 0.3308, "open_interest": 3.0, "volume": 0.0, "delta": 0.9762, "gamma": 0.0016, "vega": 0.0642, "theta": -0.0089, "rho": 0.3478, "theo": 61.7342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.0, "last_trade_time": "2026-09-14T09:55:27", "percent_change": 0.0, "prev_day_close": 63.4000015258789}, {"option": "JNJ261120P00210000", "bid": 0.02, "bid_size": 123.0, "ask": 0.66, "ask_size": 180.0, "iv": 0.3329, "open_interest": 10.0, "volume": 0.0, "delta": -0.0243, "gamma": 0.0016, "vega": 0.0646, "theta": -0.0168, "rho": -0.0109, "theo": 0.3368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.39, "last_trade_time": "2026-09-18T13:37:30", "percent_change": 0.0, "prev_day_close": 0.344999987632036}, {"option": "JNJ261120C00220000", "bid": 50.95, "bid_size": 10.0, "ask": 53.45, "ask_size": 36.0, "iv": 0.3246, "open_interest": 24.0, "volume": 0.0, "delta": 0.9612, "gamma": 0.0025, "vega": 0.0954, "theta": -0.0165, "rho": 0.3577, "theo": 52.0139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.47, "last_trade_time": "2026-09-18T15:59:08", "percent_change": 0.0, "prev_day_close": 53.3249988555908}, {"option": "JNJ261120P00220000", "bid": 0.24, "bid_size": 121.0, "ask": 0.64, "ask_size": 168.0, "iv": 0.2942, "open_interest": 64.0, "volume": 0.0, "delta": -0.0395, "gamma": 0.0025, "vega": 0.0964, "theta": -0.0233, "rho": -0.0177, "theo": 0.5406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-09-18T13:37:30", "percent_change": 0.0, "prev_day_close": 0.470000013709068}, {"option": "JNJ261120C00230000", "bid": 41.55, "bid_size": 8.0, "ask": 43.7, "ask_size": 18.0, "iv": 0.2938, "open_interest": 2.0, "volume": 0.0, "delta": 0.9338, "gamma": 0.0041, "vega": 0.145, "theta": -0.0276, "rho": 0.3615, "theo": 42.4863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.07, "last_trade_time": "2026-09-11T10:50:52", "percent_change": 0.0, "prev_day_close": 44.0999984741211}, {"option": "JNJ261120P00230000", "bid": 0.55, "bid_size": 357.0, "ask": 1.18, "ask_size": 211.0, "iv": 0.2788, "open_interest": 161.0, "volume": 23.0, "delta": -0.0674, "gamma": 0.0042, "vega": 0.1458, "theta": -0.0333, "rho": -0.0298, "theo": 0.9401, "change": 0.035, "open": 0.81, "high": 0.97, "low": 0.81, "tick": "up", "last_trade_price": 0.97, "last_trade_time": "2026-09-21T15:28:34", "percent_change": 3.74332, "prev_day_close": 0.934999972581864}, {"option": "JNJ261120C00240000", "bid": 32.6, "bid_size": 36.0, "ask": 34.5, "ask_size": 76.0, "iv": 0.2772, "open_interest": 49.0, "volume": 0.0, "delta": 0.8835, "gamma": 0.0066, "vega": 0.2183, "theta": -0.0435, "rho": 0.3539, "theo": 33.3725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.0, "last_trade_time": "2026-09-11T09:42:38", "percent_change": 0.0, "prev_day_close": 35.4249992370606}, {"option": "JNJ261120P00240000", "bid": 1.41, "bid_size": 365.0, "ask": 2.04, "ask_size": 85.0, "iv": 0.2675, "open_interest": 328.0, "volume": 101.0, "delta": -0.1184, "gamma": 0.0068, "vega": 0.2205, "theta": -0.0483, "rho": -0.0518, "theo": 1.7589, "change": 0.145, "open": 1.85, "high": 1.97, "low": 1.6, "tick": "up", "last_trade_price": 1.89, "last_trade_time": "2026-09-21T15:51:17", "percent_change": 8.30945, "prev_day_close": 1.74500000476837}, {"option": "JNJ261120C00250000", "bid": 24.25, "bid_size": 53.0, "ask": 25.9, "ask_size": 36.0, "iv": 0.262, "open_interest": 63.0, "volume": 0.0, "delta": 0.8006, "gamma": 0.0098, "vega": 0.3086, "theta": -0.063, "rho": 0.3298, "theo": 25.0248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.22, "last_trade_time": "2026-09-16T11:35:58", "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "JNJ261120P00250000", "bid": 2.9, "bid_size": 340.0, "ask": 3.6, "ask_size": 15.0, "iv": 0.2565, "open_interest": 989.0, "volume": 45.0, "delta": -0.2035, "gamma": 0.01, "vega": 0.3122, "theta": -0.0673, "rho": -0.0872, "theo": 3.3684, "change": 0.18, "open": 3.33, "high": 3.43, "low": 3.15, "tick": "up", "last_trade_price": 3.43, "last_trade_time": "2026-09-21T15:28:29", "percent_change": 5.53846, "prev_day_close": 3.25}, {"option": "JNJ261120C00260000", "bid": 16.8, "bid_size": 146.0, "ask": 19.45, "ask_size": 284.0, "iv": 0.2638, "open_interest": 1079.0, "volume": 12.0, "delta": 0.6855, "gamma": 0.0127, "vega": 0.3897, "theta": -0.0802, "rho": 0.2886, "theo": 17.7587, "change": -0.05, "open": 19.85, "high": 19.85, "low": 18.75, "tick": "down", "last_trade_price": 18.75, "last_trade_time": "2026-09-21T14:50:39", "percent_change": -0.265958, "prev_day_close": 18.8000001907349}, {"option": "JNJ261120P00260000", "bid": 5.8, "bid_size": 108.0, "ask": 6.95, "ask_size": 252.0, "iv": 0.2622, "open_interest": 3567.0, "volume": 53.0, "delta": -0.3214, "gamma": 0.0131, "vega": 0.3925, "theta": -0.0841, "rho": -0.132, "theo": 6.0694, "change": 0.05, "open": 6.3, "high": 6.3, "low": 5.55, "tick": "no_change", "last_trade_price": 5.9, "last_trade_time": "2026-09-21T15:14:22", "percent_change": 0.854698, "prev_day_close": 5.85000014305115}, {"option": "JNJ261120C00270000", "bid": 11.35, "bid_size": 100.0, "ask": 12.05, "ask_size": 30.0, "iv": 0.2469, "open_interest": 2429.0, "volume": 141.0, "delta": 0.5478, "gamma": 0.0144, "vega": 0.4336, "theta": -0.0889, "rho": 0.2345, "theo": 11.8237, "change": -1.325, "open": 11.9, "high": 14.35, "low": 11.3, "tick": "up", "last_trade_price": 11.8, "last_trade_time": "2026-09-21T15:58:55", "percent_change": -10.0952, "prev_day_close": 13.125}, {"option": "JNJ261120P00270000", "bid": 9.9, "bid_size": 41.0, "ask": 11.2, "ask_size": 192.0, "iv": 0.259, "open_interest": 579.0, "volume": 30.0, "delta": -0.4642, "gamma": 0.015, "vega": 0.4325, "theta": -0.0928, "rho": -0.1788, "theo": 10.1519, "change": 0.425, "open": 9.05, "high": 10.0, "low": 9.05, "tick": "down", "last_trade_price": 9.95, "last_trade_time": "2026-09-21T15:10:17", "percent_change": 4.46194, "prev_day_close": 9.52500009536743}, {"option": "JNJ261120C00280000", "bid": 6.65, "bid_size": 189.0, "ask": 8.2, "ask_size": 168.0, "iv": 0.248, "open_interest": 452.0, "volume": 34.0, "delta": 0.405, "gamma": 0.0143, "vega": 0.4247, "theta": -0.0864, "rho": 0.1754, "theo": 7.3766, "change": -0.075, "open": 8.66, "high": 9.06, "low": 8.03, "tick": "up", "last_trade_price": 8.2, "last_trade_time": "2026-09-21T14:15:09", "percent_change": -0.906343, "prev_day_close": 8.27499985694885}, {"option": "JNJ261120P00280000", "bid": 14.65, "bid_size": 146.0, "ask": 17.2, "ask_size": 61.0, "iv": 0.2502, "open_interest": 105.0, "volume": 21.0, "delta": -0.6144, "gamma": 0.0152, "vega": 0.4146, "theta": -0.0906, "rho": -0.2119, "theo": 15.7855, "change": 0.075, "open": 15.45, "high": 15.45, "low": 15.45, "tick": "down", "last_trade_price": 15.45, "last_trade_time": "2026-09-21T12:52:46", "percent_change": 0.487805, "prev_day_close": 15.375}, {"option": "JNJ261120C00290000", "bid": 3.75, "bid_size": 268.0, "ask": 4.6, "ask_size": 67.0, "iv": 0.2417, "open_interest": 562.0, "volume": 62.0, "delta": 0.2764, "gamma": 0.0124, "vega": 0.3681, "theta": -0.0742, "rho": 0.1206, "theo": 4.3195, "change": -0.25, "open": 5.1, "high": 5.47, "low": 4.55, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-09-21T15:06:27", "percent_change": -4.95049, "prev_day_close": 5.04999995231628}, {"option": "JNJ261120P00290000", "bid": 21.45, "bid_size": 135.0, "ask": 23.55, "ask_size": 18.0, "iv": 0.2335, "open_interest": 20.0, "volume": 0.0, "delta": -0.7523, "gamma": 0.0136, "vega": 0.3413, "theta": -0.0789, "rho": -0.2183, "theo": 22.9032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.0, "last_trade_time": "2026-09-15T09:30:19", "percent_change": 0.0, "prev_day_close": 22.1500005722046}, {"option": "JNJ261120C00300000", "bid": 2.35, "bid_size": 5.0, "ask": 2.57, "ask_size": 111.0, "iv": 0.2478, "open_interest": 1091.0, "volume": 375.0, "delta": 0.1765, "gamma": 0.0096, "vega": 0.2872, "theta": -0.0575, "rho": 0.0773, "theo": 2.4193, "change": -0.455, "open": 2.6, "high": 3.25, "low": 2.39, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-09-21T15:58:55", "percent_change": -15.9369, "prev_day_close": 2.8549998998642}, {"option": "JNJ261120P00300000", "bid": 29.45, "bid_size": 12.0, "ask": 31.85, "ask_size": 3.0, "iv": 0.2146, "open_interest": 5.0, "volume": 0.0, "delta": -0.864, "gamma": 0.011, "vega": 0.2324, "theta": -0.0626, "rho": -0.179, "theo": 31.2572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.7, "last_trade_time": "2026-09-16T15:44:59", "percent_change": 0.0, "prev_day_close": 29.8999996185303}, {"option": "JNJ261120C00310000", "bid": 1.1, "bid_size": 109.0, "ask": 1.48, "ask_size": 66.0, "iv": 0.2476, "open_interest": 786.0, "volume": 123.0, "delta": 0.1082, "gamma": 0.0068, "vega": 0.2078, "theta": -0.0416, "rho": 0.0474, "theo": 1.3379, "change": -0.235, "open": 1.66, "high": 1.66, "low": 1.3, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-09-21T15:52:57", "percent_change": -15.3094, "prev_day_close": 1.53500002622604}, {"option": "JNJ261120P00310000", "bid": 39.2, "bid_size": 5.0, "ask": 41.7, "ask_size": 5.0, "iv": 0.2432, "open_interest": 0.0, "volume": 0.0, "delta": -0.9437, "gamma": 0.0083, "vega": 0.1268, "theta": -0.0464, "rho": -0.0975, "theo": 40.5089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.875}, {"option": "JNJ261120C00320000", "bid": 0.28, "bid_size": 204.0, "ask": 0.91, "ask_size": 136.0, "iv": 0.2436, "open_interest": 67.0, "volume": 3.0, "delta": 0.0665, "gamma": 0.0046, "vega": 0.1456, "theta": -0.0295, "rho": 0.0291, "theo": 0.7653, "change": 0.0, "open": 1.0, "high": 1.0, "low": 0.84, "tick": "down", "last_trade_price": 0.84, "last_trade_time": "2026-09-21T10:48:42", "percent_change": -4.25747e-07, "prev_day_close": 0.840000003576279}, {"option": "JNJ261120P00320000", "bid": 48.6, "bid_size": 5.0, "ask": 51.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9911, "gamma": 0.0035, "vega": 0.0007, "theta": -0.0365, "rho": 0.0, "theo": 50.3351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.4000015258789}, {"option": "JNJ261120C00330000", "bid": 0.01, "bid_size": 419.0, "ask": 0.94, "ask_size": 418.0, "iv": 0.2677, "open_interest": 230.0, "volume": 1.0, "delta": 0.042, "gamma": 0.0031, "vega": 0.102, "theta": -0.0211, "rho": 0.0183, "theo": 0.463, "change": -0.045, "open": 0.47, "high": 0.47, "low": 0.47, "tick": "up", "last_trade_price": 0.47, "last_trade_time": "2026-09-21T10:48:42", "percent_change": -8.73786, "prev_day_close": 0.515000000596046}, {"option": "JNJ261120P00330000", "bid": 58.7, "bid_size": 5.0, "ask": 61.45, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0365, "rho": 0.0, "theo": 60.3351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.4250011444092}, {"option": "JNJ261120C00340000", "bid": 0.18, "bid_size": 22.0, "ask": 0.74, "ask_size": 125.0, "iv": 0.2987, "open_interest": 21.0, "volume": 0.0, "delta": 0.0279, "gamma": 0.0021, "vega": 0.0734, "theta": -0.0157, "rho": 0.0122, "theo": 0.3017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-09-09T14:34:09", "percent_change": 0.0, "prev_day_close": 0.279999990016222}, {"option": "JNJ261120P00340000", "bid": 69.0, "bid_size": 5.0, "ask": 71.45, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0365, "rho": 0.0, "theo": 70.3351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.5, "last_trade_time": "2026-09-11T15:09:27", "percent_change": 0.0, "prev_day_close": 68.4750022888184}, {"option": "JNJ261120C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 0.44, "ask_size": 63.0, "iv": 0.2938, "open_interest": 2.0, "volume": 0.0, "delta": 0.0196, "gamma": 0.0015, "vega": 0.0548, "theta": -0.0122, "rho": 0.0085, "theo": 0.2117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.24, "last_trade_time": "2026-09-09T14:32:16", "percent_change": 0.0, "prev_day_close": 0.22000000346452}, {"option": "JNJ261120P00350000", "bid": 78.7, "bid_size": 3.0, "ask": 81.45, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0365, "rho": 0.0, "theo": 80.3351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.5499992370606}, {"option": "JNJ261120C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 0.59, "ask_size": 70.0, "iv": 0.335, "open_interest": 3.0, "volume": 0.0, "delta": 0.0146, "gamma": 0.0011, "vega": 0.0425, "theta": -0.0099, "rho": 0.0063, "theo": 0.1585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-08-19T10:29:27", "percent_change": 0.0, "prev_day_close": 0.194999992847443}, {"option": "JNJ261120P00360000", "bid": 88.7, "bid_size": 3.0, "ask": 91.45, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0365, "rho": 0.0, "theo": 90.3351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.5750007629394}, {"option": "JNJ261120C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 0.18, "ask_size": 10.0, "iv": 0.3102, "open_interest": 30.0, "volume": 0.0, "delta": 0.0113, "gamma": 0.0008, "vega": 0.0342, "theta": -0.0083, "rho": 0.0049, "theo": 0.125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-09-03T14:54:42", "percent_change": 0.0, "prev_day_close": 0.0900000035762787}, {"option": "JNJ261120P00370000", "bid": 98.7, "bid_size": 3.0, "ask": 101.45, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0365, "rho": 0.0, "theo": 100.3351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.5499992370606}, {"option": "JNJ261120C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 0.13, "ask_size": 10.0, "iv": 0.3214, "open_interest": 200.0, "volume": 0.0, "delta": 0.0091, "gamma": 0.0007, "vega": 0.0282, "theta": -0.0072, "rho": 0.0039, "theo": 0.1026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-08-19T13:00:02", "percent_change": 0.0, "prev_day_close": 0.0649999976158142}, {"option": "JNJ261120P00380000", "bid": 109.1, "bid_size": 3.0, "ask": 111.45, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0365, "rho": 0.0, "theo": 110.3351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.549999237061}, {"option": "JNJ261120C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 60.0, "iv": 0.3694, "open_interest": 0.0, "volume": 0.0, "delta": 0.0075, "gamma": 0.0005, "vega": 0.0239, "theta": -0.0063, "rho": 0.0032, "theo": 0.0867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "JNJ261120P00390000", "bid": 118.7, "bid_size": 3.0, "ask": 121.45, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0365, "rho": 0.0, "theo": 120.3351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 118.549999237061}, {"option": "JNJ261218C00075000", "bid": 194.1, "bid_size": 3.0, "ask": 196.6, "ask_size": 3.0, "iv": 1.1469, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0007, "theta": 0.0, "rho": 0.1304, "theo": 195.1685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 197.91, "last_trade_time": "2026-08-24T14:48:02", "percent_change": 0.0, "prev_day_close": 197.150001525879}, {"option": "JNJ261218P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 3.0, "iv": 1.185, "open_interest": 976.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0016, "theta": -0.0007, "rho": -0.0002, "theo": 0.0091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-08-12T15:58:49", "percent_change": 0.0, "prev_day_close": 0.370000004768372}, {"option": "JNJ261218C00080000", "bid": 189.15, "bid_size": 3.0, "ask": 191.65, "ask_size": 3.0, "iv": 1.0978, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0008, "theta": 0.0, "rho": 0.1391, "theo": 190.2088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 76.7, "last_trade_time": "2025-02-14T13:35:46", "percent_change": 0.0, "prev_day_close": 192.074996948242}, {"option": "JNJ261218P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 1.0, "iv": 1.128, "open_interest": 384.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0018, "theta": -0.0007, "rho": -0.0003, "theo": 0.0104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-08-05T09:30:17", "percent_change": 0.0, "prev_day_close": 0.344999998807907}, {"option": "JNJ261218C00085000", "bid": 184.2, "bid_size": 3.0, "ask": 186.9, "ask_size": 3.0, "iv": 1.1016, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0009, "theta": 0.0, "rho": 0.1478, "theo": 185.2491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 187.075004577637}, {"option": "JNJ261218P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.59, "ask_size": 3.0, "iv": 1.0424, "open_interest": 20.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0021, "theta": -0.0008, "rho": -0.0003, "theo": 0.0118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-01-26T14:08:42", "percent_change": 0.0, "prev_day_close": 0.294999986886978}, {"option": "JNJ261218C00090000", "bid": 179.2, "bid_size": 3.0, "ask": 181.6, "ask_size": 3.0, "iv": 0.9389, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0011, "theta": 0.0, "rho": 0.1564, "theo": 180.2894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 144.76, "last_trade_time": "2026-05-22T15:17:22", "percent_change": 0.0, "prev_day_close": 182.150001525879}, {"option": "JNJ261218P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 3.0, "iv": 1.0244, "open_interest": 37.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0025, "theta": -0.0009, "rho": -0.0004, "theo": 0.0133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-09T10:13:36", "percent_change": 0.0, "prev_day_close": 0.370000004768372}, {"option": "JNJ261218C00095000", "bid": 174.25, "bid_size": 3.0, "ask": 177.0, "ask_size": 3.0, "iv": 0.9983, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0015, "theta": 0.0, "rho": 0.1652, "theo": 175.3299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 83.8, "last_trade_time": "2025-08-25T13:06:20", "percent_change": 0.0, "prev_day_close": 177.200004577637}, {"option": "JNJ261218P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 3.0, "iv": 0.977, "open_interest": 62.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0029, "theta": -0.001, "rho": -0.0004, "theo": 0.0151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-27T13:09:02", "percent_change": 0.0, "prev_day_close": 0.370000004768372}, {"option": "JNJ261218C00100000", "bid": 169.3, "bid_size": 3.0, "ask": 171.7, "ask_size": 3.0, "iv": 0.867, "open_interest": 6.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0017, "theta": 0.0, "rho": 0.1739, "theo": 170.3707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 172.2, "last_trade_time": "2026-08-24T15:41:48", "percent_change": 0.0, "prev_day_close": 172.25}, {"option": "JNJ261218P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 3.0, "iv": 0.8309, "open_interest": 55.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0033, "theta": -0.0011, "rho": -0.0005, "theo": 0.0172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-09-02T09:56:41", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "JNJ261218C00105000", "bid": 164.3, "bid_size": 3.0, "ask": 167.05, "ask_size": 3.0, "iv": 0.8958, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0018, "theta": 0.0, "rho": 0.1826, "theo": 165.4116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 96.49, "last_trade_time": "2025-11-19T11:41:56", "percent_change": 0.0, "prev_day_close": 167.349998474121}, {"option": "JNJ261218P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 3.0, "iv": 0.8895, "open_interest": 38.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0038, "theta": -0.0013, "rho": -0.0006, "theo": 0.0195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-07-09T13:29:03", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "JNJ261218C00110000", "bid": 159.35, "bid_size": 3.0, "ask": 161.75, "ask_size": 3.0, "iv": 0.768, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0022, "theta": 0.0, "rho": 0.1912, "theo": 160.4525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 116.45, "last_trade_time": "2026-04-21T13:43:47", "percent_change": 0.0, "prev_day_close": 162.275001525879}, {"option": "JNJ261218P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 3.0, "iv": 0.8153, "open_interest": 71.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0044, "theta": -0.0014, "rho": -0.0006, "theo": 0.0221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-09-14T11:10:37", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "JNJ261218C00115000", "bid": 154.4, "bid_size": 3.0, "ask": 157.15, "ask_size": 3.0, "iv": 0.823, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.003, "theta": 0.0, "rho": 0.2001, "theo": 155.4937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 96.25, "last_trade_time": "2025-12-11T11:32:56", "percent_change": 0.0, "prev_day_close": 157.375}, {"option": "JNJ261218P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 3.0, "iv": 0.8101, "open_interest": 92.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0, "vega": 0.0051, "theta": -0.0016, "rho": -0.0008, "theo": 0.0251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-08-10T13:00:05", "percent_change": 0.0, "prev_day_close": 0.239999994635582}, {"option": "JNJ261218C00120000", "bid": 149.45, "bid_size": 3.0, "ask": 151.9, "ask_size": 3.0, "iv": 0.7258, "open_interest": 1.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0033, "theta": 0.0, "rho": 0.2087, "theo": 150.5356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 118.9, "last_trade_time": "2026-04-15T11:53:15", "percent_change": 0.0, "prev_day_close": 152.400001525879}, {"option": "JNJ261218P00120000", "bid": 0.01, "bid_size": 9.0, "ask": 0.57, "ask_size": 195.0, "iv": 0.7474, "open_interest": 378.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0001, "vega": 0.0059, "theta": -0.0018, "rho": -0.0009, "theo": 0.0286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-09-18T14:44:10", "percent_change": 0.0, "prev_day_close": 0.0400000000372529}, {"option": "JNJ261218C00125000", "bid": 144.5, "bid_size": 3.0, "ask": 146.85, "ask_size": 3.0, "iv": 0.6685, "open_interest": 1.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0037, "theta": 0.0, "rho": 0.2174, "theo": 145.5776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 104.07, "last_trade_time": "2026-05-21T10:25:48", "percent_change": 0.0, "prev_day_close": 147.375}, {"option": "JNJ261218P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3.0, "iv": 0.7387, "open_interest": 103.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0001, "vega": 0.0068, "theta": -0.002, "rho": -0.001, "theo": 0.0326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-06-10T10:46:29", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "JNJ261218C00130000", "bid": 139.5, "bid_size": 3.0, "ask": 141.9, "ask_size": 3.0, "iv": 0.6276, "open_interest": 1.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0, "vega": 0.0046, "theta": 0.0, "rho": 0.226, "theo": 140.6199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 127.22, "last_trade_time": "2026-08-06T14:40:51", "percent_change": 0.0, "prev_day_close": 142.549995422363}, {"option": "JNJ261218P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3.0, "iv": 0.7045, "open_interest": 151.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0001, "vega": 0.0078, "theta": -0.0022, "rho": -0.0012, "theo": 0.0373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.49, "last_trade_time": "2026-05-20T10:07:15", "percent_change": 0.0, "prev_day_close": 0.144999995827675}, {"option": "JNJ261218C00135000", "bid": 134.6, "bid_size": 3.0, "ask": 137.3, "ask_size": 3.0, "iv": 0.684, "open_interest": 95.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0001, "vega": 0.0058, "theta": 0.0, "rho": 0.235, "theo": 135.6628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 136.73, "last_trade_time": "2026-08-26T13:19:03", "percent_change": 0.0, "prev_day_close": 137.474998474121}, {"option": "JNJ261218P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.76, "ask_size": 3.0, "iv": 0.6727, "open_interest": 93.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0001, "vega": 0.0091, "theta": -0.0024, "rho": -0.0014, "theo": 0.0427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-03T11:57:01", "percent_change": 0.0, "prev_day_close": 0.209999993443489}, {"option": "JNJ261218C00140000", "bid": 129.6, "bid_size": 3.0, "ask": 132.35, "ask_size": 3.0, "iv": 0.6472, "open_interest": 160.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0001, "vega": 0.0065, "theta": 0.0, "rho": 0.2436, "theo": 130.7067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 135.0, "last_trade_time": "2026-08-25T11:23:24", "percent_change": 0.0, "prev_day_close": 132.5}, {"option": "JNJ261218P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 12.0, "iv": 0.6333, "open_interest": 435.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0001, "vega": 0.0105, "theta": -0.0027, "rho": -0.0017, "theo": 0.049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-06-30T09:30:09", "percent_change": 0.0, "prev_day_close": 0.155000001192093}, {"option": "JNJ261218C00145000", "bid": 124.65, "bid_size": 2.0, "ask": 127.4, "ask_size": 3.0, "iv": 0.6186, "open_interest": 52.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0001, "vega": 0.0074, "theta": 0.0, "rho": 0.2522, "theo": 125.751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 128.05, "last_trade_time": "2026-08-20T11:45:14", "percent_change": 0.0, "prev_day_close": 127.600002288818}, {"option": "JNJ261218P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 16.0, "iv": 0.6028, "open_interest": 501.0, "volume": 0.0, "delta": -0.0029, "gamma": 0.0001, "vega": 0.0122, "theta": -0.003, "rho": -0.0019, "theo": 0.0565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-10T10:11:09", "percent_change": 0.0, "prev_day_close": 0.159999996423721}, {"option": "JNJ261218C00150000", "bid": 119.3, "bid_size": 135.0, "ask": 122.75, "ask_size": 96.0, "iv": 0.5776, "open_interest": 287.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0001, "vega": 0.0099, "theta": 0.0, "rho": 0.261, "theo": 120.796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 117.49, "last_trade_time": "2026-08-31T15:54:44", "percent_change": 0.0, "prev_day_close": 122.575000762939}, {"option": "JNJ261218P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.4526, "open_interest": 322.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0002, "vega": 0.0141, "theta": -0.0034, "rho": -0.0023, "theo": 0.0653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-11T12:07:43", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "JNJ261218C00155000", "bid": 114.75, "bid_size": 5.0, "ask": 117.5, "ask_size": 5.0, "iv": 0.5637, "open_interest": 68.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0001, "vega": 0.0112, "theta": 0.0, "rho": 0.2699, "theo": 115.8432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 119.1, "last_trade_time": "2026-08-24T15:30:23", "percent_change": 0.0, "prev_day_close": 117.75}, {"option": "JNJ261218P00155000", "bid": 0.05, "bid_size": 1.0, "ask": 0.32, "ask_size": 472.0, "iv": 0.499, "open_interest": 102.0, "volume": 1.0, "delta": -0.0041, "gamma": 0.0002, "vega": 0.0166, "theta": -0.0038, "rho": -0.0027, "theo": 0.0757, "change": 0.02, "open": 0.12, "high": 0.12, "low": 0.12, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-09-21T15:16:18", "percent_change": 20.0, "prev_day_close": 0.100000003352761}, {"option": "JNJ261218C00160000", "bid": 109.15, "bid_size": 83.0, "ask": 112.5, "ask_size": 141.0, "iv": 0.0, "open_interest": 137.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0002, "vega": 0.0126, "theta": 0.0, "rho": 0.2783, "theo": 110.8915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 113.33, "last_trade_time": "2026-08-24T11:49:46", "percent_change": 0.0, "prev_day_close": 112.575000762939}, {"option": "JNJ261218P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.54, "ask_size": 368.0, "iv": 0.4981, "open_interest": 120.0, "volume": 0.0, "delta": -0.0049, "gamma": 0.0002, "vega": 0.0192, "theta": -0.0043, "rho": -0.0032, "theo": 0.0882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-08-18T09:44:47", "percent_change": 0.0, "prev_day_close": 0.170000001788139}, {"option": "JNJ261218C00165000", "bid": 104.85, "bid_size": 3.0, "ask": 107.55, "ask_size": 3.0, "iv": 0.5061, "open_interest": 400.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0002, "vega": 0.0168, "theta": 0.0, "rho": 0.2868, "theo": 105.941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 107.0, "last_trade_time": "2026-08-21T12:17:50", "percent_change": 0.0, "prev_day_close": 107.575000762939}, {"option": "JNJ261218P00165000", "bid": 0.05, "bid_size": 1.0, "ask": 0.2, "ask_size": 272.0, "iv": 0.4266, "open_interest": 435.0, "volume": 0.0, "delta": -0.0058, "gamma": 0.0003, "vega": 0.0225, "theta": -0.0049, "rho": -0.0038, "theo": 0.1032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-09-18T14:38:34", "percent_change": 0.0, "prev_day_close": 0.0849999990314245}, {"option": "JNJ261218C00170000", "bid": 99.9, "bid_size": 12.0, "ask": 102.6, "ask_size": 103.0, "iv": 0.4813, "open_interest": 284.0, "volume": 0.0, "delta": 0.9951, "gamma": 0.0003, "vega": 0.0193, "theta": 0.0, "rho": 0.2962, "theo": 100.9945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 103.27, "last_trade_time": "2026-08-24T15:54:54", "percent_change": 0.0, "prev_day_close": 102.599998474121}, {"option": "JNJ261218P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.38, "ask_size": 539.0, "iv": 0.4254, "open_interest": 927.0, "volume": 0.0, "delta": -0.0069, "gamma": 0.0004, "vega": 0.0266, "theta": -0.0056, "rho": -0.0046, "theo": 0.1214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-08-07T12:01:59", "percent_change": 0.0, "prev_day_close": 0.189999997615814}, {"option": "JNJ261218C00175000", "bid": 95.25, "bid_size": 10.0, "ask": 97.65, "ask_size": 99.0, "iv": 0.4824, "open_interest": 268.0, "volume": 0.0, "delta": 0.994, "gamma": 0.0004, "vega": 0.0225, "theta": 0.0, "rho": 0.3044, "theo": 96.0506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 87.95, "last_trade_time": "2026-09-15T09:44:51", "percent_change": 0.0, "prev_day_close": 97.7249984741211}, {"option": "JNJ261218P00175000", "bid": 0.05, "bid_size": 2.0, "ask": 0.36, "ask_size": 602.0, "iv": 0.4058, "open_interest": 289.0, "volume": 6.0, "delta": -0.0084, "gamma": 0.0004, "vega": 0.0312, "theta": -0.0063, "rho": -0.0055, "theo": 0.1439, "change": 0.01, "open": 0.11, "high": 0.11, "low": 0.11, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-09-21T15:17:02", "percent_change": 10.0, "prev_day_close": 0.100000003352761}, {"option": "JNJ261218C00180000", "bid": 89.35, "bid_size": 155.0, "ask": 93.1, "ask_size": 85.0, "iv": 0.407, "open_interest": 534.0, "volume": 0.0, "delta": 0.9925, "gamma": 0.0004, "vega": 0.0291, "theta": 0.0, "rho": 0.3143, "theo": 91.1103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 94.97, "last_trade_time": "2026-08-25T11:47:24", "percent_change": 0.0, "prev_day_close": 92.7000007629394}, {"option": "JNJ261218P00180000", "bid": 0.01, "bid_size": 190.0, "ask": 0.2, "ask_size": 251.0, "iv": 0.3508, "open_interest": 405.0, "volume": 9.0, "delta": -0.0101, "gamma": 0.0006, "vega": 0.0368, "theta": -0.0072, "rho": -0.0067, "theo": 0.1715, "change": 0.0, "open": 0.11, "high": 0.13, "low": 0.1, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-09-21T15:46:25", "percent_change": -6.30434e-07, "prev_day_close": 0.130000000819564}, {"option": "JNJ261218C00185000", "bid": 84.45, "bid_size": 146.0, "ask": 88.05, "ask_size": 94.0, "iv": 0.3795, "open_interest": 628.0, "volume": 0.0, "delta": 0.9906, "gamma": 0.0006, "vega": 0.0333, "theta": 0.0, "rho": 0.3221, "theo": 86.1775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 84.54, "last_trade_time": "2026-09-14T15:05:13", "percent_change": 0.0, "prev_day_close": 87.875}, {"option": "JNJ261218P00185000", "bid": 0.1, "bid_size": 68.0, "ask": 0.22, "ask_size": 135.0, "iv": 0.3477, "open_interest": 870.0, "volume": 11.0, "delta": -0.0123, "gamma": 0.0007, "vega": 0.0439, "theta": -0.0083, "rho": -0.0081, "theo": 0.2061, "change": -0.05, "open": 0.15, "high": 0.17, "low": 0.15, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-09-21T14:30:57", "percent_change": -23.8095, "prev_day_close": 0.21000000461936}, {"option": "JNJ261218C00190000", "bid": 80.4, "bid_size": 10.0, "ask": 83.2, "ask_size": 123.0, "iv": 0.4304, "open_interest": 898.0, "volume": 0.0, "delta": 0.9883, "gamma": 0.0007, "vega": 0.0428, "theta": 0.0, "rho": 0.3298, "theo": 81.2503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 80.07, "last_trade_time": "2026-09-08T09:39:19", "percent_change": 0.0, "prev_day_close": 82.9499969482422}, {"option": "JNJ261218P00190000", "bid": 0.2, "bid_size": 8.0, "ask": 0.44, "ask_size": 620.0, "iv": 0.3602, "open_interest": 1275.0, "volume": 16.0, "delta": -0.0151, "gamma": 0.0008, "vega": 0.0521, "theta": -0.0096, "rho": -0.0099, "theo": 0.25, "change": 0.07, "open": 0.27, "high": 0.32, "low": 0.27, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-09-21T15:25:25", "percent_change": 28.0, "prev_day_close": 0.250000007450581}, {"option": "JNJ261218C00195000", "bid": 75.25, "bid_size": 32.0, "ask": 77.95, "ask_size": 78.0, "iv": 0.377, "open_interest": 278.0, "volume": 0.0, "delta": 0.9851, "gamma": 0.0009, "vega": 0.0504, "theta": 0.0, "rho": 0.3397, "theo": 76.3364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.25, "last_trade_time": "2026-08-24T15:38:30", "percent_change": 0.0, "prev_day_close": 78.0750007629394}, {"option": "JNJ261218P00195000", "bid": 0.22, "bid_size": 43.0, "ask": 0.34, "ask_size": 37.0, "iv": 0.3303, "open_interest": 763.0, "volume": 0.0, "delta": -0.0187, "gamma": 0.001, "vega": 0.0628, "theta": -0.0111, "rho": -0.0123, "theo": 0.3061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.38, "last_trade_time": "2026-09-17T15:53:14", "percent_change": 0.0, "prev_day_close": 0.355000004172325}, {"option": "JNJ261218C00200000", "bid": 70.35, "bid_size": 32.0, "ask": 73.4, "ask_size": 121.0, "iv": 0.3774, "open_interest": 884.0, "volume": 0.0, "delta": 0.9811, "gamma": 0.0012, "vega": 0.064, "theta": 0.0, "rho": 0.3466, "theo": 71.4346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 69.5, "last_trade_time": "2026-09-16T14:54:41", "percent_change": 0.0, "prev_day_close": 73.3500022888184}, {"option": "JNJ261218P00200000", "bid": 0.13, "bid_size": 174.0, "ask": 0.68, "ask_size": 594.0, "iv": 0.3269, "open_interest": 2385.0, "volume": 60.0, "delta": -0.0233, "gamma": 0.0013, "vega": 0.0751, "theta": -0.0129, "rho": -0.0152, "theo": 0.3795, "change": -0.025, "open": 0.27, "high": 0.41, "low": 0.27, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-09-21T13:41:17", "percent_change": -6.66666, "prev_day_close": 0.374999992549419}, {"option": "JNJ261218C00210000", "bid": 60.95, "bid_size": 77.0, "ask": 63.0, "ask_size": 208.0, "iv": 0.3288, "open_interest": 630.0, "volume": 0.0, "delta": 0.9684, "gamma": 0.0019, "vega": 0.0978, "theta": -0.0059, "rho": 0.3667, "theo": 61.706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 60.4, "last_trade_time": "2026-09-11T09:30:01", "percent_change": 0.0, "prev_day_close": 63.3749980926514}, {"option": "JNJ261218P00210000", "bid": 0.51, "bid_size": 68.0, "ask": 0.65, "ask_size": 14.0, "iv": 0.3005, "open_interest": 5242.0, "volume": 0.0, "delta": -0.0371, "gamma": 0.002, "vega": 0.11, "theta": -0.0179, "rho": -0.0242, "theo": 0.606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.92, "last_trade_time": "2026-09-18T14:59:58", "percent_change": 0.0, "prev_day_close": 0.519999995827675}, {"option": "JNJ261218C00220000", "bid": 51.4, "bid_size": 90.0, "ask": 54.15, "ask_size": 266.0, "iv": 0.3244, "open_interest": 988.0, "volume": 0.0, "delta": 0.9459, "gamma": 0.003, "vega": 0.1464, "theta": -0.0152, "rho": 0.379, "theo": 52.156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.95, "last_trade_time": "2026-09-09T13:15:37", "percent_change": 0.0, "prev_day_close": 53.9500007629394}, {"option": "JNJ261218P00220000", "bid": 0.95, "bid_size": 9.0, "ask": 1.53, "ask_size": 292.0, "iv": 0.2995, "open_interest": 1101.0, "volume": 34.0, "delta": -0.0611, "gamma": 0.0032, "vega": 0.1637, "theta": -0.0255, "rho": -0.0397, "theo": 1.0279, "change": 0.125, "open": 1.01, "high": 1.07, "low": 0.99, "tick": "up", "last_trade_price": 1.07, "last_trade_time": "2026-09-21T14:44:30", "percent_change": 13.2275, "prev_day_close": 0.944999992847443}, {"option": "JNJ261218C00230000", "bid": 42.15, "bid_size": 96.0, "ask": 44.9, "ask_size": 313.0, "iv": 0.3002, "open_interest": 2024.0, "volume": 2.0, "delta": 0.9073, "gamma": 0.0047, "vega": 0.2248, "theta": -0.0277, "rho": 0.3929, "theo": 42.9416, "change": -0.05, "open": 44.6, "high": 44.6, "low": 44.6, "tick": "up", "last_trade_price": 44.6, "last_trade_time": "2026-09-21T11:45:40", "percent_change": -0.111981, "prev_day_close": 44.6499996185303}, {"option": "JNJ261218P00230000", "bid": 1.6, "bid_size": 214.0, "ask": 1.98, "ask_size": 19.0, "iv": 0.2744, "open_interest": 1092.0, "volume": 20.0, "delta": -0.1011, "gamma": 0.0049, "vega": 0.2368, "theta": -0.036, "rho": -0.0651, "theo": 1.8061, "change": 0.15, "open": 2.01, "high": 2.01, "low": 1.68, "tick": "up", "last_trade_price": 1.91, "last_trade_time": "2026-09-21T15:22:54", "percent_change": 8.52273, "prev_day_close": 1.75999999046326}, {"option": "JNJ261218C00240000", "bid": 33.4, "bid_size": 149.0, "ask": 35.65, "ask_size": 158.0, "iv": 0.2745, "open_interest": 1627.0, "volume": 0.0, "delta": 0.847, "gamma": 0.0069, "vega": 0.3106, "theta": -0.0425, "rho": 0.3858, "theo": 34.295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.65, "last_trade_time": "2026-09-16T10:47:52", "percent_change": 0.0, "prev_day_close": 35.875}, {"option": "JNJ261218P00240000", "bid": 2.84, "bid_size": 239.0, "ask": 3.4, "ask_size": 11.0, "iv": 0.2659, "open_interest": 1203.0, "volume": 24.0, "delta": -0.1624, "gamma": 0.007, "vega": 0.3277, "theta": -0.0487, "rho": -0.1044, "theo": 3.1567, "change": 0.365, "open": 2.75, "high": 3.24, "low": 2.75, "tick": "up", "last_trade_price": 3.24, "last_trade_time": "2026-09-21T15:25:25", "percent_change": 12.6957, "prev_day_close": 2.875}, {"option": "JNJ261218C00250000", "bid": 25.3, "bid_size": 263.0, "ask": 27.75, "ask_size": 205.0, "iv": 0.263, "open_interest": 2969.0, "volume": 1.0, "delta": 0.764, "gamma": 0.0091, "vega": 0.4067, "theta": -0.0567, "rho": 0.375, "theo": 26.4118, "change": 1.25, "open": 29.0, "high": 29.0, "low": 29.0, "tick": "up", "last_trade_price": 29.0, "last_trade_time": "2026-09-21T09:44:38", "percent_change": 4.5045, "prev_day_close": 27.75}, {"option": "JNJ261218P00250000", "bid": 5.1, "bid_size": 6.0, "ask": 5.5, "ask_size": 1.0, "iv": 0.2608, "open_interest": 5622.0, "volume": 40.0, "delta": -0.246, "gamma": 0.0092, "vega": 0.4166, "theta": -0.061, "rho": -0.1556, "theo": 5.2786, "change": 0.25, "open": 5.65, "high": 5.65, "low": 4.68, "tick": "no_change", "last_trade_price": 5.4, "last_trade_time": "2026-09-21T15:50:03", "percent_change": 4.85437, "prev_day_close": 5.14999985694885}, {"option": "JNJ261218C00260000", "bid": 19.05, "bid_size": 35.0, "ask": 20.25, "ask_size": 118.0, "iv": 0.2572, "open_interest": 1396.0, "volume": 11.0, "delta": 0.6606, "gamma": 0.0111, "vega": 0.483, "theta": -0.0674, "rho": 0.3475, "theo": 19.4941, "change": -0.7, "open": 21.42, "high": 21.42, "low": 20.3, "tick": "down", "last_trade_price": 20.3, "last_trade_time": "2026-09-21T15:52:51", "percent_change": -3.33333, "prev_day_close": 21.0}, {"option": "JNJ261218P00260000", "bid": 7.9, "bid_size": 86.0, "ask": 8.55, "ask_size": 8.0, "iv": 0.251, "open_interest": 638.0, "volume": 39.0, "delta": -0.3501, "gamma": 0.0112, "vega": 0.4878, "theta": -0.07, "rho": -0.2185, "theo": 8.3716, "change": 0.7, "open": 7.6, "high": 8.75, "low": 7.6, "tick": "no_change", "last_trade_price": 8.75, "last_trade_time": "2026-09-21T15:51:35", "percent_change": 8.69565, "prev_day_close": 8.04999995231628}, {"option": "JNJ261218C00270000", "bid": 13.1, "bid_size": 169.0, "ask": 14.2, "ask_size": 96.0, "iv": 0.2471, "open_interest": 1518.0, "volume": 10.0, "delta": 0.5431, "gamma": 0.0122, "vega": 0.5224, "theta": -0.0725, "rho": 0.3032, "theo": 13.7486, "change": -1.325, "open": 15.5, "high": 15.9, "low": 13.65, "tick": "down", "last_trade_price": 13.65, "last_trade_time": "2026-09-21T15:53:56", "percent_change": -8.84808, "prev_day_close": 14.9749999046326}, {"option": "JNJ261218P00270000", "bid": 11.4, "bid_size": 221.0, "ask": 13.2, "ask_size": 45.0, "iv": 0.2425, "open_interest": 488.0, "volume": 10.0, "delta": -0.4684, "gamma": 0.0123, "vega": 0.5226, "theta": -0.0733, "rho": -0.289, "theo": 12.6378, "change": -0.025, "open": 12.97, "high": 12.97, "low": 11.5, "tick": "no_change", "last_trade_price": 12.15, "last_trade_time": "2026-09-21T15:00:25", "percent_change": -0.20534, "prev_day_close": 12.1750001907349}, {"option": "JNJ261218C00280000", "bid": 8.75, "bid_size": 168.0, "ask": 10.25, "ask_size": 226.0, "iv": 0.2499, "open_interest": 1543.0, "volume": 11.0, "delta": 0.4228, "gamma": 0.0121, "vega": 0.5159, "theta": -0.0709, "rho": 0.2416, "theo": 9.2709, "change": -0.35, "open": 10.25, "high": 10.45, "low": 10.0, "tick": "no_change", "last_trade_price": 10.0, "last_trade_time": "2026-09-21T15:07:25", "percent_change": -3.38164, "prev_day_close": 10.3499999046326}, {"option": "JNJ261218P00280000", "bid": 16.3, "bid_size": 262.0, "ask": 19.3, "ask_size": 179.0, "iv": 0.2381, "open_interest": 601.0, "volume": 12.0, "delta": -0.5896, "gamma": 0.0122, "vega": 0.5113, "theta": -0.07, "rho": -0.3569, "theo": 18.1772, "change": -0.325, "open": 17.35, "high": 17.35, "low": 17.17, "tick": "no_change", "last_trade_price": 17.25, "last_trade_time": "2026-09-21T14:19:57", "percent_change": -1.84922, "prev_day_close": 17.5750007629395}, {"option": "JNJ261218C00290000", "bid": 5.25, "bid_size": 292.0, "ask": 6.25, "ask_size": 32.0, "iv": 0.2382, "open_interest": 1321.0, "volume": 9.0, "delta": 0.3117, "gamma": 0.011, "vega": 0.4677, "theta": -0.0636, "rho": 0.1849, "theo": 5.9875, "change": -0.25, "open": 7.0, "high": 7.0, "low": 6.5, "tick": "no_change", "last_trade_price": 6.5, "last_trade_time": "2026-09-21T15:18:29", "percent_change": -3.7037, "prev_day_close": 6.75}, {"option": "JNJ261218P00290000", "bid": 23.1, "bid_size": 111.0, "ask": 26.75, "ask_size": 69.0, "iv": 0.2433, "open_interest": 7.0, "volume": 2.0, "delta": -0.702, "gamma": 0.0112, "vega": 0.457, "theta": -0.0611, "rho": -0.4096, "theo": 24.9227, "change": -0.275, "open": 23.7, "high": 23.7, "low": 23.7, "tick": "no_change", "last_trade_price": 23.7, "last_trade_time": "2026-09-21T14:18:03", "percent_change": -1.14703, "prev_day_close": 23.9750003814697}, {"option": "JNJ261218C00300000", "bid": 3.1, "bid_size": 371.0, "ask": 4.4, "ask_size": 123.0, "iv": 0.243, "open_interest": 786.0, "volume": 84.0, "delta": 0.2184, "gamma": 0.0092, "vega": 0.3922, "theta": -0.0527, "rho": 0.1331, "theo": 3.7261, "change": -0.7, "open": 4.61, "high": 4.61, "low": 3.7, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-09-21T15:32:46", "percent_change": -15.9091, "prev_day_close": 4.39999985694885}, {"option": "JNJ261218P00300000", "bid": 31.45, "bid_size": 147.0, "ask": 33.35, "ask_size": 29.0, "iv": 0.2338, "open_interest": 5.0, "volume": 0.0, "delta": -0.7986, "gamma": 0.0097, "vega": 0.3711, "theta": -0.0504, "rho": -0.4168, "theo": 32.7049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.0, "last_trade_time": "2026-09-04T10:21:34", "percent_change": 0.0, "prev_day_close": 31.5499992370606}, {"option": "JNJ261218C00310000", "bid": 1.79, "bid_size": 380.0, "ask": 2.65, "ask_size": 194.0, "iv": 0.2415, "open_interest": 5339.0, "volume": 438.0, "delta": 0.1472, "gamma": 0.0072, "vega": 0.3085, "theta": -0.0412, "rho": 0.091, "theo": 2.2688, "change": -0.3, "open": 2.8, "high": 2.8, "low": 2.3, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-09-21T15:52:57", "percent_change": -11.5385, "prev_day_close": 2.60000002384186}, {"option": "JNJ261218P00310000", "bid": 40.05, "bid_size": 88.0, "ask": 41.9, "ask_size": 11.0, "iv": 0.2276, "open_interest": 2.0, "volume": 0.0, "delta": -0.8782, "gamma": 0.0084, "vega": 0.2695, "theta": -0.0411, "rho": -0.3574, "theo": 41.3433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.9, "last_trade_time": "2026-09-03T11:13:45", "percent_change": 0.0, "prev_day_close": 40.0249996185303}, {"option": "JNJ261218C00320000", "bid": 0.99, "bid_size": 363.0, "ask": 1.8, "ask_size": 242.0, "iv": 0.2465, "open_interest": 183.0, "volume": 56.0, "delta": 0.0974, "gamma": 0.0053, "vega": 0.2326, "theta": -0.031, "rho": 0.0605, "theo": 1.3856, "change": -0.04, "open": 1.5, "high": 1.5, "low": 1.45, "tick": "up", "last_trade_price": 1.46, "last_trade_time": "2026-09-21T12:59:09", "percent_change": -2.66667, "prev_day_close": 1.5}, {"option": "JNJ261218P00320000", "bid": 49.3, "bid_size": 18.0, "ask": 51.7, "ask_size": 18.0, "iv": 0.233, "open_interest": 0.0, "volume": 0.0, "delta": -0.9428, "gamma": 0.0074, "vega": 0.1524, "theta": -0.0372, "rho": -0.2014, "theo": 50.6497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 92.45, "last_trade_time": "2026-04-24T13:35:25", "percent_change": 0.0, "prev_day_close": 49.0749988555908}, {"option": "JNJ261218C00330000", "bid": 0.67, "bid_size": 224.0, "ask": 1.14, "ask_size": 274.0, "iv": 0.2535, "open_interest": 92.0, "volume": 7.0, "delta": 0.0649, "gamma": 0.0038, "vega": 0.1726, "theta": -0.0232, "rho": 0.0406, "theo": 0.8715, "change": 0.155, "open": 0.9, "high": 1.0, "low": 0.9, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-09-21T12:33:32", "percent_change": 18.3432, "prev_day_close": 0.844999969005585}, {"option": "JNJ261218P00330000", "bid": 58.7, "bid_size": 5.0, "ask": 61.35, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9878, "gamma": 0.0041, "vega": 0.0272, "theta": -0.0384, "rho": 0.0, "theo": 60.4448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 85.3, "last_trade_time": "2026-03-16T09:30:06", "percent_change": 0.0, "prev_day_close": 58.3999996185303}, {"option": "JNJ261218C00340000", "bid": 0.13, "bid_size": 147.0, "ask": 0.95, "ask_size": 236.0, "iv": 0.256, "open_interest": 63.0, "volume": 0.0, "delta": 0.0446, "gamma": 0.0027, "vega": 0.129, "theta": -0.0177, "rho": 0.0278, "theo": 0.577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.61, "last_trade_time": "2026-09-14T13:36:32", "percent_change": 0.0, "prev_day_close": 0.670000001788139}, {"option": "JNJ261218P00340000", "bid": 68.75, "bid_size": 5.0, "ask": 71.7, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0479, "rho": 0.0, "theo": 70.4448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.01, "last_trade_time": "2026-08-26T15:23:00", "percent_change": 0.0, "prev_day_close": 68.5}, {"option": "JNJ261218C00350000", "bid": 0.01, "bid_size": 301.0, "ask": 0.62, "ask_size": 292.0, "iv": 0.2577, "open_interest": 73.0, "volume": 6.0, "delta": 0.0321, "gamma": 0.002, "vega": 0.0992, "theta": -0.014, "rho": 0.02, "theo": 0.4089, "change": 0.065, "open": 0.38, "high": 0.39, "low": 0.36, "tick": "no_change", "last_trade_price": 0.39, "last_trade_time": "2026-09-21T13:39:24", "percent_change": 20.0, "prev_day_close": 0.325000002980232}, {"option": "JNJ261218P00350000", "bid": 78.75, "bid_size": 5.0, "ask": 81.45, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0479, "rho": 0.0, "theo": 80.4448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 114.25, "last_trade_time": "2026-04-13T12:11:36", "percent_change": 0.0, "prev_day_close": 78.4500007629394}, {"option": "JNJ261218C00360000", "bid": 0.05, "bid_size": 84.0, "ask": 0.53, "ask_size": 123.0, "iv": 0.2776, "open_interest": 18.0, "volume": 0.0, "delta": 0.0241, "gamma": 0.0015, "vega": 0.0783, "theta": -0.0114, "rho": 0.015, "theo": 0.3061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.39, "last_trade_time": "2026-09-14T15:06:03", "percent_change": 0.0, "prev_day_close": 0.279999995604157}, {"option": "JNJ261218P00360000", "bid": 88.7, "bid_size": 5.0, "ask": 91.45, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0479, "rho": 0.0, "theo": 90.4448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.5750007629394}, {"option": "JNJ261218C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 0.46, "ask_size": 72.0, "iv": 0.2902, "open_interest": 13.0, "volume": 0.0, "delta": 0.0189, "gamma": 0.0012, "vega": 0.0639, "theta": -0.0096, "rho": 0.0117, "theo": 0.2417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-09-16T11:30:42", "percent_change": 0.0, "prev_day_close": 0.230000004172325}, {"option": "JNJ261218P00370000", "bid": 99.05, "bid_size": 3.0, "ask": 101.45, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0479, "rho": 0.0, "theo": 100.4448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.5750007629394}, {"option": "JNJ270115C00075000", "bid": 194.1, "bid_size": 5.0, "ask": 196.85, "ask_size": 5.0, "iv": 1.061, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0014, "theta": 0.0, "rho": 0.1306, "theo": 195.2134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 197.4, "last_trade_time": "2026-08-24T15:35:05", "percent_change": 0.0, "prev_day_close": 197.099998474121}, {"option": "JNJ270115P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 1.0, "iv": 1.035, "open_interest": 1040.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0037, "theta": -0.0011, "rho": -0.0006, "theo": 0.0231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-08-13T15:25:09", "percent_change": 0.0, "prev_day_close": 0.370000004768372}, {"option": "JNJ270115C00080000", "bid": 189.15, "bid_size": 5.0, "ask": 191.55, "ask_size": 6.0, "iv": 0.9107, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0017, "theta": 0.0, "rho": 0.1397, "theo": 190.2545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 192.4, "last_trade_time": "2026-08-24T15:35:47", "percent_change": 0.0, "prev_day_close": 191.974998474121}, {"option": "JNJ270115P00080000", "bid": 0.01, "bid_size": 6.0, "ask": 0.74, "ask_size": 12.0, "iv": 0.9872, "open_interest": 379.0, "volume": 2.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0043, "theta": -0.0012, "rho": -0.0008, "theo": 0.026, "change": -0.055, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-09-21T10:07:51", "percent_change": -44.0, "prev_day_close": 0.125}, {"option": "JNJ270115C00085000", "bid": 184.2, "bid_size": 5.0, "ask": 186.6, "ask_size": 6.0, "iv": 0.8742, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0019, "theta": 0.0, "rho": 0.1484, "theo": 185.2958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 160.85, "last_trade_time": "2026-02-23T14:22:23", "percent_change": 0.0, "prev_day_close": 187.125}, {"option": "JNJ270115P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.26, "ask_size": 55.0, "iv": 0.8243, "open_interest": 43.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0049, "theta": -0.0014, "rho": -0.0009, "theo": 0.0292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-11T15:10:50", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "JNJ270115C00090000", "bid": 179.2, "bid_size": 3.0, "ask": 181.95, "ask_size": 3.0, "iv": 0.9035, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0024, "theta": 0.0, "rho": 0.1571, "theo": 180.3371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 182.91, "last_trade_time": "2026-08-24T14:48:02", "percent_change": 0.0, "prev_day_close": 182.099998474121}, {"option": "JNJ270115P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 2.0, "iv": 0.8951, "open_interest": 61.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0, "vega": 0.0057, "theta": -0.0015, "rho": -0.001, "theo": 0.0329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-03-09T09:30:08", "percent_change": 0.0, "prev_day_close": 0.239999994635582}, {"option": "JNJ270115C00095000", "bid": 174.25, "bid_size": 3.0, "ask": 176.8, "ask_size": 3.0, "iv": 0.8182, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0032, "theta": 0.0, "rho": 0.1666, "theo": 175.379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 150.8, "last_trade_time": "2026-02-23T15:37:57", "percent_change": 0.0, "prev_day_close": 177.150001525879}, {"option": "JNJ270115P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.69, "ask_size": 12.0, "iv": 0.8456, "open_interest": 50.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0, "vega": 0.0064, "theta": -0.0017, "rho": -0.0012, "theo": 0.037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-01T10:50:11", "percent_change": 0.0, "prev_day_close": 0.239999994635582}, {"option": "JNJ270115C00100000", "bid": 169.3, "bid_size": 5.0, "ask": 171.8, "ask_size": 5.0, "iv": 0.7707, "open_interest": 29.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0035, "theta": 0.0, "rho": 0.1753, "theo": 170.4215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 171.35, "last_trade_time": "2026-08-26T11:24:34", "percent_change": 0.0, "prev_day_close": 172.150001525879}, {"option": "JNJ270115P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 99.0, "iv": 0.8162, "open_interest": 78.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0, "vega": 0.0074, "theta": -0.0019, "rho": -0.0013, "theo": 0.0417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-06-16T10:55:53", "percent_change": 0.0, "prev_day_close": 0.245000004768372}, {"option": "JNJ270115C00105000", "bid": 164.35, "bid_size": 5.0, "ask": 166.75, "ask_size": 6.0, "iv": 0.7102, "open_interest": 13.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0042, "theta": 0.0, "rho": 0.184, "theo": 165.4642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 169.6, "last_trade_time": "2026-08-25T11:08:00", "percent_change": 0.0, "prev_day_close": 167.274993896484}, {"option": "JNJ270115P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 320.0, "iv": 0.6783, "open_interest": 187.0, "volume": 2.0, "delta": -0.0017, "gamma": 0.0001, "vega": 0.0084, "theta": -0.002, "rho": -0.0015, "theo": 0.0469, "change": -0.12, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-21T10:07:48", "percent_change": -92.3077, "prev_day_close": 0.129999995231628}, {"option": "JNJ270115C00110000", "bid": 159.4, "bid_size": 5.0, "ask": 162.15, "ask_size": 5.0, "iv": 0.757, "open_interest": 17.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0056, "theta": 0.0, "rho": 0.1944, "theo": 160.5075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 120.61, "last_trade_time": "2026-04-23T13:13:52", "percent_change": 0.0, "prev_day_close": 162.224998474121}, {"option": "JNJ270115P00110000", "bid": 0.01, "bid_size": 4.0, "ask": 0.45, "ask_size": 323.0, "iv": 0.6964, "open_interest": 177.0, "volume": 7.0, "delta": -0.002, "gamma": 0.0001, "vega": 0.0097, "theta": -0.0023, "rho": -0.0018, "theo": 0.0528, "change": 0.01, "open": 0.05, "high": 0.15, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T15:14:04", "percent_change": 25.0, "prev_day_close": 0.0400000000372529}, {"option": "JNJ270115C00115000", "bid": 154.4, "bid_size": 5.0, "ask": 157.15, "ask_size": 6.0, "iv": 0.7079, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0001, "vega": 0.0063, "theta": 0.0, "rho": 0.2031, "theo": 155.552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 115.48, "last_trade_time": "2026-04-23T13:10:45", "percent_change": 0.0, "prev_day_close": 157.324996948242}, {"option": "JNJ270115P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 152.0, "iv": 0.7097, "open_interest": 1266.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0001, "vega": 0.011, "theta": -0.0025, "rho": -0.002, "theo": 0.0596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-25T10:03:00", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "JNJ270115C00120000", "bid": 149.5, "bid_size": 3.0, "ask": 152.2, "ask_size": 3.0, "iv": 0.6853, "open_interest": 14.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0001, "vega": 0.0074, "theta": 0.0, "rho": 0.2118, "theo": 150.5969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 106.65, "last_trade_time": "2026-05-29T15:09:58", "percent_change": 0.0, "prev_day_close": 152.400001525879}, {"option": "JNJ270115P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.76, "ask_size": 189.0, "iv": 0.6785, "open_interest": 277.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0001, "vega": 0.0125, "theta": -0.0027, "rho": -0.0023, "theo": 0.0672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-09-18T15:35:58", "percent_change": 0.0, "prev_day_close": 0.294999986886978}, {"option": "JNJ270115C00125000", "bid": 144.5, "bid_size": 3.0, "ask": 147.25, "ask_size": 3.0, "iv": 0.6481, "open_interest": 46.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0001, "vega": 0.0097, "theta": 0.0, "rho": 0.2235, "theo": 145.6429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 104.05, "last_trade_time": "2026-05-21T10:25:48", "percent_change": 0.0, "prev_day_close": 147.300003051758}, {"option": "JNJ270115P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.76, "ask_size": 207.0, "iv": 0.6474, "open_interest": 263.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0001, "vega": 0.0143, "theta": -0.003, "rho": -0.0027, "theo": 0.076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-08-27T12:03:05", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "JNJ270115C00130000", "bid": 139.0, "bid_size": 3.0, "ask": 142.3, "ask_size": 3.0, "iv": 0.4395, "open_interest": 45.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0001, "vega": 0.0108, "theta": 0.0, "rho": 0.2322, "theo": 140.6909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 149.38, "last_trade_time": "2026-09-03T15:31:04", "percent_change": 0.0, "prev_day_close": 142.425003051758}, {"option": "JNJ270115P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.39, "ask_size": 157.0, "iv": 0.5643, "open_interest": 712.0, "volume": 0.0, "delta": -0.0035, "gamma": 0.0001, "vega": 0.0165, "theta": -0.0033, "rho": -0.0031, "theo": 0.0861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-16T10:18:52", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "JNJ270115C00135000", "bid": 134.6, "bid_size": 3.0, "ask": 137.35, "ask_size": 3.0, "iv": 0.5916, "open_interest": 461.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0001, "vega": 0.0134, "theta": 0.0, "rho": 0.2409, "theo": 135.7396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 121.71, "last_trade_time": "2026-08-07T12:00:29", "percent_change": 0.0, "prev_day_close": 137.375}, {"option": "JNJ270115P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.19, "ask_size": 327.0, "iv": 0.4936, "open_interest": 482.0, "volume": 0.0, "delta": -0.0041, "gamma": 0.0002, "vega": 0.0188, "theta": -0.0037, "rho": -0.0036, "theo": 0.0977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-18T10:17:05", "percent_change": 0.0, "prev_day_close": 0.140000000596046}, {"option": "JNJ270115C00140000", "bid": 129.65, "bid_size": 3.0, "ask": 132.35, "ask_size": 3.0, "iv": 0.5586, "open_interest": 127.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0002, "vega": 0.0161, "theta": 0.0, "rho": 0.2547, "theo": 130.791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 133.11, "last_trade_time": "2026-08-26T10:36:30", "percent_change": 0.0, "prev_day_close": 132.599998474121}, {"option": "JNJ270115P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.41, "ask_size": 162.0, "iv": 0.5153, "open_interest": 667.0, "volume": 0.0, "delta": -0.0047, "gamma": 0.0002, "vega": 0.0214, "theta": -0.0041, "rho": -0.0042, "theo": 0.1112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-25T10:04:38", "percent_change": 0.0, "prev_day_close": 0.0949999988079071}, {"option": "JNJ270115C00145000", "bid": 124.7, "bid_size": 3.0, "ask": 127.1, "ask_size": 3.0, "iv": 0.4878, "open_interest": 108.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0002, "vega": 0.0181, "theta": 0.0, "rho": 0.2634, "theo": 125.8447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 115.0, "last_trade_time": "2026-08-10T09:58:21", "percent_change": 0.0, "prev_day_close": 127.599998474121}, {"option": "JNJ270115P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.39, "ask_size": 111.0, "iv": 0.4872, "open_interest": 275.0, "volume": 0.0, "delta": -0.0055, "gamma": 0.0002, "vega": 0.0246, "theta": -0.0045, "rho": -0.0049, "theo": 0.1267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-16T13:42:08", "percent_change": 0.0, "prev_day_close": 0.230000004172325}, {"option": "JNJ270115C00150000", "bid": 119.75, "bid_size": 3.0, "ask": 122.5, "ask_size": 3.0, "iv": 0.5137, "open_interest": 237.0, "volume": 0.0, "delta": 0.9951, "gamma": 0.0002, "vega": 0.0232, "theta": 0.0, "rho": 0.2801, "theo": 120.9008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 121.4, "last_trade_time": "2026-08-18T12:18:32", "percent_change": 0.0, "prev_day_close": 122.474998474121}, {"option": "JNJ270115P00150000", "bid": 0.05, "bid_size": 1.0, "ask": 0.21, "ask_size": 289.0, "iv": 0.4404, "open_interest": 902.0, "volume": 0.0, "delta": -0.0064, "gamma": 0.0003, "vega": 0.0284, "theta": -0.005, "rho": -0.0057, "theo": 0.1449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-18T13:53:42", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "JNJ270115C00155000", "bid": 114.8, "bid_size": 3.0, "ask": 117.55, "ask_size": 3.0, "iv": 0.4888, "open_interest": 316.0, "volume": 0.0, "delta": 0.994, "gamma": 0.0003, "vega": 0.0263, "theta": 0.0, "rho": 0.2887, "theo": 115.9616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 113.85, "last_trade_time": "2026-09-16T13:44:52", "percent_change": 0.0, "prev_day_close": 117.550003051758}, {"option": "JNJ270115P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 334.0, "iv": 0.4121, "open_interest": 591.0, "volume": 0.0, "delta": -0.0075, "gamma": 0.0003, "vega": 0.0324, "theta": -0.0056, "rho": -0.0066, "theo": 0.1664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-18T13:53:24", "percent_change": 0.0, "prev_day_close": 0.140000000596046}, {"option": "JNJ270115C00160000", "bid": 109.85, "bid_size": 1.0, "ask": 112.6, "ask_size": 1.0, "iv": 0.4647, "open_interest": 474.0, "volume": 0.0, "delta": 0.9927, "gamma": 0.0004, "vega": 0.0328, "theta": 0.0, "rho": 0.309, "theo": 111.026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 113.15, "last_trade_time": "2026-08-19T09:37:24", "percent_change": 0.0, "prev_day_close": 112.825000762939}, {"option": "JNJ270115P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 385.0, "iv": 0.4116, "open_interest": 1313.0, "volume": 0.0, "delta": -0.0088, "gamma": 0.0004, "vega": 0.0373, "theta": -0.0062, "rho": -0.0078, "theo": 0.1916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-09-18T13:54:49", "percent_change": 0.0, "prev_day_close": 0.170000001788139}, {"option": "JNJ270115C00165000", "bid": 104.9, "bid_size": 31.0, "ask": 107.55, "ask_size": 146.0, "iv": 0.4318, "open_interest": 511.0, "volume": 0.0, "delta": 0.9911, "gamma": 0.0004, "vega": 0.0373, "theta": 0.0, "rho": 0.3176, "theo": 106.0973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 100.0, "last_trade_time": "2026-09-15T10:31:23", "percent_change": 0.0, "prev_day_close": 107.824996948242}, {"option": "JNJ270115P00165000", "bid": 0.03, "bid_size": 74.0, "ask": 0.43, "ask_size": 503.0, "iv": 0.4046, "open_interest": 959.0, "volume": 0.0, "delta": -0.0104, "gamma": 0.0004, "vega": 0.0432, "theta": -0.0069, "rho": -0.0091, "theo": 0.2213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-09-09T12:12:51", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "JNJ270115C00170000", "bid": 100.25, "bid_size": 70.0, "ask": 102.3, "ask_size": 156.0, "iv": 0.4094, "open_interest": 508.0, "volume": 7.0, "delta": 0.9891, "gamma": 0.0005, "vega": 0.0457, "theta": 0.0, "rho": 0.3419, "theo": 101.1754, "change": 2.025, "open": 105.0, "high": 105.0, "low": 105.0, "tick": "up", "last_trade_price": 105.0, "last_trade_time": "2026-09-21T09:59:16", "percent_change": 1.9665, "prev_day_close": 102.974998474121}, {"option": "JNJ270115P00170000", "bid": 0.05, "bid_size": 89.0, "ask": 0.47, "ask_size": 494.0, "iv": 0.3895, "open_interest": 1111.0, "volume": 0.0, "delta": -0.0122, "gamma": 0.0005, "vega": 0.0497, "theta": -0.0078, "rho": -0.0107, "theo": 0.2574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-09-09T12:12:51", "percent_change": 0.0, "prev_day_close": 0.259999999776483}, {"option": "JNJ270115C00175000", "bid": 95.1, "bid_size": 24.0, "ask": 98.2, "ask_size": 123.0, "iv": 0.4314, "open_interest": 339.0, "volume": 0.0, "delta": 0.9867, "gamma": 0.0006, "vega": 0.0547, "theta": 0.0, "rho": 0.3704, "theo": 96.2625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 95.6, "last_trade_time": "2026-09-01T12:50:38", "percent_change": 0.0, "prev_day_close": 97.8250007629394}, {"option": "JNJ270115P00175000", "bid": 0.19, "bid_size": 1.0, "ask": 0.49, "ask_size": 597.0, "iv": 0.3829, "open_interest": 425.0, "volume": 10.0, "delta": -0.0145, "gamma": 0.0006, "vega": 0.0574, "theta": -0.0087, "rho": -0.0127, "theo": 0.3007, "change": -0.05, "open": 0.21, "high": 0.21, "low": 0.21, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-09-21T14:48:34", "percent_change": -19.2308, "prev_day_close": 0.259999997913837}, {"option": "JNJ270115C00180000", "bid": 90.5, "bid_size": 57.0, "ask": 92.85, "ask_size": 182.0, "iv": 0.4044, "open_interest": 1440.0, "volume": 1.0, "delta": 0.9837, "gamma": 0.0008, "vega": 0.0644, "theta": 0.0, "rho": 0.398, "theo": 91.3626, "change": -0.5, "open": 92.55, "high": 92.55, "low": 92.55, "tick": "up", "last_trade_price": 92.55, "last_trade_time": "2026-09-21T09:34:29", "percent_change": -0.537345, "prev_day_close": 93.0499992370606}, {"option": "JNJ270115P00180000", "bid": 0.05, "bid_size": 238.0, "ask": 0.56, "ask_size": 551.0, "iv": 0.3554, "open_interest": 1085.0, "volume": 0.0, "delta": -0.0173, "gamma": 0.0008, "vega": 0.0672, "theta": -0.0098, "rho": -0.0151, "theo": 0.3534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-09-18T09:30:22", "percent_change": 0.0, "prev_day_close": 0.305000001564622}, {"option": "JNJ270115C00185000", "bid": 85.35, "bid_size": 10.0, "ask": 88.35, "ask_size": 93.0, "iv": 0.3929, "open_interest": 3252.0, "volume": 0.0, "delta": 0.98, "gamma": 0.0009, "vega": 0.0764, "theta": 0.0, "rho": 0.4471, "theo": 86.4788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 86.0, "last_trade_time": "2026-09-17T10:37:20", "percent_change": 0.0, "prev_day_close": 88.0750007629394}, {"option": "JNJ270115P00185000", "bid": 0.22, "bid_size": 53.0, "ask": 0.63, "ask_size": 644.0, "iv": 0.3523, "open_interest": 800.0, "volume": 4.0, "delta": -0.0207, "gamma": 0.0009, "vega": 0.0776, "theta": -0.0111, "rho": -0.018, "theo": 0.4188, "change": -0.04, "open": 0.34, "high": 0.34, "low": 0.33, "tick": "no_change", "last_trade_price": 0.33, "last_trade_time": "2026-09-21T15:00:13", "percent_change": -10.8108, "prev_day_close": 0.369999993592501}, {"option": "JNJ270115C00190000", "bid": 80.5, "bid_size": 209.0, "ask": 82.85, "ask_size": 240.0, "iv": 0.3464, "open_interest": 1895.0, "volume": 1.0, "delta": 0.9755, "gamma": 0.0011, "vega": 0.09, "theta": -0.0017, "rho": 0.5882, "theo": 81.6184, "change": 1.05, "open": 84.3, "high": 84.3, "low": 84.3, "tick": "up", "last_trade_price": 84.3, "last_trade_time": "2026-09-21T09:41:51", "percent_change": 1.26126, "prev_day_close": 83.25}, {"option": "JNJ270115P00190000", "bid": 0.12, "bid_size": 470.0, "ask": 0.85, "ask_size": 848.0, "iv": 0.3385, "open_interest": 1285.0, "volume": 4.0, "delta": -0.0248, "gamma": 0.0011, "vega": 0.0909, "theta": -0.0125, "rho": -0.0216, "theo": 0.4992, "change": -0.04, "open": 0.43, "high": 0.44, "low": 0.42, "tick": "no_change", "last_trade_price": 0.42, "last_trade_time": "2026-09-21T15:00:13", "percent_change": -8.69565, "prev_day_close": 0.46000000089407}, {"option": "JNJ270115C00195000", "bid": 76.1, "bid_size": 24.0, "ask": 78.2, "ask_size": 208.0, "iv": 0.3602, "open_interest": 153.0, "volume": 1.0, "delta": 0.9704, "gamma": 0.0014, "vega": 0.1054, "theta": -0.0041, "rho": 0.6056, "theo": 76.7934, "change": -0.835, "open": 77.54, "high": 77.54, "low": 77.54, "tick": "up", "last_trade_price": 77.54, "last_trade_time": "2026-09-21T09:30:03", "percent_change": -1.06539, "prev_day_close": 78.375}, {"option": "JNJ270115P00195000", "bid": 0.3, "bid_size": 162.0, "ask": 0.94, "ask_size": 545.0, "iv": 0.3313, "open_interest": 871.0, "volume": 8.0, "delta": -0.0301, "gamma": 0.0014, "vega": 0.1062, "theta": -0.0143, "rho": -0.026, "theo": 0.601, "change": -0.03, "open": 0.55, "high": 0.56, "low": 0.53, "tick": "no_change", "last_trade_price": 0.54, "last_trade_time": "2026-09-21T14:59:00", "percent_change": -5.26316, "prev_day_close": 0.569999992847443}, {"option": "JNJ270115C00200000", "bid": 71.3, "bid_size": 83.0, "ask": 73.25, "ask_size": 346.0, "iv": 0.3409, "open_interest": 1439.0, "volume": 19.0, "delta": 0.964, "gamma": 0.0016, "vega": 0.1234, "theta": -0.0067, "rho": 0.6158, "theo": 71.9961, "change": -0.275, "open": 73.3, "high": 73.4, "low": 72.95, "tick": "no_change", "last_trade_price": 73.2, "last_trade_time": "2026-09-21T15:07:01", "percent_change": -0.37428, "prev_day_close": 73.4750022888184}, {"option": "JNJ270115P00200000", "bid": 0.49, "bid_size": 38.0, "ask": 0.97, "ask_size": 407.0, "iv": 0.3196, "open_interest": 2991.0, "volume": 35.0, "delta": -0.0365, "gamma": 0.0017, "vega": 0.1246, "theta": -0.0163, "rho": -0.0316, "theo": 0.7293, "change": -0.04, "open": 0.7, "high": 0.7, "low": 0.61, "tick": "down", "last_trade_price": 0.61, "last_trade_time": "2026-09-21T15:23:35", "percent_change": -6.15385, "prev_day_close": 0.650000005960464}, {"option": "JNJ270115C00210000", "bid": 61.45, "bid_size": 109.0, "ask": 64.25, "ask_size": 225.0, "iv": 0.3206, "open_interest": 2919.0, "volume": 2.0, "delta": 0.9459, "gamma": 0.0024, "vega": 0.1704, "theta": -0.013, "rho": 0.6312, "theo": 62.519, "change": -0.15, "open": 63.85, "high": 63.85, "low": 63.85, "tick": "up", "last_trade_price": 63.85, "last_trade_time": "2026-09-21T09:36:04", "percent_change": -0.234375, "prev_day_close": 64.0}, {"option": "JNJ270115P00210000", "bid": 0.83, "bid_size": 22.0, "ask": 1.48, "ask_size": 351.0, "iv": 0.3049, "open_interest": 2774.0, "volume": 42.0, "delta": -0.0549, "gamma": 0.0024, "vega": 0.1722, "theta": -0.0215, "rho": -0.047, "theo": 1.1061, "change": 0.125, "open": 0.92, "high": 1.1, "low": 0.9, "tick": "down", "last_trade_price": 0.99, "last_trade_time": "2026-09-21T15:23:34", "percent_change": 14.4509, "prev_day_close": 0.864999979734421}, {"option": "JNJ270115C00220000", "bid": 52.65, "bid_size": 80.0, "ask": 54.8, "ask_size": 329.0, "iv": 0.306, "open_interest": 829.0, "volume": 12.0, "delta": 0.9179, "gamma": 0.0035, "vega": 0.2341, "theta": -0.0211, "rho": 0.6369, "theo": 53.2898, "change": -0.925, "open": 54.05, "high": 55.55, "low": 53.85, "tick": "down", "last_trade_price": 53.85, "last_trade_time": "2026-09-21T15:21:50", "percent_change": -1.68873, "prev_day_close": 54.7749996185303}, {"option": "JNJ270115P00220000", "bid": 1.35, "bid_size": 262.0, "ask": 2.0, "ask_size": 77.0, "iv": 0.2852, "open_interest": 4295.0, "volume": 20.0, "delta": -0.0834, "gamma": 0.0035, "vega": 0.2377, "theta": -0.0285, "rho": -0.0711, "theo": 1.7354, "change": 0.175, "open": 1.65, "high": 1.76, "low": 1.65, "tick": "down", "last_trade_price": 1.66, "last_trade_time": "2026-09-21T15:31:13", "percent_change": 11.7845, "prev_day_close": 1.48500001430511}, {"option": "JNJ270115C00230000", "bid": 43.75, "bid_size": 57.0, "ask": 45.95, "ask_size": 206.0, "iv": 0.2895, "open_interest": 2068.0, "volume": 1.0, "delta": 0.8761, "gamma": 0.0049, "vega": 0.3143, "theta": -0.0309, "rho": 0.629, "theo": 44.4534, "change": -1.665, "open": 44.16, "high": 44.16, "low": 44.16, "tick": "up", "last_trade_price": 44.16, "last_trade_time": "2026-09-21T09:30:18", "percent_change": -3.63339, "prev_day_close": 45.8250007629394}, {"option": "JNJ270115P00230000", "bid": 2.41, "bid_size": 130.0, "ask": 3.15, "ask_size": 178.0, "iv": 0.2771, "open_interest": 2360.0, "volume": 15.0, "delta": -0.1267, "gamma": 0.005, "vega": 0.3177, "theta": -0.0373, "rho": -0.1064, "theo": 2.7761, "change": 0.22, "open": 2.5, "high": 2.74, "low": 2.5, "tick": "no_change", "last_trade_price": 2.69, "last_trade_time": "2026-09-21T14:53:49", "percent_change": 8.90688, "prev_day_close": 2.47000002861023}, {"option": "JNJ270115C00240000", "bid": 35.5, "bid_size": 45.0, "ask": 38.15, "ask_size": 317.0, "iv": 0.2845, "open_interest": 2399.0, "volume": 10.0, "delta": 0.8181, "gamma": 0.0065, "vega": 0.4035, "theta": -0.0413, "rho": 0.6049, "theo": 36.1634, "change": -0.175, "open": 37.4, "high": 37.4, "low": 37.25, "tick": "down", "last_trade_price": 37.25, "last_trade_time": "2026-09-21T15:08:09", "percent_change": -0.4676, "prev_day_close": 37.4249992370606}, {"option": "JNJ270115P00240000", "bid": 3.4, "bid_size": 517.0, "ask": 4.85, "ask_size": 194.0, "iv": 0.2621, "open_interest": 2972.0, "volume": 15.0, "delta": -0.1863, "gamma": 0.0067, "vega": 0.408, "theta": -0.0469, "rho": -0.1539, "theo": 4.3707, "change": 0.4, "open": 4.2, "high": 4.55, "low": 4.15, "tick": "up", "last_trade_price": 4.55, "last_trade_time": "2026-09-21T15:51:35", "percent_change": 9.63856, "prev_day_close": 4.14999985694885}, {"option": "JNJ270115C00250000", "bid": 27.45, "bid_size": 190.0, "ask": 30.05, "ask_size": 192.0, "iv": 0.2643, "open_interest": 3563.0, "volume": 4.0, "delta": 0.7436, "gamma": 0.0081, "vega": 0.4895, "theta": -0.051, "rho": 0.5642, "theo": 28.5604, "change": -0.39, "open": 30.7, "high": 30.8, "low": 30.01, "tick": "down", "last_trade_price": 30.01, "last_trade_time": "2026-09-21T14:33:18", "percent_change": -1.2829, "prev_day_close": 30.4000005722046}, {"option": "JNJ270115P00250000", "bid": 5.55, "bid_size": 446.0, "ask": 7.35, "ask_size": 236.0, "iv": 0.2558, "open_interest": 2947.0, "volume": 11.0, "delta": -0.2634, "gamma": 0.0084, "vega": 0.4954, "theta": -0.0557, "rho": -0.2138, "theo": 6.6778, "change": 0.125, "open": 6.32, "high": 6.45, "low": 6.25, "tick": "no_change", "last_trade_price": 6.45, "last_trade_time": "2026-09-21T14:57:06", "percent_change": 1.97629, "prev_day_close": 6.32499980926514}, {"option": "JNJ270115C00260000", "bid": 20.15, "bid_size": 327.0, "ask": 23.15, "ask_size": 216.0, "iv": 0.2506, "open_interest": 3257.0, "volume": 1.0, "delta": 0.6539, "gamma": 0.0096, "vega": 0.5592, "theta": -0.0582, "rho": 0.5065, "theo": 21.8071, "change": 0.875, "open": 23.55, "high": 23.55, "low": 23.55, "tick": "up", "last_trade_price": 23.55, "last_trade_time": "2026-09-21T09:40:06", "percent_change": 3.85888, "prev_day_close": 22.6749992370605}, {"option": "JNJ270115P00260000", "bid": 8.55, "bid_size": 301.0, "ask": 11.0, "ask_size": 265.0, "iv": 0.2518, "open_interest": 1945.0, "volume": 17.0, "delta": -0.3565, "gamma": 0.01, "vega": 0.5619, "theta": -0.0621, "rho": -0.2794, "theo": 9.8662, "change": 0.225, "open": 9.45, "high": 9.55, "low": 9.4, "tick": "no_change", "last_trade_price": 9.55, "last_trade_time": "2026-09-21T14:54:16", "percent_change": 2.41287, "prev_day_close": 9.32499980926514}, {"option": "JNJ270115C00270000", "bid": 15.95, "bid_size": 1.0, "ask": 17.1, "ask_size": 218.0, "iv": 0.2553, "open_interest": 3124.0, "volume": 5.0, "delta": 0.553, "gamma": 0.0105, "vega": 0.5984, "theta": -0.062, "rho": 0.436, "theo": 16.0775, "change": -1.1, "open": 15.99, "high": 17.02, "low": 15.99, "tick": "down", "last_trade_price": 16.2, "last_trade_time": "2026-09-21T15:45:06", "percent_change": -6.35838, "prev_day_close": 17.3000001907349}, {"option": "JNJ270115P00270000", "bid": 13.8, "bid_size": 10.0, "ask": 14.55, "ask_size": 27.0, "iv": 0.2487, "open_interest": 436.0, "volume": 15.0, "delta": -0.4617, "gamma": 0.0109, "vega": 0.5971, "theta": -0.0648, "rho": -0.3514, "theo": 14.1207, "change": 1.05, "open": 13.4, "high": 14.25, "low": 13.4, "tick": "up", "last_trade_price": 14.25, "last_trade_time": "2026-09-21T15:47:06", "percent_change": 7.95454, "prev_day_close": 13.2000002861023}, {"option": "JNJ270115C00280000", "bid": 10.3, "bid_size": 379.0, "ask": 12.95, "ask_size": 313.0, "iv": 0.2467, "open_interest": 4467.0, "volume": 18.0, "delta": 0.4485, "gamma": 0.0107, "vega": 0.5988, "theta": -0.0616, "rho": 0.3582, "theo": 11.4677, "change": -0.375, "open": 11.75, "high": 12.9, "low": 11.33, "tick": "no_change", "last_trade_price": 12.2, "last_trade_time": "2026-09-21T14:53:24", "percent_change": -2.98211, "prev_day_close": 12.5749998092651}, {"option": "JNJ270115P00280000", "bid": 18.55, "bid_size": 244.0, "ask": 20.2, "ask_size": 62.0, "iv": 0.2412, "open_interest": 413.0, "volume": 4.0, "delta": -0.5705, "gamma": 0.0111, "vega": 0.589, "theta": -0.063, "rho": -0.4158, "theo": 19.5432, "change": 0.375, "open": 18.3, "high": 19.35, "low": 18.3, "tick": "up", "last_trade_price": 19.35, "last_trade_time": "2026-09-21T15:58:05", "percent_change": 1.97629, "prev_day_close": 18.9749994277954}, {"option": "JNJ270115C00290000", "bid": 7.4, "bid_size": 169.0, "ask": 9.35, "ask_size": 334.0, "iv": 0.2496, "open_interest": 1730.0, "volume": 18.0, "delta": 0.3493, "gamma": 0.0101, "vega": 0.5615, "theta": -0.0574, "rho": 0.2818, "theo": 7.9421, "change": -0.275, "open": 7.82, "high": 9.04, "low": 7.82, "tick": "down", "last_trade_price": 8.55, "last_trade_time": "2026-09-21T14:54:03", "percent_change": -3.11615, "prev_day_close": 8.82499980926514}, {"option": "JNJ270115P00290000", "bid": 24.85, "bid_size": 216.0, "ask": 26.5, "ask_size": 53.0, "iv": 0.2342, "open_interest": 17.0, "volume": 23.0, "delta": -0.6738, "gamma": 0.0104, "vega": 0.5416, "theta": -0.0571, "rho": -0.4711, "theo": 26.0902, "change": 0.65, "open": 25.28, "high": 25.95, "low": 25.28, "tick": "no_change", "last_trade_price": 25.95, "last_trade_time": "2026-09-21T15:57:34", "percent_change": 2.56917, "prev_day_close": 25.2999992370605}, {"option": "JNJ270115C00300000", "bid": 4.5, "bid_size": 420.0, "ask": 5.95, "ask_size": 114.0, "iv": 0.2383, "open_interest": 2704.0, "volume": 27.0, "delta": 0.2621, "gamma": 0.0089, "vega": 0.4962, "theta": -0.0504, "rho": 0.213, "theo": 5.362, "change": -0.545, "open": 5.22, "high": 6.26, "low": 5.22, "tick": "down", "last_trade_price": 5.43, "last_trade_time": "2026-09-21T15:52:56", "percent_change": -9.12134, "prev_day_close": 5.97499990463257}, {"option": "JNJ270115P00300000", "bid": 32.35, "bid_size": 149.0, "ask": 34.45, "ask_size": 49.0, "iv": 0.2362, "open_interest": 4.0, "volume": 0.0, "delta": -0.765, "gamma": 0.0093, "vega": 0.4638, "theta": -0.049, "rho": -0.493, "theo": 33.6199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.0, "last_trade_time": "2026-08-21T11:56:39", "percent_change": 0.0, "prev_day_close": 32.4750003814697}, {"option": "JNJ270115C00310000", "bid": 2.91, "bid_size": 682.0, "ask": 3.95, "ask_size": 160.0, "iv": 0.2384, "open_interest": 4589.0, "volume": 64.0, "delta": 0.1906, "gamma": 0.0074, "vega": 0.4163, "theta": -0.0421, "rho": 0.1555, "theo": 3.5526, "change": -0.125, "open": 4.05, "high": 4.16, "low": 3.8, "tick": "down", "last_trade_price": 3.85, "last_trade_time": "2026-09-21T15:06:17", "percent_change": -3.14466, "prev_day_close": 3.97500014305115}, {"option": "JNJ270115P00310000", "bid": 40.7, "bid_size": 94.0, "ask": 42.95, "ask_size": 28.0, "iv": 0.2374, "open_interest": 4.0, "volume": 0.0, "delta": -0.8426, "gamma": 0.0082, "vega": 0.3611, "theta": -0.0417, "rho": -0.4576, "theo": 41.9626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.4, "last_trade_time": "2026-09-18T13:39:31", "percent_change": 0.0, "prev_day_close": 40.5}, {"option": "JNJ270115C00320000", "bid": 1.84, "bid_size": 395.0, "ask": 2.8, "ask_size": 260.0, "iv": 0.2424, "open_interest": 425.0, "volume": 16.0, "delta": 0.1356, "gamma": 0.0059, "vega": 0.3357, "theta": -0.0338, "rho": 0.111, "theo": 2.3346, "change": -0.25, "open": 2.71, "high": 2.76, "low": 2.48, "tick": "down", "last_trade_price": 2.48, "last_trade_time": "2026-09-21T15:21:49", "percent_change": -9.15751, "prev_day_close": 2.73000001907349}, {"option": "JNJ270115P00320000", "bid": 49.2, "bid_size": 66.0, "ask": 51.95, "ask_size": 17.0, "iv": 0.222, "open_interest": 13.0, "volume": 0.0, "delta": -0.9091, "gamma": 0.0076, "vega": 0.2462, "theta": -0.0363, "rho": -0.3314, "theo": 50.9646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.2, "last_trade_time": "2026-09-03T10:03:08", "percent_change": 0.0, "prev_day_close": 49.1499996185303}, {"option": "JNJ270115C00330000", "bid": 1.19, "bid_size": 285.0, "ask": 1.9, "ask_size": 172.0, "iv": 0.2459, "open_interest": 698.0, "volume": 2.0, "delta": 0.0957, "gamma": 0.0045, "vega": 0.2638, "theta": -0.0266, "rho": 0.0785, "theo": 1.5435, "change": 0.205, "open": 1.82, "high": 1.82, "low": 1.82, "tick": "down", "last_trade_price": 1.82, "last_trade_time": "2026-09-21T09:59:12", "percent_change": 12.6935, "prev_day_close": 1.61500000953674}, {"option": "JNJ270115P00330000", "bid": 59.15, "bid_size": 17.0, "ask": 61.4, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9667, "gamma": 0.0071, "vega": 0.1122, "theta": -0.0367, "rho": -0.1259, "theo": 60.507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.7749996185303}, {"option": "JNJ270115C00340000", "bid": 0.6, "bid_size": 135.0, "ask": 1.57, "ask_size": 175.0, "iv": 0.2524, "open_interest": 49.0, "volume": 0.0, "delta": 0.0679, "gamma": 0.0034, "vega": 0.205, "theta": -0.0208, "rho": 0.0557, "theo": 1.0426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.02, "last_trade_time": "2026-09-17T14:40:32", "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "JNJ270115P00340000", "bid": 68.45, "bid_size": 1.0, "ask": 72.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9957, "gamma": 0.0013, "vega": 0.0, "theta": -0.0371, "rho": 0.0, "theo": 70.4448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.375}, {"option": "JNJ270115C00350000", "bid": 0.4, "bid_size": 165.0, "ask": 0.9, "ask_size": 106.0, "iv": 0.2509, "open_interest": 49.0, "volume": 12.0, "delta": 0.0491, "gamma": 0.0026, "vega": 0.1598, "theta": -0.0165, "rho": 0.0402, "theo": 0.7289, "change": -0.035, "open": 0.65, "high": 0.8, "low": 0.65, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-09-21T15:54:48", "percent_change": -4.19161, "prev_day_close": 0.834999978542328}, {"option": "JNJ270115P00350000", "bid": 78.7, "bid_size": 5.0, "ask": 81.45, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0371, "rho": 0.0, "theo": 80.4448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 73.95, "last_trade_time": "2026-09-02T09:32:15", "percent_change": 0.0, "prev_day_close": 78.4000015258789}, {"option": "JNJ270115C00360000", "bid": 0.06, "bid_size": 136.0, "ask": 0.76, "ask_size": 153.0, "iv": 0.2523, "open_interest": 29.0, "volume": 2.0, "delta": 0.0367, "gamma": 0.002, "vega": 0.1268, "theta": -0.0133, "rho": 0.0299, "theo": 0.5337, "change": -0.075, "open": 0.45, "high": 0.5, "low": 0.45, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-09-21T13:37:33", "percent_change": -13.0435, "prev_day_close": 0.574999988079071}, {"option": "JNJ270115P00360000", "bid": 88.7, "bid_size": 5.0, "ask": 91.45, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0371, "rho": 0.0, "theo": 90.4448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.375}, {"option": "JNJ270115C00370000", "bid": 0.1, "bid_size": 103.0, "ask": 0.6, "ask_size": 134.0, "iv": 0.2659, "open_interest": 23.0, "volume": 0.0, "delta": 0.0282, "gamma": 0.0016, "vega": 0.1026, "theta": -0.0111, "rho": 0.023, "theo": 0.4069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.01, "last_trade_time": "2026-09-08T11:53:32", "percent_change": 0.0, "prev_day_close": 0.410000011324882}, {"option": "JNJ270115P00370000", "bid": 98.4, "bid_size": 5.0, "ask": 101.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0371, "rho": 0.0, "theo": 100.4448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.5499992370606}, {"option": "JNJ270115C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 0.67, "ask_size": 79.0, "iv": 0.2831, "open_interest": 3.0, "volume": 0.0, "delta": 0.0224, "gamma": 0.0012, "vega": 0.0848, "theta": -0.0094, "rho": 0.0182, "theo": 0.3236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-09-04T13:07:42", "percent_change": 0.0, "prev_day_close": 0.25999999511987}, {"option": "JNJ270115P00380000", "bid": 109.05, "bid_size": 3.0, "ask": 112.15, "ask_size": 3.0, "iv": 0.389, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0371, "rho": 0.0, "theo": 110.4448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 125.45, "last_trade_time": "2026-08-03T09:34:08", "percent_change": 0.0, "prev_day_close": 108.375}, {"option": "JNJ270319C00125000", "bid": 144.65, "bid_size": 3.0, "ask": 147.05, "ask_size": 3.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0001, "vega": 0.0127, "theta": 0.0, "rho": 0.5173, "theo": 145.9013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 101.35, "last_trade_time": "2026-04-21T14:20:50", "percent_change": 0.0, "prev_day_close": 147.700004577637}, {"option": "JNJ270319P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.83, "ask_size": 3.0, "iv": 0.5307, "open_interest": 39.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0001, "vega": 0.0157, "theta": -0.0017, "rho": -0.0035, "theo": 0.0628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-05-22T09:56:08", "percent_change": 0.0, "prev_day_close": 0.41499999165535}, {"option": "JNJ270319C00130000", "bid": 139.15, "bid_size": 3.0, "ask": 142.25, "ask_size": 3.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0001, "vega": 0.0145, "theta": 0.0, "rho": 0.5375, "theo": 141.0099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 100.35, "last_trade_time": "2026-04-23T12:09:16", "percent_change": 0.0, "prev_day_close": 142.674995422363}, {"option": "JNJ270319P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1.0, "iv": 0.4508, "open_interest": 10.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0001, "vega": 0.0188, "theta": -0.0019, "rho": -0.0043, "theo": 0.0757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-07-27T09:30:11", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "JNJ270319C00135000", "bid": 134.85, "bid_size": 5.0, "ask": 137.25, "ask_size": 5.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0001, "vega": 0.0184, "theta": 0.0, "rho": 0.5577, "theo": 136.12, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 121.7, "last_trade_time": "2026-07-15T09:32:54", "percent_change": 0.0, "prev_day_close": 137.824996948242}, {"option": "JNJ270319P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.42, "ask_size": 115.0, "iv": 0.4396, "open_interest": 3.0, "volume": 0.0, "delta": -0.0039, "gamma": 0.0001, "vega": 0.0225, "theta": -0.0023, "rho": -0.0052, "theo": 0.0914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-08-26T10:28:13", "percent_change": 0.0, "prev_day_close": 0.209999993443489}, {"option": "JNJ270319C00140000", "bid": 130.0, "bid_size": 5.0, "ask": 132.35, "ask_size": 9.0, "iv": 0.344, "open_interest": 14.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0002, "vega": 0.0223, "theta": 0.0, "rho": 0.5777, "theo": 131.234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 85.0, "last_trade_time": "2026-05-06T11:36:37", "percent_change": 0.0, "prev_day_close": 132.824996948242}, {"option": "JNJ270319P00140000", "bid": 0.04, "bid_size": 72.0, "ask": 0.35, "ask_size": 249.0, "iv": 0.4148, "open_interest": 36.0, "volume": 36.0, "delta": -0.0047, "gamma": 0.0002, "vega": 0.0268, "theta": -0.0026, "rho": -0.0064, "theo": 0.1108, "change": -0.05, "open": 0.16, "high": 0.18, "low": 0.16, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-09-21T09:47:39", "percent_change": -22.7273, "prev_day_close": 0.219999993219972}, {"option": "JNJ270319C00145000", "bid": 125.1, "bid_size": 5.0, "ask": 127.5, "ask_size": 8.0, "iv": 0.3504, "open_interest": 20.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0002, "vega": 0.0258, "theta": 0.0, "rho": 0.5975, "theo": 126.3519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 83.4, "last_trade_time": "2026-04-21T13:48:13", "percent_change": 0.0, "prev_day_close": 127.950000762939}, {"option": "JNJ270319P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.37, "ask_size": 287.0, "iv": 0.3922, "open_interest": 73.0, "volume": 36.0, "delta": -0.0058, "gamma": 0.0002, "vega": 0.0322, "theta": -0.0031, "rho": -0.0078, "theo": 0.1346, "change": -0.005, "open": 0.25, "high": 0.25, "low": 0.23, "tick": "no_change", "last_trade_price": 0.23, "last_trade_time": "2026-09-21T09:47:39", "percent_change": -2.12766, "prev_day_close": 0.235000003129244}, {"option": "JNJ270319C00150000", "bid": 120.25, "bid_size": 5.0, "ask": 122.95, "ask_size": 8.0, "iv": 0.3999, "open_interest": 23.0, "volume": 0.0, "delta": 0.9948, "gamma": 0.0002, "vega": 0.0334, "theta": 0.0, "rho": 0.6174, "theo": 121.4739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 92.5, "last_trade_time": "2026-06-12T14:20:45", "percent_change": 0.0, "prev_day_close": 123.174999237061}, {"option": "JNJ270319P00150000", "bid": 0.01, "bid_size": 72.0, "ask": 0.54, "ask_size": 259.0, "iv": 0.3932, "open_interest": 75.0, "volume": 0.0, "delta": -0.0071, "gamma": 0.0003, "vega": 0.0384, "theta": -0.0036, "rho": -0.0096, "theo": 0.1642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-05-19T13:01:25", "percent_change": 0.0, "prev_day_close": 0.269999985583127}, {"option": "JNJ270319C00155000", "bid": 115.35, "bid_size": 3.0, "ask": 117.75, "ask_size": 3.0, "iv": 0.3412, "open_interest": 11.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.0003, "vega": 0.0385, "theta": 0.0, "rho": 0.6365, "theo": 116.6043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.0, "last_trade_time": "2026-05-07T10:23:05", "percent_change": 0.0, "prev_day_close": 118.224998474121}, {"option": "JNJ270319P00155000", "bid": 0.01, "bid_size": 53.0, "ask": 0.58, "ask_size": 55.0, "iv": 0.3774, "open_interest": 18.0, "volume": 0.0, "delta": -0.0087, "gamma": 0.0004, "vega": 0.0459, "theta": -0.0042, "rho": -0.0117, "theo": 0.2011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-09-04T12:16:12", "percent_change": 0.0, "prev_day_close": 0.309999991208315}, {"option": "JNJ270319C00160000", "bid": 110.5, "bid_size": 3.0, "ask": 112.9, "ask_size": 3.0, "iv": 0.3392, "open_interest": 13.0, "volume": 0.0, "delta": 0.9916, "gamma": 0.0004, "vega": 0.0486, "theta": 0.0, "rho": 0.6555, "theo": 111.7408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.66, "last_trade_time": "2026-05-22T13:43:04", "percent_change": 0.0, "prev_day_close": 113.575000762939}, {"option": "JNJ270319P00160000", "bid": 0.01, "bid_size": 53.0, "ask": 1.05, "ask_size": 60.0, "iv": 0.3916, "open_interest": 12.0, "volume": 0.0, "delta": -0.0107, "gamma": 0.0004, "vega": 0.0552, "theta": -0.005, "rho": -0.0144, "theo": 0.2471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.34, "last_trade_time": "2026-09-17T11:55:23", "percent_change": 0.0, "prev_day_close": 0.280000004917383}, {"option": "JNJ270319C00165000", "bid": 105.65, "bid_size": 5.0, "ask": 108.4, "ask_size": 5.0, "iv": 0.3631, "open_interest": 32.0, "volume": 0.0, "delta": 0.9893, "gamma": 0.0005, "vega": 0.0574, "theta": 0.0, "rho": 0.6742, "theo": 106.8904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 94.85, "last_trade_time": "2026-08-07T15:34:46", "percent_change": 0.0, "prev_day_close": 108.549999237061}, {"option": "JNJ270319P00165000", "bid": 0.01, "bid_size": 90.0, "ask": 0.82, "ask_size": 167.0, "iv": 0.3576, "open_interest": 15.0, "volume": 0.0, "delta": -0.0132, "gamma": 0.0005, "vega": 0.0657, "theta": -0.0058, "rho": -0.0177, "theo": 0.3052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.47, "last_trade_time": "2026-09-17T11:55:23", "percent_change": 0.0, "prev_day_close": 0.319999992847443}, {"option": "JNJ270319C00170000", "bid": 100.8, "bid_size": 5.0, "ask": 103.55, "ask_size": 5.0, "iv": 0.3506, "open_interest": 42.0, "volume": 0.0, "delta": 0.9865, "gamma": 0.0006, "vega": 0.0704, "theta": 0.0, "rho": 0.692, "theo": 102.0519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 89.85, "last_trade_time": "2026-08-07T10:43:50", "percent_change": 0.0, "prev_day_close": 103.75}, {"option": "JNJ270319P00170000", "bid": 0.04, "bid_size": 94.0, "ask": 0.71, "ask_size": 234.0, "iv": 0.3335, "open_interest": 45.0, "volume": 18.0, "delta": -0.0162, "gamma": 0.0006, "vega": 0.079, "theta": -0.0068, "rho": -0.022, "theo": 0.3783, "change": -0.07, "open": 0.43, "high": 0.43, "low": 0.38, "tick": "no_change", "last_trade_price": 0.38, "last_trade_time": "2026-09-21T12:02:15", "percent_change": -15.5556, "prev_day_close": 0.450000010430813}, {"option": "JNJ270319C00175000", "bid": 95.45, "bid_size": 5.0, "ask": 98.75, "ask_size": 5.0, "iv": 0.3079, "open_interest": 32.0, "volume": 0.0, "delta": 0.9829, "gamma": 0.0007, "vega": 0.0844, "theta": 0.0, "rho": 0.7097, "theo": 97.2333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 96.85, "last_trade_time": "2026-08-21T10:10:27", "percent_change": 0.0, "prev_day_close": 99.0}, {"option": "JNJ270319P00175000", "bid": 0.08, "bid_size": 94.0, "ask": 0.78, "ask_size": 198.0, "iv": 0.3222, "open_interest": 13.0, "volume": 18.0, "delta": -0.0201, "gamma": 0.0008, "vega": 0.094, "theta": -0.008, "rho": -0.0271, "theo": 0.4711, "change": -0.1, "open": 0.47, "high": 0.47, "low": 0.42, "tick": "no_change", "last_trade_price": 0.42, "last_trade_time": "2026-09-21T12:02:15", "percent_change": -19.2308, "prev_day_close": 0.519999995827675}, {"option": "JNJ270319C00180000", "bid": 91.2, "bid_size": 5.0, "ask": 93.85, "ask_size": 5.0, "iv": 0.3293, "open_interest": 22.0, "volume": 0.0, "delta": 0.9785, "gamma": 0.0009, "vega": 0.1026, "theta": 0.0, "rho": 0.7256, "theo": 92.4357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 90.85, "last_trade_time": "2026-09-18T10:49:58", "percent_change": 0.0, "prev_day_close": 94.2000007629394}, {"option": "JNJ270319P00180000", "bid": 0.27, "bid_size": 105.0, "ask": 0.94, "ask_size": 197.0, "iv": 0.3222, "open_interest": 20.0, "volume": 16.0, "delta": -0.0248, "gamma": 0.001, "vega": 0.1126, "theta": -0.0094, "rho": -0.0336, "theo": 0.588, "change": -0.165, "open": 0.51, "high": 0.51, "low": 0.47, "tick": "no_change", "last_trade_price": 0.47, "last_trade_time": "2026-09-21T13:35:37", "percent_change": -25.9843, "prev_day_close": 0.635000005364418}, {"option": "JNJ270319C00185000", "bid": 86.8, "bid_size": 29.0, "ask": 88.85, "ask_size": 220.0, "iv": 0.3272, "open_interest": 2087.0, "volume": 0.0, "delta": 0.973, "gamma": 0.0011, "vega": 0.1221, "theta": 0.0, "rho": 0.7414, "theo": 87.6703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 88.3, "last_trade_time": "2026-08-21T13:12:09", "percent_change": 0.0, "prev_day_close": 89.3499984741211}, {"option": "JNJ270319P00185000", "bid": 0.36, "bid_size": 88.0, "ask": 0.95, "ask_size": 151.0, "iv": 0.3081, "open_interest": 27.0, "volume": 16.0, "delta": -0.0307, "gamma": 0.0012, "vega": 0.1335, "theta": -0.0111, "rho": -0.0414, "theo": 0.7369, "change": -0.225, "open": 0.59, "high": 0.59, "low": 0.55, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-09-21T13:35:37", "percent_change": -29.0323, "prev_day_close": 0.774999976158142}, {"option": "JNJ270319C00190000", "bid": 81.75, "bid_size": 236.0, "ask": 84.65, "ask_size": 304.0, "iv": 0.3265, "open_interest": 2223.0, "volume": 0.0, "delta": 0.9662, "gamma": 0.0013, "vega": 0.1491, "theta": -0.0017, "rho": 0.7546, "theo": 82.9383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 81.18, "last_trade_time": "2026-09-16T14:08:00", "percent_change": 0.0, "prev_day_close": 84.4749984741211}, {"option": "JNJ270319P00190000", "bid": 0.66, "bid_size": 236.0, "ask": 1.17, "ask_size": 221.0, "iv": 0.3089, "open_interest": 242.0, "volume": 0.0, "delta": -0.0378, "gamma": 0.0014, "vega": 0.1589, "theta": -0.013, "rho": -0.0512, "theo": 0.9235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.07, "last_trade_time": "2026-09-16T15:45:19", "percent_change": 0.0, "prev_day_close": 1.04999998211861}, {"option": "JNJ270319C00195000", "bid": 77.35, "bid_size": 94.0, "ask": 79.35, "ask_size": 208.0, "iv": 0.31, "open_interest": 292.0, "volume": 0.0, "delta": 0.9577, "gamma": 0.0016, "vega": 0.1732, "theta": -0.0045, "rho": 0.7673, "theo": 78.2585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 80.9, "last_trade_time": "2026-08-24T15:07:41", "percent_change": 0.0, "prev_day_close": 79.6749992370606}, {"option": "JNJ270319P00195000", "bid": 0.7, "bid_size": 226.0, "ask": 1.46, "ask_size": 183.0, "iv": 0.3002, "open_interest": 90.0, "volume": 0.0, "delta": -0.0466, "gamma": 0.0017, "vega": 0.1868, "theta": -0.0152, "rho": -0.063, "theo": 1.1603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.27, "last_trade_time": "2026-09-18T15:50:06", "percent_change": 0.0, "prev_day_close": 1.22999998927116}, {"option": "JNJ270319C00200000", "bid": 72.65, "bid_size": 169.0, "ask": 75.3, "ask_size": 454.0, "iv": 0.3166, "open_interest": 1483.0, "volume": 1.0, "delta": 0.9476, "gamma": 0.002, "vega": 0.209, "theta": -0.0076, "rho": 0.7792, "theo": 73.6306, "change": -0.025, "open": 75.3, "high": 75.3, "low": 75.3, "tick": "up", "last_trade_price": 75.3, "last_trade_time": "2026-09-21T13:42:37", "percent_change": -0.0331905, "prev_day_close": 75.3250007629394}, {"option": "JNJ270319P00200000", "bid": 1.11, "bid_size": 297.0, "ask": 1.62, "ask_size": 141.0, "iv": 0.2962, "open_interest": 579.0, "volume": 7.0, "delta": -0.0572, "gamma": 0.002, "vega": 0.2204, "theta": -0.0176, "rho": -0.0777, "theo": 1.456, "change": 0.08, "open": 1.36, "high": 1.52, "low": 1.36, "tick": "up", "last_trade_price": 1.52, "last_trade_time": "2026-09-21T15:40:51", "percent_change": 5.55556, "prev_day_close": 1.43999999761581}, {"option": "JNJ270319C00210000", "bid": 63.7, "bid_size": 87.0, "ask": 65.7, "ask_size": 376.0, "iv": 0.2969, "open_interest": 4431.0, "volume": 2.0, "delta": 0.921, "gamma": 0.0027, "vega": 0.2825, "theta": -0.0146, "rho": 0.792, "theo": 64.5956, "change": 0.3, "open": 66.8, "high": 66.8, "low": 66.8, "tick": "no_change", "last_trade_price": 66.8, "last_trade_time": "2026-09-21T15:06:44", "percent_change": 0.451128, "prev_day_close": 66.5}, {"option": "JNJ270319P00210000", "bid": 1.73, "bid_size": 355.0, "ask": 2.45, "ask_size": 133.0, "iv": 0.2866, "open_interest": 709.0, "volume": 8.0, "delta": -0.0848, "gamma": 0.0028, "vega": 0.2966, "theta": -0.0234, "rho": -0.115, "theo": 2.274, "change": -0.035, "open": 2.13, "high": 2.23, "low": 2.13, "tick": "up", "last_trade_price": 2.23, "last_trade_time": "2026-09-21T14:55:57", "percent_change": -1.54525, "prev_day_close": 2.26499998569489}, {"option": "JNJ270319C00220000", "bid": 54.9, "bid_size": 87.0, "ask": 56.9, "ask_size": 168.0, "iv": 0.2863, "open_interest": 188.0, "volume": 0.0, "delta": 0.8852, "gamma": 0.0037, "vega": 0.3671, "theta": -0.0222, "rho": 0.7933, "theo": 55.9151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.89, "last_trade_time": "2026-09-08T15:54:15", "percent_change": 0.0, "prev_day_close": 57.9249992370606}, {"option": "JNJ270319P00220000", "bid": 2.97, "bid_size": 230.0, "ask": 3.5, "ask_size": 12.0, "iv": 0.2809, "open_interest": 928.0, "volume": 25.0, "delta": -0.1214, "gamma": 0.0038, "vega": 0.382, "theta": -0.0298, "rho": -0.1644, "theo": 3.451, "change": 0.275, "open": 3.2, "high": 3.45, "low": 3.2, "tick": "no_change", "last_trade_price": 3.45, "last_trade_time": "2026-09-21T15:47:17", "percent_change": 8.66142, "prev_day_close": 3.17500007152557}, {"option": "JNJ270319C00230000", "bid": 46.65, "bid_size": 68.0, "ask": 48.6, "ask_size": 176.0, "iv": 0.2794, "open_interest": 199.0, "volume": 1.0, "delta": 0.8398, "gamma": 0.0047, "vega": 0.4573, "theta": -0.03, "rho": 0.7818, "theo": 47.6622, "change": 0.9, "open": 49.8, "high": 49.8, "low": 49.8, "tick": "up", "last_trade_price": 49.8, "last_trade_time": "2026-09-21T10:39:29", "percent_change": 1.84049, "prev_day_close": 48.9000015258789}, {"option": "JNJ270319P00230000", "bid": 4.55, "bid_size": 152.0, "ask": 5.2, "ask_size": 37.0, "iv": 0.2762, "open_interest": 1560.0, "volume": 10.0, "delta": -0.1677, "gamma": 0.0048, "vega": 0.4723, "theta": -0.0362, "rho": -0.2255, "theo": 5.0624, "change": 0.15, "open": 4.72, "high": 4.85, "low": 4.72, "tick": "no_change", "last_trade_price": 4.85, "last_trade_time": "2026-09-21T14:57:30", "percent_change": 3.19149, "prev_day_close": 4.70000004768372}, {"option": "JNJ270319C00240000", "bid": 38.9, "bid_size": 81.0, "ask": 41.45, "ask_size": 284.0, "iv": 0.2784, "open_interest": 354.0, "volume": 1.0, "delta": 0.7846, "gamma": 0.0058, "vega": 0.5517, "theta": -0.0372, "rho": 0.7565, "theo": 39.9132, "change": -0.235, "open": 40.74, "high": 40.74, "low": 40.74, "tick": "up", "last_trade_price": 40.74, "last_trade_time": "2026-09-21T13:28:48", "percent_change": -0.573521, "prev_day_close": 40.9750003814697}, {"option": "JNJ270319P00240000", "bid": 6.75, "bid_size": 5.0, "ask": 7.25, "ask_size": 24.0, "iv": 0.2719, "open_interest": 1831.0, "volume": 77.0, "delta": -0.2236, "gamma": 0.0059, "vega": 0.5603, "theta": -0.0423, "rho": -0.2983, "theo": 7.1742, "change": 0.25, "open": 6.7, "high": 7.15, "low": 6.55, "tick": "no_change", "last_trade_price": 7.15, "last_trade_time": "2026-09-21T15:58:55", "percent_change": 3.62319, "prev_day_close": 6.90000009536743}, {"option": "JNJ270319C00250000", "bid": 32.2, "bid_size": 5.0, "ask": 34.35, "ask_size": 207.0, "iv": 0.275, "open_interest": 581.0, "volume": 9.0, "delta": 0.7197, "gamma": 0.0068, "vega": 0.6334, "theta": -0.0433, "rho": 0.724, "theo": 32.776, "change": 1.075, "open": 34.45, "high": 34.65, "low": 34.1, "tick": "no_change", "last_trade_price": 34.65, "last_trade_time": "2026-09-21T10:57:34", "percent_change": 3.20178, "prev_day_close": 33.5750007629394}, {"option": "JNJ270319P00250000", "bid": 9.3, "bid_size": 87.0, "ask": 10.25, "ask_size": 104.0, "iv": 0.2648, "open_interest": 1389.0, "volume": 144.0, "delta": -0.2902, "gamma": 0.007, "vega": 0.6406, "theta": -0.0474, "rho": -0.3802, "theo": 9.9236, "change": 0.475, "open": 10.05, "high": 10.05, "low": 9.2, "tick": "no_change", "last_trade_price": 9.9, "last_trade_time": "2026-09-21T15:53:35", "percent_change": 5.03979, "prev_day_close": 9.42500019073486}, {"option": "JNJ270319C00260000", "bid": 25.55, "bid_size": 43.0, "ask": 27.7, "ask_size": 220.0, "iv": 0.265, "open_interest": 640.0, "volume": 2.0, "delta": 0.6462, "gamma": 0.0076, "vega": 0.6966, "theta": -0.0479, "rho": 0.6691, "theo": 26.3687, "change": -0.375, "open": 28.25, "high": 28.25, "low": 27.15, "tick": "down", "last_trade_price": 27.15, "last_trade_time": "2026-09-21T11:29:33", "percent_change": -1.3624, "prev_day_close": 27.5249996185303}, {"option": "JNJ270319P00260000", "bid": 11.9, "bid_size": 299.0, "ask": 14.55, "ask_size": 195.0, "iv": 0.259, "open_interest": 732.0, "volume": 12.0, "delta": -0.3653, "gamma": 0.0079, "vega": 0.7014, "theta": -0.0511, "rho": -0.4662, "theo": 13.3893, "change": -0.02, "open": 12.75, "high": 13.1, "low": 12.7, "tick": "down", "last_trade_price": 13.03, "last_trade_time": "2026-09-21T14:57:08", "percent_change": -0.153258, "prev_day_close": 13.0500001907349}, {"option": "JNJ270319C00270000", "bid": 20.15, "bid_size": 21.0, "ask": 21.95, "ask_size": 165.0, "iv": 0.26, "open_interest": 549.0, "volume": 1.0, "delta": 0.5665, "gamma": 0.0082, "vega": 0.7356, "theta": -0.0505, "rho": 0.6019, "theo": 20.7954, "change": -0.85, "open": 21.05, "high": 21.05, "low": 21.05, "tick": "down", "last_trade_price": 21.05, "last_trade_time": "2026-09-21T15:22:54", "percent_change": -3.88128, "prev_day_close": 21.8999996185303}, {"option": "JNJ270319P00270000", "bid": 16.65, "bid_size": 214.0, "ask": 18.25, "ask_size": 65.0, "iv": 0.2524, "open_interest": 693.0, "volume": 37.0, "delta": -0.4483, "gamma": 0.0085, "vega": 0.7359, "theta": -0.053, "rho": -0.5526, "theo": 17.7559, "change": 0.5, "open": 16.7, "high": 17.4, "low": 16.7, "tick": "up", "last_trade_price": 17.4, "last_trade_time": "2026-09-21T14:56:50", "percent_change": 2.95858, "prev_day_close": 16.8999996185303}, {"option": "JNJ270319C00280000", "bid": 14.95, "bid_size": 350.0, "ask": 17.3, "ask_size": 168.0, "iv": 0.2535, "open_interest": 439.0, "volume": 10.0, "delta": 0.4848, "gamma": 0.0084, "vega": 0.7456, "theta": -0.0511, "rho": 0.5266, "theo": 16.1051, "change": -0.47, "open": 16.95, "high": 17.05, "low": 16.78, "tick": "down", "last_trade_price": 16.78, "last_trade_time": "2026-09-21T14:12:34", "percent_change": -2.72464, "prev_day_close": 17.25}, {"option": "JNJ270319P00280000", "bid": 21.7, "bid_size": 244.0, "ask": 23.55, "ask_size": 61.0, "iv": 0.2478, "open_interest": 331.0, "volume": 23.0, "delta": -0.534, "gamma": 0.0088, "vega": 0.7368, "theta": -0.0529, "rho": -0.6226, "theo": 23.0254, "change": 0.275, "open": 21.8, "high": 22.3, "low": 21.75, "tick": "no_change", "last_trade_price": 22.15, "last_trade_time": "2026-09-21T12:23:21", "percent_change": 1.25714, "prev_day_close": 21.875}, {"option": "JNJ270319C00290000", "bid": 11.75, "bid_size": 15.0, "ask": 12.85, "ask_size": 169.0, "iv": 0.2514, "open_interest": 1867.0, "volume": 5.0, "delta": 0.4052, "gamma": 0.0082, "vega": 0.7256, "theta": -0.0495, "rho": 0.4544, "theo": 12.2768, "change": 0.05, "open": 13.1, "high": 13.1, "low": 12.95, "tick": "down", "last_trade_price": 12.95, "last_trade_time": "2026-09-21T15:01:38", "percent_change": 0.387596, "prev_day_close": 12.9000000953674}, {"option": "JNJ270319P00290000", "bid": 27.85, "bid_size": 176.0, "ask": 29.7, "ask_size": 73.0, "iv": 0.245, "open_interest": 21.0, "volume": 2.0, "delta": -0.6183, "gamma": 0.0088, "vega": 0.7042, "theta": -0.0505, "rho": -0.6791, "theo": 29.2021, "change": 0.55, "open": 28.95, "high": 28.95, "low": 28.95, "tick": "no_change", "last_trade_price": 28.95, "last_trade_time": "2026-09-21T15:22:50", "percent_change": 1.93662, "prev_day_close": 28.4000005722046}, {"option": "JNJ270319C00300000", "bid": 7.9, "bid_size": 400.0, "ask": 10.25, "ask_size": 148.0, "iv": 0.2475, "open_interest": 1420.0, "volume": 21.0, "delta": 0.3317, "gamma": 0.0078, "vega": 0.6808, "theta": -0.0463, "rho": 0.3776, "theo": 9.2321, "change": -0.125, "open": 10.25, "high": 10.26, "low": 9.8, "tick": "down", "last_trade_price": 9.85, "last_trade_time": "2026-09-21T14:54:19", "percent_change": -1.25313, "prev_day_close": 9.97499990463257}, {"option": "JNJ270319P00300000", "bid": 34.3, "bid_size": 131.0, "ask": 37.0, "ask_size": 54.0, "iv": 0.2411, "open_interest": 0.0, "volume": 0.0, "delta": -0.6973, "gamma": 0.0083, "vega": 0.6449, "theta": -0.0463, "rho": -0.7114, "theo": 36.2097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.4, "last_trade_time": "2026-09-17T11:45:59", "percent_change": 0.0, "prev_day_close": 34.8500003814697}, {"option": "JNJ270319C00310000", "bid": 6.15, "bid_size": 166.0, "ask": 7.9, "ask_size": 232.0, "iv": 0.252, "open_interest": 1059.0, "volume": 4.0, "delta": 0.2664, "gamma": 0.007, "vega": 0.6181, "theta": -0.0419, "rho": 0.3072, "theo": 6.8645, "change": -0.25, "open": 7.3, "high": 7.3, "low": 7.15, "tick": "no_change", "last_trade_price": 7.15, "last_trade_time": "2026-09-21T15:18:29", "percent_change": -3.37838, "prev_day_close": 7.40000009536743}, {"option": "JNJ270319P00310000", "bid": 42.6, "bid_size": 111.0, "ask": 44.55, "ask_size": 27.0, "iv": 0.2426, "open_interest": 7.0, "volume": 0.0, "delta": -0.7688, "gamma": 0.0077, "vega": 0.5627, "theta": -0.0412, "rho": -0.7038, "theo": 43.9483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 44.45, "last_trade_time": "2026-09-18T12:44:32", "percent_change": 0.0, "prev_day_close": 42.625}, {"option": "JNJ270319C00320000", "bid": 4.6, "bid_size": 7.0, "ask": 5.95, "ask_size": 170.0, "iv": 0.2545, "open_interest": 1017.0, "volume": 101.0, "delta": 0.2106, "gamma": 0.0062, "vega": 0.5456, "theta": -0.0369, "rho": 0.2456, "theo": 5.0621, "change": 0.03, "open": 5.65, "high": 5.85, "low": 5.35, "tick": "up", "last_trade_price": 5.43, "last_trade_time": "2026-09-21T14:57:11", "percent_change": 0.555558, "prev_day_close": 5.39999985694885}, {"option": "JNJ270319P00320000", "bid": 51.25, "bid_size": 93.0, "ask": 53.25, "ask_size": 29.0, "iv": 0.2481, "open_interest": 0.0, "volume": 0.0, "delta": -0.833, "gamma": 0.0072, "vega": 0.4613, "theta": -0.0368, "rho": -0.639, "theo": 52.3161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.0249996185303}, {"option": "JNJ270319C00330000", "bid": 2.87, "bid_size": 328.0, "ask": 4.55, "ask_size": 294.0, "iv": 0.2503, "open_interest": 130.0, "volume": 32.0, "delta": 0.1646, "gamma": 0.0053, "vega": 0.4705, "theta": -0.0317, "rho": 0.1936, "theo": 3.7164, "change": -0.1, "open": 4.0, "high": 4.0, "low": 3.85, "tick": "no_change", "last_trade_price": 3.95, "last_trade_time": "2026-09-21T14:54:01", "percent_change": -2.46913, "prev_day_close": 4.04999995231628}, {"option": "JNJ270319P00330000", "bid": 59.95, "bid_size": 94.0, "ask": 62.7, "ask_size": 104.0, "iv": 0.2534, "open_interest": 0.0, "volume": 0.0, "delta": -0.8919, "gamma": 0.007, "vega": 0.3417, "theta": -0.0346, "rho": -0.4939, "theo": 61.2268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.6499996185303}, {"option": "JNJ270319C00340000", "bid": 2.17, "bid_size": 226.0, "ask": 3.35, "ask_size": 237.0, "iv": 0.2528, "open_interest": 122.0, "volume": 0.0, "delta": 0.1276, "gamma": 0.0044, "vega": 0.3984, "theta": -0.0268, "rho": 0.1519, "theo": 2.7274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.78, "last_trade_time": "2026-09-18T12:30:25", "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "JNJ270319P00340000", "bid": 68.7, "bid_size": 27.0, "ask": 71.35, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9481, "gamma": 0.0072, "vega": 0.1986, "theta": -0.0352, "rho": -0.3069, "theo": 70.618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 97.2, "last_trade_time": "2026-03-16T10:08:22", "percent_change": 0.0, "prev_day_close": 68.9000015258789}, {"option": "JNJ270319C00350000", "bid": 1.39, "bid_size": 245.0, "ask": 2.58, "ask_size": 199.0, "iv": 0.2532, "open_interest": 67.0, "volume": 4.0, "delta": 0.0986, "gamma": 0.0036, "vega": 0.3328, "theta": -0.0224, "rho": 0.1184, "theo": 2.0091, "change": 0.135, "open": 2.14, "high": 2.14, "low": 2.13, "tick": "up", "last_trade_price": 2.14, "last_trade_time": "2026-09-21T14:57:11", "percent_change": 6.73317, "prev_day_close": 2.00499993562698}, {"option": "JNJ270319P00350000", "bid": 78.7, "bid_size": 5.0, "ask": 81.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9855, "gamma": 0.0034, "vega": 0.0142, "theta": -0.0375, "rho": 0.0, "theo": 80.4448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 99.0, "last_trade_time": "2026-07-16T09:39:50", "percent_change": 0.0, "prev_day_close": 78.3999977111816}, {"option": "JNJ270319C00360000", "bid": 0.94, "bid_size": 123.0, "ask": 2.2, "ask_size": 307.0, "iv": 0.2594, "open_interest": 49.0, "volume": 1.0, "delta": 0.0763, "gamma": 0.003, "vega": 0.2762, "theta": -0.0187, "rho": 0.0919, "theo": 1.4943, "change": -0.075, "open": 1.45, "high": 1.45, "low": 1.45, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-09-21T09:33:05", "percent_change": -4.91803, "prev_day_close": 1.52499997615814}, {"option": "JNJ270319P00360000", "bid": 88.35, "bid_size": 5.0, "ask": 92.05, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0375, "rho": 0.0, "theo": 90.4448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.5749969482422}, {"option": "JNJ270319C00370000", "bid": 0.7, "bid_size": 130.0, "ask": 1.42, "ask_size": 114.0, "iv": 0.2569, "open_interest": 15.0, "volume": 0.0, "delta": 0.0592, "gamma": 0.0024, "vega": 0.2281, "theta": -0.0155, "rho": 0.0715, "theo": 1.1196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-09-02T09:32:10", "percent_change": 0.0, "prev_day_close": 1.12999999523163}, {"option": "JNJ270319P00370000", "bid": 99.05, "bid_size": 5.0, "ask": 101.45, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0375, "rho": 0.0, "theo": 100.4448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 100.66, "last_trade_time": "2026-07-28T11:54:39", "percent_change": 0.0, "prev_day_close": 98.4249992370606}, {"option": "JNJ270319C00380000", "bid": 0.68, "bid_size": 3.0, "ask": 1.29, "ask_size": 39.0, "iv": 0.2706, "open_interest": 14.0, "volume": 0.0, "delta": 0.0461, "gamma": 0.002, "vega": 0.1881, "theta": -0.0128, "rho": 0.056, "theo": 0.8472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.23, "last_trade_time": "2026-08-24T14:27:33", "percent_change": 0.0, "prev_day_close": 0.810000002384186}, {"option": "JNJ270319P00380000", "bid": 108.7, "bid_size": 3.0, "ask": 111.45, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0375, "rho": 0.0, "theo": 110.4448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.474998474121}, {"option": "JNJ270319C00390000", "bid": 0.47, "bid_size": 6.0, "ask": 1.25, "ask_size": 2.0, "iv": 0.2802, "open_interest": 11.0, "volume": 0.0, "delta": 0.0363, "gamma": 0.0016, "vega": 0.1554, "theta": -0.0107, "rho": 0.044, "theo": 0.6515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-08-31T14:55:16", "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "JNJ270319P00390000", "bid": 119.05, "bid_size": 3.0, "ask": 121.45, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0375, "rho": 0.0, "theo": 120.4448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 118.549999237061}, {"option": "JNJ270319C00400000", "bid": 0.29, "bid_size": 32.0, "ask": 0.66, "ask_size": 51.0, "iv": 0.2685, "open_interest": 2.0, "volume": 0.0, "delta": 0.0289, "gamma": 0.0013, "vega": 0.1293, "theta": -0.009, "rho": 0.035, "theo": 0.5082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.73, "last_trade_time": "2026-09-03T09:30:18", "percent_change": 0.0, "prev_day_close": 0.475000016391277}, {"option": "JNJ270319P00400000", "bid": 128.7, "bid_size": 3.0, "ask": 131.45, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0375, "rho": 0.0, "theo": 130.4448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 128.449996948242}, {"option": "JNJ270416C00165000", "bid": 105.6, "bid_size": 3.0, "ask": 108.6, "ask_size": 3.0, "iv": 0.3156, "open_interest": 1.0, "volume": 0.0, "delta": 0.9838, "gamma": 0.0006, "vega": 0.0883, "theta": 0.0, "rho": 0.7024, "theo": 107.2856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 109.3, "last_trade_time": "2026-08-20T11:45:14", "percent_change": 0.0, "prev_day_close": 108.975002288818}, {"option": "JNJ270416P00165000", "bid": 0.01, "bid_size": 52.0, "ask": 0.98, "ask_size": 54.0, "iv": 0.3441, "open_interest": 0.0, "volume": 0.0, "delta": -0.0181, "gamma": 0.0006, "vega": 0.0928, "theta": -0.0072, "rho": -0.0282, "theo": 0.4755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.415000006556511}, {"option": "JNJ270416C00170000", "bid": 100.85, "bid_size": 3.0, "ask": 103.9, "ask_size": 3.0, "iv": 0.3224, "open_interest": 2.0, "volume": 0.0, "delta": 0.9802, "gamma": 0.0008, "vega": 0.1044, "theta": 0.0, "rho": 0.7325, "theo": 102.4783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 108.65, "last_trade_time": "2026-09-02T09:32:15", "percent_change": 0.0, "prev_day_close": 103.924999237061}, {"option": "JNJ270416P00170000", "bid": 0.14, "bid_size": 21.0, "ask": 1.0, "ask_size": 55.0, "iv": 0.3339, "open_interest": 0.0, "volume": 0.0, "delta": -0.0217, "gamma": 0.0008, "vega": 0.1075, "theta": -0.0082, "rho": -0.0336, "theo": 0.5683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.515000000596046}, {"option": "JNJ270416C00175000", "bid": 96.5, "bid_size": 8.0, "ask": 98.8, "ask_size": 10.0, "iv": 0.3221, "open_interest": 0.0, "volume": 0.0, "delta": 0.9759, "gamma": 0.0009, "vega": 0.1213, "theta": 0.0, "rho": 0.7526, "theo": 97.6941, "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": 99.2750015258789}, {"option": "JNJ270416P00175000", "bid": 0.25, "bid_size": 55.0, "ask": 1.09, "ask_size": 55.0, "iv": 0.3251, "open_interest": 2.0, "volume": 0.0, "delta": -0.0259, "gamma": 0.0009, "vega": 0.1256, "theta": -0.0093, "rho": -0.0403, "theo": 0.6812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-09-03T13:20:22", "percent_change": 0.0, "prev_day_close": 0.71000000834465}, {"option": "JNJ270416C00180000", "bid": 91.6, "bid_size": 10.0, "ask": 94.35, "ask_size": 10.0, "iv": 0.3216, "open_interest": 2.0, "volume": 0.0, "delta": 0.9707, "gamma": 0.0011, "vega": 0.142, "theta": -0.0002, "rho": 0.7888, "theo": 92.9368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 92.79, "last_trade_time": "2026-08-24T10:33:29", "percent_change": 0.0, "prev_day_close": 94.4750022888184}, {"option": "JNJ270416P00180000", "bid": 0.32, "bid_size": 42.0, "ask": 1.04, "ask_size": 12.0, "iv": 0.3082, "open_interest": 5.0, "volume": 0.0, "delta": -0.0311, "gamma": 0.0011, "vega": 0.1448, "theta": -0.0106, "rho": -0.0481, "theo": 0.82, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-08-27T09:43:55", "percent_change": 0.0, "prev_day_close": 0.865000009536743}, {"option": "JNJ270416C00185000", "bid": 86.9, "bid_size": 22.0, "ask": 89.25, "ask_size": 80.0, "iv": 0.3029, "open_interest": 2000.0, "volume": 0.0, "delta": 0.9644, "gamma": 0.0013, "vega": 0.1658, "theta": -0.0022, "rho": 0.8854, "theo": 88.2139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 88.3, "last_trade_time": "2026-08-21T13:56:38", "percent_change": 0.0, "prev_day_close": 89.7999992370606}, {"option": "JNJ270416P00185000", "bid": 0.55, "bid_size": 55.0, "ask": 1.48, "ask_size": 56.0, "iv": 0.3137, "open_interest": 3.0, "volume": 0.0, "delta": -0.0372, "gamma": 0.0013, "vega": 0.1688, "theta": -0.012, "rho": -0.0576, "theo": 0.9887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-08-27T09:43:51", "percent_change": 0.0, "prev_day_close": 1.11000001430511}, {"option": "JNJ270416C00190000", "bid": 82.1, "bid_size": 17.0, "ask": 84.95, "ask_size": 164.0, "iv": 0.3049, "open_interest": 1002.0, "volume": 0.0, "delta": 0.957, "gamma": 0.0015, "vega": 0.192, "theta": -0.0043, "rho": 0.9923, "theo": 83.5427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 80.36, "last_trade_time": "2026-08-31T12:09:29", "percent_change": 0.0, "prev_day_close": 84.9500007629394}, {"option": "JNJ270416P00190000", "bid": 0.7, "bid_size": 54.0, "ask": 1.82, "ask_size": 53.0, "iv": 0.3092, "open_interest": 3.0, "volume": 0.0, "delta": -0.0447, "gamma": 0.0015, "vega": 0.1942, "theta": -0.0137, "rho": -0.0689, "theo": 1.1969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.21, "last_trade_time": "2026-09-03T14:23:57", "percent_change": 0.0, "prev_day_close": 1.28999999165535}, {"option": "JNJ270416C00195000", "bid": 77.9, "bid_size": 16.0, "ask": 80.6, "ask_size": 34.0, "iv": 0.3145, "open_interest": 26.0, "volume": 0.0, "delta": 0.9484, "gamma": 0.0018, "vega": 0.221, "theta": -0.0067, "rho": 1.006, "theo": 78.9263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 81.1, "last_trade_time": "2026-08-24T15:07:41", "percent_change": 0.0, "prev_day_close": 80.5499992370606}, {"option": "JNJ270416P00195000", "bid": 1.04, "bid_size": 55.0, "ask": 2.04, "ask_size": 54.0, "iv": 0.3042, "open_interest": 4.0, "volume": 0.0, "delta": -0.0535, "gamma": 0.0018, "vega": 0.2246, "theta": -0.0156, "rho": -0.0825, "theo": 1.4501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-09-10T11:39:11", "percent_change": 0.0, "prev_day_close": 1.58500003814697}, {"option": "JNJ270416C00200000", "bid": 73.0, "bid_size": 17.0, "ask": 75.85, "ask_size": 31.0, "iv": 0.2973, "open_interest": 23.0, "volume": 0.0, "delta": 0.9381, "gamma": 0.0021, "vega": 0.2539, "theta": -0.0092, "rho": 1.0164, "theo": 74.3643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 76.21, "last_trade_time": "2026-08-24T15:49:03", "percent_change": 0.0, "prev_day_close": 75.9500007629394}, {"option": "JNJ270416P00200000", "bid": 1.13, "bid_size": 60.0, "ask": 2.23, "ask_size": 40.0, "iv": 0.2916, "open_interest": 16.0, "volume": 0.0, "delta": -0.064, "gamma": 0.0021, "vega": 0.2572, "theta": -0.0176, "rho": -0.0984, "theo": 1.7609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-09-17T13:10:22", "percent_change": 0.0, "prev_day_close": 1.70999997854233}, {"option": "JNJ270416C00210000", "bid": 64.05, "bid_size": 19.0, "ask": 66.95, "ask_size": 23.0, "iv": 0.2874, "open_interest": 15.0, "volume": 0.0, "delta": 0.9121, "gamma": 0.0028, "vega": 0.3294, "theta": -0.0149, "rho": 1.0277, "theo": 65.4455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 66.26, "last_trade_time": "2026-08-21T11:21:21", "percent_change": 0.0, "prev_day_close": 67.2750015258789}, {"option": "JNJ270416P00210000", "bid": 2.17, "bid_size": 52.0, "ask": 2.98, "ask_size": 4.0, "iv": 0.2852, "open_interest": 4.0, "volume": 0.0, "delta": -0.0907, "gamma": 0.0029, "vega": 0.3337, "theta": -0.0224, "rho": -0.1389, "theo": 2.5914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.89, "last_trade_time": "2026-09-16T15:14:40", "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "JNJ270416C00220000", "bid": 56.15, "bid_size": 27.0, "ask": 58.3, "ask_size": 73.0, "iv": 0.2864, "open_interest": 3.0, "volume": 0.0, "delta": 0.8776, "gamma": 0.0036, "vega": 0.4159, "theta": -0.0211, "rho": 1.0239, "theo": 56.8716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.62, "last_trade_time": "2026-08-24T13:40:59", "percent_change": 0.0, "prev_day_close": 58.3500003814697}, {"option": "JNJ270416P00220000", "bid": 3.2, "bid_size": 136.0, "ask": 4.4, "ask_size": 106.0, "iv": 0.2785, "open_interest": 23.0, "volume": 0.0, "delta": -0.1262, "gamma": 0.0037, "vega": 0.4211, "theta": -0.0277, "rho": -0.1921, "theo": 3.7768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-09-15T09:55:49", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "JNJ270416C00230000", "bid": 47.6, "bid_size": 77.0, "ask": 50.2, "ask_size": 148.0, "iv": 0.2744, "open_interest": 1.0, "volume": 1.0, "delta": 0.834, "gamma": 0.0046, "vega": 0.5082, "theta": -0.0274, "rho": 1.0034, "theo": 48.7269, "change": -0.275, "open": 50.1, "high": 50.1, "low": 50.1, "tick": "up", "last_trade_price": 50.1, "last_trade_time": "2026-09-21T12:45:03", "percent_change": -0.545906, "prev_day_close": 50.375}, {"option": "JNJ270416P00230000", "bid": 4.8, "bid_size": 145.0, "ask": 6.4, "ask_size": 90.0, "iv": 0.2748, "open_interest": 4.0, "volume": 0.0, "delta": -0.1712, "gamma": 0.0047, "vega": 0.5142, "theta": -0.0332, "rho": -0.2586, "theo": 5.4051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.07, "last_trade_time": "2026-09-03T10:29:24", "percent_change": 0.0, "prev_day_close": 5.57500004768372}, {"option": "JNJ270416C00240000", "bid": 40.45, "bid_size": 74.0, "ask": 42.35, "ask_size": 35.0, "iv": 0.2698, "open_interest": 2.0, "volume": 0.0, "delta": 0.781, "gamma": 0.0055, "vega": 0.5995, "theta": -0.0335, "rho": 0.9654, "theo": 41.096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.95, "last_trade_time": "2026-09-11T12:26:18", "percent_change": 0.0, "prev_day_close": 43.0499992370606}, {"option": "JNJ270416P00240000", "bid": 6.75, "bid_size": 100.0, "ask": 8.1, "ask_size": 26.0, "iv": 0.2624, "open_interest": 1.0, "volume": 0.0, "delta": -0.2261, "gamma": 0.0057, "vega": 0.6057, "theta": -0.0385, "rho": -0.3378, "theo": 7.5652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.31, "last_trade_time": "2026-09-10T12:11:21", "percent_change": 0.0, "prev_day_close": 7.92499995231628}, {"option": "JNJ270416C00250000", "bid": 33.15, "bid_size": 119.0, "ask": 35.5, "ask_size": 50.0, "iv": 0.2626, "open_interest": 0.0, "volume": 0.0, "delta": 0.719, "gamma": 0.0065, "vega": 0.682, "theta": -0.0388, "rho": 0.9101, "theo": 34.0731, "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": 35.3250007629394}, {"option": "JNJ270416P00250000", "bid": 10.0, "bid_size": 135.0, "ask": 10.95, "ask_size": 29.0, "iv": 0.2605, "open_interest": 52.0, "volume": 13.0, "delta": -0.2908, "gamma": 0.0067, "vega": 0.6884, "theta": -0.0431, "rho": -0.4248, "theo": 10.3663, "change": -0.1, "open": 10.28, "high": 10.7, "low": 10.28, "tick": "no_change", "last_trade_price": 10.7, "last_trade_time": "2026-09-21T15:58:56", "percent_change": -0.925923, "prev_day_close": 10.7999997138977}, {"option": "JNJ270416C00260000", "bid": 27.35, "bid_size": 27.0, "ask": 29.65, "ask_size": 147.0, "iv": 0.2639, "open_interest": 12.0, "volume": 5.0, "delta": 0.6492, "gamma": 0.0072, "vega": 0.7477, "theta": -0.0429, "rho": 0.8388, "theo": 27.7608, "change": 0.975, "open": 28.83, "high": 30.0, "low": 28.83, "tick": "up", "last_trade_price": 30.0, "last_trade_time": "2026-09-21T11:05:06", "percent_change": 3.35917, "prev_day_close": 29.0249996185303}, {"option": "JNJ270416P00260000", "bid": 13.15, "bid_size": 162.0, "ask": 14.75, "ask_size": 42.0, "iv": 0.2544, "open_interest": 16.0, "volume": 1.0, "delta": -0.3643, "gamma": 0.0076, "vega": 0.7524, "theta": -0.0466, "rho": -0.5179, "theo": 13.9198, "change": -0.235, "open": 13.99, "high": 13.99, "low": 13.99, "tick": "down", "last_trade_price": 13.99, "last_trade_time": "2026-09-21T12:30:48", "percent_change": -1.65202, "prev_day_close": 14.2250003814697}, {"option": "JNJ270416C00270000", "bid": 21.45, "bid_size": 192.0, "ask": 23.0, "ask_size": 87.0, "iv": 0.25, "open_interest": 184.0, "volume": 26.0, "delta": 0.5741, "gamma": 0.0078, "vega": 0.7896, "theta": -0.0454, "rho": 0.7546, "theo": 22.2455, "change": 0.175, "open": 23.95, "high": 23.95, "low": 23.25, "tick": "no_change", "last_trade_price": 23.25, "last_trade_time": "2026-09-21T11:28:55", "percent_change": 0.758397, "prev_day_close": 23.0749998092651}, {"option": "JNJ270416P00270000", "bid": 17.05, "bid_size": 156.0, "ask": 20.05, "ask_size": 147.0, "iv": 0.2534, "open_interest": 35.0, "volume": 21.0, "delta": -0.4439, "gamma": 0.0082, "vega": 0.7887, "theta": -0.0486, "rho": -0.611, "theo": 18.3054, "change": -0.55, "open": 17.8, "high": 17.8, "low": 17.8, "tick": "no_change", "last_trade_price": 17.8, "last_trade_time": "2026-09-21T10:47:15", "percent_change": -2.99728, "prev_day_close": 18.3500003814697}, {"option": "JNJ270416C00280000", "bid": 16.6, "bid_size": 156.0, "ask": 19.25, "ask_size": 155.0, "iv": 0.2522, "open_interest": 24.0, "volume": 0.0, "delta": 0.4972, "gamma": 0.008, "vega": 0.8032, "theta": -0.0463, "rho": 0.6628, "theo": 17.5657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.9, "last_trade_time": "2026-09-16T10:28:57", "percent_change": 0.0, "prev_day_close": 18.1499996185303}, {"option": "JNJ270416P00280000", "bid": 22.2, "bid_size": 126.0, "ask": 24.1, "ask_size": 3.0, "iv": 0.2423, "open_interest": 8.0, "volume": 0.0, "delta": -0.5262, "gamma": 0.0085, "vega": 0.7926, "theta": -0.049, "rho": -0.6878, "theo": 23.5799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.65, "last_trade_time": "2026-09-08T12:30:14", "percent_change": 0.0, "prev_day_close": 23.4000005722046}, {"option": "JNJ270416C00290000", "bid": 12.5, "bid_size": 218.0, "ask": 15.05, "ask_size": 201.0, "iv": 0.2475, "open_interest": 464.0, "volume": 2.0, "delta": 0.4219, "gamma": 0.0079, "vega": 0.7883, "theta": -0.0454, "rho": 0.5688, "theo": 13.6806, "change": 0.475, "open": 14.55, "high": 14.55, "low": 14.55, "tick": "up", "last_trade_price": 14.55, "last_trade_time": "2026-09-21T11:28:17", "percent_change": 3.37478, "prev_day_close": 14.0750002861023}, {"option": "JNJ270416P00290000", "bid": 28.55, "bid_size": 147.0, "ask": 30.6, "ask_size": 46.0, "iv": 0.2446, "open_interest": 32.0, "volume": 1.0, "delta": -0.607, "gamma": 0.0085, "vega": 0.7631, "theta": -0.0475, "rho": -0.7449, "theo": 29.7032, "change": 0.25, "open": 29.65, "high": 29.65, "low": 29.65, "tick": "up", "last_trade_price": 29.65, "last_trade_time": "2026-09-21T13:51:53", "percent_change": 0.850338, "prev_day_close": 29.4000005722046}, {"option": "JNJ270416C00300000", "bid": 9.4, "bid_size": 207.0, "ask": 11.45, "ask_size": 97.0, "iv": 0.2439, "open_interest": 234.0, "volume": 0.0, "delta": 0.352, "gamma": 0.0075, "vega": 0.749, "theta": -0.0432, "rho": 0.4788, "theo": 10.5559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.9, "last_trade_time": "2026-09-18T15:03:31", "percent_change": 0.0, "prev_day_close": 11.5749998092651}, {"option": "JNJ270416P00300000", "bid": 35.55, "bid_size": 139.0, "ask": 37.65, "ask_size": 55.0, "iv": 0.2449, "open_interest": 3.0, "volume": 3.0, "delta": -0.6836, "gamma": 0.0082, "vega": 0.7037, "theta": -0.0443, "rho": -0.7746, "theo": 36.6509, "change": -0.525, "open": 35.5, "high": 35.5, "low": 35.5, "tick": "down", "last_trade_price": 35.5, "last_trade_time": "2026-09-21T09:53:14", "percent_change": -1.45733, "prev_day_close": 36.0250015258789}, {"option": "JNJ270416C00310000", "bid": 6.95, "bid_size": 171.0, "ask": 9.35, "ask_size": 144.0, "iv": 0.2468, "open_interest": 29.0, "volume": 1.0, "delta": 0.289, "gamma": 0.0069, "vega": 0.6914, "theta": -0.0399, "rho": 0.3959, "theo": 8.0719, "change": -0.3, "open": 8.55, "high": 8.55, "low": 8.55, "tick": "down", "last_trade_price": 8.55, "last_trade_time": "2026-09-21T12:59:01", "percent_change": -3.38983, "prev_day_close": 8.84999990463257}, {"option": "JNJ270416P00310000", "bid": 43.15, "bid_size": 132.0, "ask": 45.3, "ask_size": 25.0, "iv": 0.2444, "open_interest": 0.0, "volume": 0.0, "delta": -0.7537, "gamma": 0.0077, "vega": 0.6207, "theta": -0.0402, "rho": -0.7754, "theo": 44.3036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.2999992370606}, {"option": "JNJ270416C00320000", "bid": 5.1, "bid_size": 100.0, "ask": 7.3, "ask_size": 95.0, "iv": 0.2473, "open_interest": 0.0, "volume": 0.0, "delta": 0.2341, "gamma": 0.0062, "vega": 0.6223, "theta": -0.0359, "rho": 0.3225, "theo": 6.1268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.22500014305115}, {"option": "JNJ270416P00320000", "bid": 51.05, "bid_size": 115.0, "ask": 53.5, "ask_size": 23.0, "iv": 0.2404, "open_interest": 0.0, "volume": 0.0, "delta": -0.8173, "gamma": 0.0072, "vega": 0.518, "theta": -0.0366, "rho": -0.7236, "theo": 52.5635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.3999996185303}, {"option": "JNJ270416C00330000", "bid": 3.75, "bid_size": 25.0, "ask": 5.65, "ask_size": 29.0, "iv": 0.2483, "open_interest": 2.0, "volume": 0.0, "delta": 0.1876, "gamma": 0.0054, "vega": 0.5482, "theta": -0.0316, "rho": 0.2593, "theo": 4.6251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.75, "last_trade_time": "2026-08-25T15:03:56", "percent_change": 0.0, "prev_day_close": 4.67500007152557}, {"option": "JNJ270416P00330000", "bid": 60.2, "bid_size": 18.0, "ask": 62.2, "ask_size": 9.0, "iv": 0.2428, "open_interest": 0.0, "volume": 0.0, "delta": -0.8767, "gamma": 0.0072, "vega": 0.3958, "theta": -0.0346, "rho": -0.5934, "theo": 61.3531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.9750003814697}, {"option": "JNJ270416C00340000", "bid": 2.92, "bid_size": 134.0, "ask": 4.4, "ask_size": 97.0, "iv": 0.2519, "open_interest": 1.0, "volume": 0.0, "delta": 0.149, "gamma": 0.0046, "vega": 0.4746, "theta": -0.0273, "rho": 0.2065, "theo": 3.4813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.75, "last_trade_time": "2026-09-02T09:51:20", "percent_change": 0.0, "prev_day_close": 3.59500014781952}, {"option": "JNJ270416P00340000", "bid": 69.35, "bid_size": 16.0, "ask": 71.65, "ask_size": 11.0, "iv": 0.2421, "open_interest": 0.0, "volume": 0.0, "delta": -0.9338, "gamma": 0.0072, "vega": 0.2428, "theta": -0.0372, "rho": -0.3618, "theo": 70.6272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.1499977111816}, {"option": "JNJ270416C00350000", "bid": 2.19, "bid_size": 41.0, "ask": 3.45, "ask_size": 98.0, "iv": 0.2547, "open_interest": 1.0, "volume": 1.0, "delta": 0.1176, "gamma": 0.0039, "vega": 0.4054, "theta": -0.0234, "rho": 0.1635, "theo": 2.6203, "change": 0.105, "open": 2.82, "high": 2.82, "low": 2.82, "tick": "up", "last_trade_price": 2.82, "last_trade_time": "2026-09-21T14:14:55", "percent_change": 3.8674, "prev_day_close": 2.7150000333786}, {"option": "JNJ270416P00350000", "bid": 79.1, "bid_size": 5.0, "ask": 81.9, "ask_size": 5.0, "iv": 0.2652, "open_interest": 0.0, "volume": 0.0, "delta": -0.9775, "gamma": 0.0049, "vega": 0.0765, "theta": -0.0329, "rho": 0.0, "theo": 80.3351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.6749992370606}, {"option": "JNJ270416C00360000", "bid": 1.6, "bid_size": 15.0, "ask": 2.71, "ask_size": 50.0, "iv": 0.2568, "open_interest": 0.0, "volume": 0.0, "delta": 0.0927, "gamma": 0.0033, "vega": 0.3428, "theta": -0.0198, "rho": 0.1291, "theo": 1.978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.10500001907349}, {"option": "JNJ270416P00360000", "bid": 88.9, "bid_size": 5.0, "ask": 91.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0003, "vega": 0.0, "theta": -0.0329, "rho": 0.0, "theo": 90.3351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.5499992370606}, {"option": "JNJ270416C00370000", "bid": 0.83, "bid_size": 56.0, "ask": 2.0, "ask_size": 54.0, "iv": 0.2507, "open_interest": 1.0, "volume": 0.0, "delta": 0.073, "gamma": 0.0027, "vega": 0.2877, "theta": -0.0166, "rho": 0.1018, "theo": 1.5017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.03, "last_trade_time": "2026-09-04T10:11:04", "percent_change": 0.0, "prev_day_close": 1.45000001788139}, {"option": "JNJ270416P00370000", "bid": 98.4, "bid_size": 3.0, "ask": 101.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0329, "rho": 0.0, "theo": 100.3351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.4500007629394}, {"option": "JNJ270416C00380000", "bid": 0.65, "bid_size": 53.0, "ask": 1.69, "ask_size": 56.0, "iv": 0.2574, "open_interest": 0.0, "volume": 0.0, "delta": 0.0577, "gamma": 0.0022, "vega": 0.2406, "theta": -0.014, "rho": 0.0804, "theo": 1.1488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06000000238419}, {"option": "JNJ270416P00380000", "bid": 108.65, "bid_size": 3.0, "ask": 111.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0329, "rho": 0.0, "theo": 110.3351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.424999237061}, {"option": "JNJ270416C00390000", "bid": 0.24, "bid_size": 55.0, "ask": 1.47, "ask_size": 56.0, "iv": 0.2576, "open_interest": 0.0, "volume": 0.0, "delta": 0.0459, "gamma": 0.0018, "vega": 0.2019, "theta": -0.0117, "rho": 0.064, "theo": 0.89, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.825000017881394}, {"option": "JNJ270416P00390000", "bid": 118.65, "bid_size": 3.0, "ask": 121.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0329, "rho": 0.0, "theo": 120.3351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 118.575000762939}, {"option": "JNJ270416C00400000", "bid": 0.1, "bid_size": 51.0, "ask": 1.03, "ask_size": 54.0, "iv": 0.254, "open_interest": 1.0, "volume": 0.0, "delta": 0.0367, "gamma": 0.0015, "vega": 0.1689, "theta": -0.0099, "rho": 0.0512, "theo": 0.6949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-09-17T13:07:57", "percent_change": 0.0, "prev_day_close": 0.61999998986721}, {"option": "JNJ270416P00400000", "bid": 129.0, "bid_size": 3.0, "ask": 131.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0329, "rho": 0.0, "theo": 130.3351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 128.5}, {"option": "JNJ270617C00110000", "bid": 159.45, "bid_size": 3.0, "ask": 162.45, "ask_size": 3.0, "iv": 0.4753, "open_interest": 0.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0001, "vega": 0.0306, "theta": 0.0, "rho": 0.5452, "theo": 160.8641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 124.3, "last_trade_time": "2026-06-17T09:30:02", "percent_change": 0.0, "prev_day_close": 162.424995422363}, {"option": "JNJ270617P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 13.0, "iv": 0.4992, "open_interest": 42.0, "volume": 0.0, "delta": -0.0051, "gamma": 0.0001, "vega": 0.035, "theta": -0.0027, "rho": -0.0108, "theo": 0.1795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-10T10:28:52", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "JNJ270617C00115000", "bid": 154.65, "bid_size": 3.0, "ask": 157.65, "ask_size": 3.0, "iv": 0.4677, "open_interest": 0.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0001, "vega": 0.0347, "theta": 0.0, "rho": 0.7403, "theo": 156.0243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 111.75, "last_trade_time": "2026-04-21T13:43:03", "percent_change": 0.0, "prev_day_close": 157.575004577637}, {"option": "JNJ270617P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.83, "ask_size": 14.0, "iv": 0.4792, "open_interest": 3.0, "volume": 0.0, "delta": -0.006, "gamma": 0.0002, "vega": 0.0401, "theta": -0.003, "rho": -0.0127, "theo": 0.2059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.27, "last_trade_time": "2026-03-18T10:24:47", "percent_change": 0.0, "prev_day_close": 0.209999993443489}, {"option": "JNJ270617C00120000", "bid": 149.85, "bid_size": 3.0, "ask": 152.8, "ask_size": 3.0, "iv": 0.4497, "open_interest": 2.0, "volume": 0.0, "delta": 0.9951, "gamma": 0.0002, "vega": 0.0385, "theta": 0.0, "rho": 0.7737, "theo": 151.2097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 108.91, "last_trade_time": "2026-06-04T10:17:35", "percent_change": 0.0, "prev_day_close": 152.724998474121}, {"option": "JNJ270617P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.46, "ask_size": 82.0, "iv": 0.4222, "open_interest": 14.0, "volume": 0.0, "delta": -0.007, "gamma": 0.0002, "vega": 0.0458, "theta": -0.0033, "rho": -0.0147, "theo": 0.2365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-08-27T11:25:47", "percent_change": 0.0, "prev_day_close": 0.230000004172325}, {"option": "JNJ270617C00125000", "bid": 145.0, "bid_size": 3.0, "ask": 147.65, "ask_size": 3.0, "iv": 0.3922, "open_interest": 0.0, "volume": 0.0, "delta": 0.994, "gamma": 0.0002, "vega": 0.0474, "theta": 0.0, "rho": 0.8045, "theo": 146.3984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 147.974998474121}, {"option": "JNJ270617P00125000", "bid": 0.05, "bid_size": 44.0, "ask": 0.5, "ask_size": 57.0, "iv": 0.4126, "open_interest": 20.0, "volume": 0.0, "delta": -0.0081, "gamma": 0.0002, "vega": 0.0523, "theta": -0.0037, "rho": -0.0171, "theo": 0.2717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-08-27T11:25:51", "percent_change": 0.0, "prev_day_close": 0.270000005140901}, {"option": "JNJ270617C00130000", "bid": 140.2, "bid_size": 3.0, "ask": 143.2, "ask_size": 3.0, "iv": 0.4194, "open_interest": 40.0, "volume": 0.0, "delta": 0.9928, "gamma": 0.0002, "vega": 0.0536, "theta": 0.0, "rho": 0.8343, "theo": 141.5949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 107.1, "last_trade_time": "2026-04-13T12:35:20", "percent_change": 0.0, "prev_day_close": 143.025001525879}, {"option": "JNJ270617P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 114.0, "iv": 0.3937, "open_interest": 78.0, "volume": 0.0, "delta": -0.0095, "gamma": 0.0003, "vega": 0.0601, "theta": -0.0041, "rho": -0.0199, "theo": 0.3126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-09-02T10:26:39", "percent_change": 0.0, "prev_day_close": 0.275000010617077}, {"option": "JNJ270617C00135000", "bid": 135.4, "bid_size": 3.0, "ask": 138.05, "ask_size": 3.0, "iv": 0.3764, "open_interest": 1.0, "volume": 0.0, "delta": 0.9914, "gamma": 0.0003, "vega": 0.0596, "theta": 0.0, "rho": 0.8642, "theo": 136.797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 102.6, "last_trade_time": "2026-04-13T12:35:02", "percent_change": 0.0, "prev_day_close": 138.325004577637}, {"option": "JNJ270617P00135000", "bid": 0.01, "bid_size": 45.0, "ask": 0.95, "ask_size": 105.0, "iv": 0.4067, "open_interest": 86.0, "volume": 0.0, "delta": -0.011, "gamma": 0.0003, "vega": 0.0685, "theta": -0.0046, "rho": -0.0232, "theo": 0.3605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.92, "last_trade_time": "2026-06-23T09:50:44", "percent_change": 0.0, "prev_day_close": 0.319999987259507}, {"option": "JNJ270617C00140000", "bid": 130.6, "bid_size": 3.0, "ask": 133.6, "ask_size": 3.0, "iv": 0.3927, "open_interest": 4.0, "volume": 0.0, "delta": 0.9897, "gamma": 0.0004, "vega": 0.0713, "theta": 0.0, "rho": 0.8939, "theo": 132.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 125.05, "last_trade_time": "2026-08-17T12:03:11", "percent_change": 0.0, "prev_day_close": 133.575004577637}, {"option": "JNJ270617P00140000", "bid": 0.03, "bid_size": 110.0, "ask": 0.65, "ask_size": 121.0, "iv": 0.3687, "open_interest": 289.0, "volume": 0.0, "delta": -0.0128, "gamma": 0.0004, "vega": 0.0779, "theta": -0.0051, "rho": -0.0269, "theo": 0.4163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-08-03T10:06:27", "percent_change": 0.0, "prev_day_close": 0.379999987781048}, {"option": "JNJ270617C00145000", "bid": 125.8, "bid_size": 3.0, "ask": 128.55, "ask_size": 3.0, "iv": 0.3634, "open_interest": 5.0, "volume": 0.0, "delta": 0.9877, "gamma": 0.0004, "vega": 0.0814, "theta": 0.0, "rho": 0.9224, "theo": 127.2238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 117.9, "last_trade_time": "2026-08-12T15:19:16", "percent_change": 0.0, "prev_day_close": 128.75}, {"option": "JNJ270617P00145000", "bid": 0.01, "bid_size": 160.0, "ask": 1.03, "ask_size": 59.0, "iv": 0.3744, "open_interest": 160.0, "volume": 0.0, "delta": -0.015, "gamma": 0.0004, "vega": 0.0894, "theta": -0.0057, "rho": -0.0315, "theo": 0.4814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-07-10T12:29:48", "percent_change": 0.0, "prev_day_close": 0.450000010430813}, {"option": "JNJ270617C00150000", "bid": 121.05, "bid_size": 3.0, "ask": 123.7, "ask_size": 3.0, "iv": 0.3512, "open_interest": 24.0, "volume": 0.0, "delta": 0.9853, "gamma": 0.0005, "vega": 0.0908, "theta": 0.0, "rho": 0.9507, "theo": 122.4533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 112.85, "last_trade_time": "2026-08-12T15:19:15", "percent_change": 0.0, "prev_day_close": 124.100002288818}, {"option": "JNJ270617P00150000", "bid": 0.18, "bid_size": 126.0, "ask": 0.68, "ask_size": 25.0, "iv": 0.3463, "open_interest": 733.0, "volume": 0.0, "delta": -0.0175, "gamma": 0.0005, "vega": 0.1018, "theta": -0.0064, "rho": -0.0367, "theo": 0.5585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.83, "last_trade_time": "2026-07-08T12:57:37", "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "JNJ270617C00155000", "bid": 116.25, "bid_size": 3.0, "ask": 118.95, "ask_size": 3.0, "iv": 0.3418, "open_interest": 82.0, "volume": 0.0, "delta": 0.9826, "gamma": 0.0006, "vega": 0.1085, "theta": 0.0, "rho": 0.9786, "theo": 117.6928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 108.6, "last_trade_time": "2026-08-12T15:19:16", "percent_change": 0.0, "prev_day_close": 119.125}, {"option": "JNJ270617P00155000", "bid": 0.12, "bid_size": 41.0, "ask": 1.03, "ask_size": 52.0, "iv": 0.3449, "open_interest": 1.0, "volume": 0.0, "delta": -0.0204, "gamma": 0.0006, "vega": 0.1157, "theta": -0.0071, "rho": -0.0427, "theo": 0.6492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.89, "last_trade_time": "2026-05-18T15:25:46", "percent_change": 0.0, "prev_day_close": 0.6700000166893}, {"option": "JNJ270617C00160000", "bid": 111.5, "bid_size": 3.0, "ask": 114.2, "ask_size": 3.0, "iv": 0.3344, "open_interest": 73.0, "volume": 0.0, "delta": 0.9793, "gamma": 0.0007, "vega": 0.1222, "theta": 0.0, "rho": 1.0047, "theo": 112.9527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 114.8, "last_trade_time": "2026-08-24T11:49:46", "percent_change": 0.0, "prev_day_close": 114.549999237061}, {"option": "JNJ270617P00160000", "bid": 0.01, "bid_size": 53.0, "ask": 1.34, "ask_size": 87.0, "iv": 0.3369, "open_interest": 46.0, "volume": 0.0, "delta": -0.0239, "gamma": 0.0007, "vega": 0.1326, "theta": -0.0079, "rho": -0.05, "theo": 0.7559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.12, "last_trade_time": "2026-07-31T12:05:56", "percent_change": 0.0, "prev_day_close": 0.640000000596046}, {"option": "JNJ270617C00165000", "bid": 107.2, "bid_size": 10.0, "ask": 109.75, "ask_size": 98.0, "iv": 0.3527, "open_interest": 143.0, "volume": 0.0, "delta": 0.9755, "gamma": 0.0008, "vega": 0.1371, "theta": 0.0, "rho": 1.0303, "theo": 108.2291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 98.45, "last_trade_time": "2026-08-13T10:18:44", "percent_change": 0.0, "prev_day_close": 109.674999237061}, {"option": "JNJ270617P00165000", "bid": 0.34, "bid_size": 55.0, "ask": 1.59, "ask_size": 56.0, "iv": 0.3412, "open_interest": 4.0, "volume": 0.0, "delta": -0.0279, "gamma": 0.0008, "vega": 0.1507, "theta": -0.0088, "rho": -0.0583, "theo": 0.8834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.23, "last_trade_time": "2026-08-12T14:03:50", "percent_change": 0.0, "prev_day_close": 0.894999980926514}, {"option": "JNJ270617C00170000", "bid": 102.25, "bid_size": 16.0, "ask": 105.1, "ask_size": 42.0, "iv": 0.3374, "open_interest": 32.0, "volume": 0.0, "delta": 0.971, "gamma": 0.0009, "vega": 0.1621, "theta": 0.0, "rho": 1.0547, "theo": 103.5269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 105.8, "last_trade_time": "2026-08-25T09:31:02", "percent_change": 0.0, "prev_day_close": 104.900001525879}, {"option": "JNJ270617P00170000", "bid": 0.75, "bid_size": 44.0, "ask": 1.47, "ask_size": 166.0, "iv": 0.3328, "open_interest": 96.0, "volume": 0.0, "delta": -0.0327, "gamma": 0.001, "vega": 0.1708, "theta": -0.0098, "rho": -0.068, "theo": 1.0345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-08-27T10:33:45", "percent_change": 0.0, "prev_day_close": 1.04000002145767}, {"option": "JNJ270617C00175000", "bid": 97.85, "bid_size": 10.0, "ask": 100.35, "ask_size": 101.0, "iv": 0.3347, "open_interest": 256.0, "volume": 0.0, "delta": 0.9656, "gamma": 0.0011, "vega": 0.181, "theta": 0.0, "rho": 1.0772, "theo": 98.8565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 100.32, "last_trade_time": "2026-08-24T14:50:31", "percent_change": 0.0, "prev_day_close": 100.375}, {"option": "JNJ270617P00175000", "bid": 0.65, "bid_size": 62.0, "ask": 1.7, "ask_size": 55.0, "iv": 0.3193, "open_interest": 38.0, "volume": 0.0, "delta": -0.0382, "gamma": 0.0011, "vega": 0.1953, "theta": -0.011, "rho": -0.0802, "theo": 1.214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.12, "last_trade_time": "2026-08-25T15:39:43", "percent_change": 0.0, "prev_day_close": 1.15999999642372}, {"option": "JNJ270617C00180000", "bid": 93.05, "bid_size": 16.0, "ask": 95.55, "ask_size": 90.0, "iv": 0.3192, "open_interest": 74.0, "volume": 0.0, "delta": 0.9594, "gamma": 0.0012, "vega": 0.2103, "theta": 0.0, "rho": 1.0986, "theo": 94.2138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 91.23, "last_trade_time": "2026-08-31T13:29:33", "percent_change": 0.0, "prev_day_close": 95.7999992370606}, {"option": "JNJ270617P00180000", "bid": 0.93, "bid_size": 80.0, "ask": 2.1, "ask_size": 105.0, "iv": 0.319, "open_interest": 77.0, "volume": 0.0, "delta": -0.0448, "gamma": 0.0013, "vega": 0.2209, "theta": -0.0122, "rho": -0.093, "theo": 1.4292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.03, "last_trade_time": "2026-08-14T15:11:45", "percent_change": 0.0, "prev_day_close": 1.49000000953674}, {"option": "JNJ270617C00185000", "bid": 88.6, "bid_size": 13.0, "ask": 91.15, "ask_size": 125.0, "iv": 0.3198, "open_interest": 844.0, "volume": 0.0, "delta": 0.952, "gamma": 0.0014, "vega": 0.2368, "theta": 0.0, "rho": 1.1173, "theo": 89.6174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 91.41, "last_trade_time": "2026-08-24T14:17:40", "percent_change": 0.0, "prev_day_close": 91.2000007629394}, {"option": "JNJ270617P00185000", "bid": 1.38, "bid_size": 5.0, "ask": 2.03, "ask_size": 6.0, "iv": 0.3099, "open_interest": 130.0, "volume": 0.0, "delta": -0.0524, "gamma": 0.0015, "vega": 0.2503, "theta": -0.0136, "rho": -0.1085, "theo": 1.6847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.74, "last_trade_time": "2026-09-08T12:43:13", "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "JNJ270617C00190000", "bid": 84.05, "bid_size": 16.0, "ask": 86.45, "ask_size": 96.0, "iv": 0.3106, "open_interest": 1554.0, "volume": 0.0, "delta": 0.9435, "gamma": 0.0017, "vega": 0.2674, "theta": -0.0003, "rho": 1.1339, "theo": 85.064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 86.71, "last_trade_time": "2026-08-24T14:52:04", "percent_change": 0.0, "prev_day_close": 86.7249984741211}, {"option": "JNJ270617P00190000", "bid": 1.68, "bid_size": 6.0, "ask": 2.55, "ask_size": 53.0, "iv": 0.308, "open_interest": 87.0, "volume": 0.0, "delta": -0.0613, "gamma": 0.0018, "vega": 0.2825, "theta": -0.0151, "rho": -0.1273, "theo": 1.9908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-08-21T11:53:50", "percent_change": 0.0, "prev_day_close": 2.09999996423721}, {"option": "JNJ270617C00195000", "bid": 79.6, "bid_size": 29.0, "ask": 81.95, "ask_size": 283.0, "iv": 0.3053, "open_interest": 857.0, "volume": 0.0, "delta": 0.9335, "gamma": 0.0019, "vega": 0.3048, "theta": -0.0028, "rho": 1.1479, "theo": 80.569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.3, "last_trade_time": "2026-09-18T14:34:23", "percent_change": 0.0, "prev_day_close": 82.5499992370606}, {"option": "JNJ270617P00195000", "bid": 1.78, "bid_size": 235.0, "ask": 2.86, "ask_size": 187.0, "iv": 0.2974, "open_interest": 85.0, "volume": 0.0, "delta": -0.0716, "gamma": 0.002, "vega": 0.3167, "theta": -0.0168, "rho": -0.1478, "theo": 2.3536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.97, "last_trade_time": "2026-09-03T11:54:22", "percent_change": 0.0, "prev_day_close": 2.4300000667572}, {"option": "JNJ270617C00200000", "bid": 75.15, "bid_size": 27.0, "ask": 77.5, "ask_size": 204.0, "iv": 0.2995, "open_interest": 117.0, "volume": 0.0, "delta": 0.9221, "gamma": 0.0022, "vega": 0.3378, "theta": -0.0054, "rho": 1.1586, "theo": 76.1376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.45, "last_trade_time": "2026-09-15T09:46:39", "percent_change": 0.0, "prev_day_close": 77.5}, {"option": "JNJ270617P00200000", "bid": 2.18, "bid_size": 367.0, "ask": 3.25, "ask_size": 252.0, "iv": 0.292, "open_interest": 479.0, "volume": 3.0, "delta": -0.0834, "gamma": 0.0023, "vega": 0.3566, "theta": -0.0186, "rho": -0.173, "theo": 2.7829, "change": 0.12, "open": 2.75, "high": 2.81, "low": 2.62, "tick": "up", "last_trade_price": 2.81, "last_trade_time": "2026-09-21T13:50:24", "percent_change": 4.46096, "prev_day_close": 2.69000005722046}, {"option": "JNJ270617C00210000", "bid": 66.25, "bid_size": 106.0, "ask": 69.1, "ask_size": 224.0, "iv": 0.2898, "open_interest": 298.0, "volume": 0.0, "delta": 0.8941, "gamma": 0.0028, "vega": 0.4217, "theta": -0.0109, "rho": 1.1702, "theo": 67.5069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 67.0, "last_trade_time": "2026-09-17T11:04:23", "percent_change": 0.0, "prev_day_close": 68.8999977111816}, {"option": "JNJ270617P00210000", "bid": 3.5, "bid_size": 20.0, "ask": 4.3, "ask_size": 68.0, "iv": 0.2863, "open_interest": 502.0, "volume": 0.0, "delta": -0.1121, "gamma": 0.0029, "vega": 0.442, "theta": -0.0225, "rho": -0.2316, "theo": 3.8787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.45, "last_trade_time": "2026-09-10T13:06:34", "percent_change": 0.0, "prev_day_close": 3.875}, {"option": "JNJ270617C00220000", "bid": 58.05, "bid_size": 39.0, "ask": 61.0, "ask_size": 226.0, "iv": 0.2844, "open_interest": 239.0, "volume": 0.0, "delta": 0.859, "gamma": 0.0036, "vega": 0.5141, "theta": -0.0166, "rho": 1.1668, "theo": 59.2436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.34, "last_trade_time": "2026-09-18T11:16:11", "percent_change": 0.0, "prev_day_close": 60.5750007629394}, {"option": "JNJ270617P00220000", "bid": 4.6, "bid_size": 351.0, "ask": 6.15, "ask_size": 289.0, "iv": 0.2791, "open_interest": 876.0, "volume": 0.0, "delta": -0.1484, "gamma": 0.0037, "vega": 0.5347, "theta": -0.0266, "rho": -0.3033, "theo": 5.3603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-09-17T11:59:34", "percent_change": 0.0, "prev_day_close": 5.47499990463257}, {"option": "JNJ270617C00230000", "bid": 50.65, "bid_size": 64.0, "ask": 52.7, "ask_size": 281.0, "iv": 0.277, "open_interest": 762.0, "volume": 1.0, "delta": 0.8166, "gamma": 0.0043, "vega": 0.6088, "theta": -0.0222, "rho": 1.1473, "theo": 51.4141, "change": 1.1, "open": 53.9, "high": 53.9, "low": 53.9, "tick": "up", "last_trade_price": 53.9, "last_trade_time": "2026-09-21T09:41:18", "percent_change": 2.08333, "prev_day_close": 52.8000011444092}, {"option": "JNJ270617P00230000", "bid": 6.3, "bid_size": 409.0, "ask": 7.65, "ask_size": 47.0, "iv": 0.2678, "open_interest": 1433.0, "volume": 0.0, "delta": -0.1921, "gamma": 0.0044, "vega": 0.6278, "theta": -0.0308, "rho": -0.3877, "theo": 7.2803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-09-17T11:45:11", "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "JNJ270617C00240000", "bid": 42.25, "bid_size": 213.0, "ask": 45.55, "ask_size": 199.0, "iv": 0.2644, "open_interest": 188.0, "volume": 1.0, "delta": 0.767, "gamma": 0.005, "vega": 0.6999, "theta": -0.0275, "rho": 1.1113, "theo": 44.0834, "change": -2.63, "open": 43.32, "high": 43.32, "low": 43.32, "tick": "up", "last_trade_price": 43.32, "last_trade_time": "2026-09-21T09:30:03", "percent_change": -5.72361, "prev_day_close": 45.9499988555908}, {"option": "JNJ270617P00240000", "bid": 8.85, "bid_size": 275.0, "ask": 10.9, "ask_size": 280.0, "iv": 0.2693, "open_interest": 668.0, "volume": 0.0, "delta": -0.2433, "gamma": 0.0052, "vega": 0.7166, "theta": -0.0345, "rho": -0.4837, "theo": 9.7131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.05, "last_trade_time": "2026-09-18T12:19:47", "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "JNJ270617C00250000", "bid": 36.15, "bid_size": 184.0, "ask": 39.2, "ask_size": 341.0, "iv": 0.2665, "open_interest": 1337.0, "volume": 1.0, "delta": 0.7108, "gamma": 0.0057, "vega": 0.7811, "theta": -0.032, "rho": 1.059, "theo": 37.3199, "change": 0.93, "open": 39.38, "high": 39.38, "low": 39.38, "tick": "up", "last_trade_price": 39.38, "last_trade_time": "2026-09-21T11:22:07", "percent_change": 2.41872, "prev_day_close": 38.4500007629394}, {"option": "JNJ270617P00250000", "bid": 11.8, "bid_size": 169.0, "ask": 14.15, "ask_size": 186.0, "iv": 0.265, "open_interest": 743.0, "volume": 0.0, "delta": -0.3016, "gamma": 0.006, "vega": 0.7943, "theta": -0.0377, "rho": -0.5837, "theo": 12.7329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.65, "last_trade_time": "2026-09-15T13:16:13", "percent_change": 0.0, "prev_day_close": 12.9250001907349}, {"option": "JNJ270617C00260000", "bid": 30.7, "bid_size": 24.0, "ask": 33.25, "ask_size": 272.0, "iv": 0.2668, "open_interest": 624.0, "volume": 0.0, "delta": 0.6491, "gamma": 0.0063, "vega": 0.8462, "theta": -0.0355, "rho": 0.9917, "theo": 31.1914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.2, "last_trade_time": "2026-09-18T15:55:01", "percent_change": 0.0, "prev_day_close": 32.875}, {"option": "JNJ270617P00260000", "bid": 15.65, "bid_size": 200.0, "ask": 18.0, "ask_size": 242.0, "iv": 0.2624, "open_interest": 916.0, "volume": 1.0, "delta": -0.3662, "gamma": 0.0066, "vega": 0.8536, "theta": -0.04, "rho": -0.6875, "theo": 16.416, "change": -0.05, "open": 16.45, "high": 16.45, "low": 16.45, "tick": "down", "last_trade_price": 16.45, "last_trade_time": "2026-09-21T12:53:32", "percent_change": -0.303033, "prev_day_close": 16.5000004768372}, {"option": "JNJ270617C00270000", "bid": 24.45, "bid_size": 183.0, "ask": 27.2, "ask_size": 217.0, "iv": 0.2547, "open_interest": 437.0, "volume": 2.0, "delta": 0.5838, "gamma": 0.0067, "vega": 0.8901, "theta": -0.038, "rho": 0.912, "theo": 25.7503, "change": -0.95, "open": 27.6, "high": 27.6, "low": 26.15, "tick": "down", "last_trade_price": 26.15, "last_trade_time": "2026-09-21T15:23:20", "percent_change": -3.50554, "prev_day_close": 27.1000003814697}, {"option": "JNJ270617P00270000", "bid": 20.15, "bid_size": 140.0, "ask": 22.55, "ask_size": 148.0, "iv": 0.2598, "open_interest": 592.0, "volume": 0.0, "delta": -0.4355, "gamma": 0.0072, "vega": 0.8911, "theta": -0.0413, "rho": -0.7881, "theo": 20.8239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.45, "last_trade_time": "2026-09-15T13:16:57", "percent_change": 0.0, "prev_day_close": 20.8000001907349}, {"option": "JNJ270617C00280000", "bid": 19.75, "bid_size": 286.0, "ask": 23.0, "ask_size": 281.0, "iv": 0.255, "open_interest": 984.0, "volume": 4.0, "delta": 0.5169, "gamma": 0.007, "vega": 0.9095, "theta": -0.0392, "rho": 0.8236, "theo": 21.0187, "change": -0.095, "open": 21.43, "high": 21.43, "low": 21.43, "tick": "up", "last_trade_price": 21.43, "last_trade_time": "2026-09-21T09:36:08", "percent_change": -0.441346, "prev_day_close": 21.5249996185303}, {"option": "JNJ270617P00280000", "bid": 24.95, "bid_size": 158.0, "ask": 26.9, "ask_size": 49.0, "iv": 0.2503, "open_interest": 195.0, "volume": 0.0, "delta": -0.5075, "gamma": 0.0075, "vega": 0.8998, "theta": -0.0416, "rho": -0.8719, "theo": 25.9899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.3, "last_trade_time": "2026-09-18T13:07:39", "percent_change": 0.0, "prev_day_close": 25.7749996185303}, {"option": "JNJ270617C00290000", "bid": 15.9, "bid_size": 229.0, "ask": 18.4, "ask_size": 230.0, "iv": 0.2508, "open_interest": 662.0, "volume": 4.0, "delta": 0.4509, "gamma": 0.007, "vega": 0.904, "theta": -0.0391, "rho": 0.7311, "theo": 16.9819, "change": 0.0, "open": 17.55, "high": 17.8, "low": 17.55, "tick": "up", "last_trade_price": 17.8, "last_trade_time": "2026-09-21T14:24:34", "percent_change": -1.07154e-06, "prev_day_close": 17.8000001907349}, {"option": "JNJ270617P00290000", "bid": 30.6, "bid_size": 137.0, "ask": 32.9, "ask_size": 80.0, "iv": 0.2471, "open_interest": 14.0, "volume": 0.0, "delta": -0.5799, "gamma": 0.0076, "vega": 0.8772, "theta": -0.0406, "rho": -0.9332, "theo": 31.9117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.4, "last_trade_time": "2026-08-17T10:45:09", "percent_change": 0.0, "prev_day_close": 31.0500001907349}, {"option": "JNJ270617C00300000", "bid": 12.35, "bid_size": 261.0, "ask": 14.95, "ask_size": 270.0, "iv": 0.2481, "open_interest": 904.0, "volume": 1.0, "delta": 0.3878, "gamma": 0.0068, "vega": 0.8758, "theta": -0.038, "rho": 0.6387, "theo": 13.5946, "change": 0.025, "open": 14.0, "high": 14.0, "low": 14.0, "tick": "down", "last_trade_price": 14.0, "last_trade_time": "2026-09-21T13:05:13", "percent_change": 0.178892, "prev_day_close": 13.9749999046326}, {"option": "JNJ270617P00300000", "bid": 37.3, "bid_size": 148.0, "ask": 39.65, "ask_size": 71.0, "iv": 0.2465, "open_interest": 2.0, "volume": 0.0, "delta": -0.6504, "gamma": 0.0075, "vega": 0.8254, "theta": -0.0384, "rho": -0.9631, "theo": 38.553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.0, "last_trade_time": "2026-09-02T11:15:39", "percent_change": 0.0, "prev_day_close": 37.7749996185303}, {"option": "JNJ270617C00310000", "bid": 9.6, "bid_size": 209.0, "ask": 12.2, "ask_size": 237.0, "iv": 0.2477, "open_interest": 267.0, "volume": 0.0, "delta": 0.3293, "gamma": 0.0064, "vega": 0.8289, "theta": -0.036, "rho": 0.55, "theo": 10.7934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.17, "last_trade_time": "2026-09-18T15:56:32", "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "JNJ270617P00310000", "bid": 44.8, "bid_size": 131.0, "ask": 46.95, "ask_size": 58.0, "iv": 0.2467, "open_interest": 1.0, "volume": 0.0, "delta": -0.7171, "gamma": 0.0073, "vega": 0.7528, "theta": -0.0351, "rho": -0.9564, "theo": 45.8554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.65, "last_trade_time": "2026-09-15T09:41:09", "percent_change": 0.0, "prev_day_close": 44.9250011444092}, {"option": "JNJ270617C00320000", "bid": 7.45, "bid_size": 213.0, "ask": 10.0, "ask_size": 240.0, "iv": 0.2486, "open_interest": 189.0, "volume": 0.0, "delta": 0.2763, "gamma": 0.006, "vega": 0.7683, "theta": -0.0334, "rho": 0.4676, "theo": 8.5086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.09, "last_trade_time": "2026-09-11T14:35:13", "percent_change": 0.0, "prev_day_close": 8.87500023841858}, {"option": "JNJ270617P00320000", "bid": 52.7, "bid_size": 116.0, "ask": 54.65, "ask_size": 27.0, "iv": 0.2445, "open_interest": 0.0, "volume": 0.0, "delta": -0.7794, "gamma": 0.007, "vega": 0.659, "theta": -0.0314, "rho": -0.9222, "theo": 53.7575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 90.0, "last_trade_time": "2026-04-20T15:34:27", "percent_change": 0.0, "prev_day_close": 52.6499996185303}, {"option": "JNJ270617C00330000", "bid": 5.75, "bid_size": 298.0, "ask": 8.0, "ask_size": 358.0, "iv": 0.2484, "open_interest": 142.0, "volume": 2.0, "delta": 0.2296, "gamma": 0.0054, "vega": 0.6988, "theta": -0.0304, "rho": 0.3929, "theo": 6.6705, "change": 0.205, "open": 7.08, "high": 7.08, "low": 7.08, "tick": "up", "last_trade_price": 7.08, "last_trade_time": "2026-09-21T12:41:58", "percent_change": 2.98182, "prev_day_close": 6.875}, {"option": "JNJ270617P00330000", "bid": 61.15, "bid_size": 94.0, "ask": 63.7, "ask_size": 90.0, "iv": 0.2497, "open_interest": 0.0, "volume": 0.0, "delta": -0.838, "gamma": 0.0068, "vega": 0.5397, "theta": -0.0283, "rho": -0.8232, "theo": 62.2009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.9499988555908}, {"option": "JNJ270617C00340000", "bid": 4.4, "bid_size": 50.0, "ask": 5.8, "ask_size": 59.0, "iv": 0.2438, "open_interest": 39.0, "volume": 1.0, "delta": 0.1892, "gamma": 0.0048, "vega": 0.6252, "theta": -0.0271, "rho": 0.3267, "theo": 5.2115, "change": -0.03, "open": 5.32, "high": 5.32, "low": 5.32, "tick": "up", "last_trade_price": 5.32, "last_trade_time": "2026-09-21T15:31:13", "percent_change": -0.560746, "prev_day_close": 5.34999990463257}, {"option": "JNJ270617P00340000", "bid": 69.65, "bid_size": 111.0, "ask": 72.1, "ask_size": 29.0, "iv": 0.2379, "open_interest": 1.0, "volume": 0.0, "delta": -0.8964, "gamma": 0.0073, "vega": 0.4027, "theta": -0.0284, "rho": -0.6374, "theo": 71.1405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.8, "last_trade_time": "2026-07-07T13:53:46", "percent_change": 0.0, "prev_day_close": 69.8250007629394}, {"option": "JNJ270617C00350000", "bid": 3.4, "bid_size": 272.0, "ask": 4.6, "ask_size": 191.0, "iv": 0.2449, "open_interest": 384.0, "volume": 0.0, "delta": 0.1549, "gamma": 0.0042, "vega": 0.5523, "theta": -0.024, "rho": 0.2703, "theo": 4.0674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-09-15T15:55:29", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "JNJ270617P00350000", "bid": 79.2, "bid_size": 18.0, "ask": 81.25, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9517, "gamma": 0.0069, "vega": 0.1992, "theta": -0.0343, "rho": -0.28, "theo": 80.571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.8500022888184}, {"option": "JNJ270617C00360000", "bid": 2.65, "bid_size": 146.0, "ask": 3.95, "ask_size": 139.0, "iv": 0.2496, "open_interest": 26.0, "volume": 0.0, "delta": 0.1265, "gamma": 0.0037, "vega": 0.4835, "theta": -0.021, "rho": 0.2234, "theo": 3.1795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.09, "last_trade_time": "2026-09-18T10:50:36", "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "JNJ270617P00360000", "bid": 88.75, "bid_size": 3.0, "ask": 91.6, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9872, "gamma": 0.0025, "vega": 0.0, "theta": -0.0514, "rho": 0.0, "theo": 90.4448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.5750007629394}, {"option": "JNJ270617C00370000", "bid": 1.98, "bid_size": 38.0, "ask": 3.45, "ask_size": 37.0, "iv": 0.2538, "open_interest": 22.0, "volume": 0.0, "delta": 0.1032, "gamma": 0.0032, "vega": 0.4197, "theta": -0.0182, "rho": 0.1846, "theo": 2.4957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-09-17T15:50:38", "percent_change": 0.0, "prev_day_close": 2.47499996423721}, {"option": "JNJ270617P00370000", "bid": 98.35, "bid_size": 3.0, "ask": 102.25, "ask_size": 3.0, "iv": 0.2789, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0514, "rho": 0.0, "theo": 100.4448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.5499992370606}, {"option": "JNJ270617C00380000", "bid": 1.6, "bid_size": 11.0, "ask": 2.25, "ask_size": 27.0, "iv": 0.2489, "open_interest": 52.0, "volume": 0.0, "delta": 0.0842, "gamma": 0.0027, "vega": 0.3627, "theta": -0.0158, "rho": 0.1508, "theo": 1.9704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.92, "last_trade_time": "2026-09-17T13:54:53", "percent_change": 0.0, "prev_day_close": 1.93000000715256}, {"option": "JNJ270617P00380000", "bid": 108.9, "bid_size": 3.0, "ask": 111.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0514, "rho": 0.0, "theo": 110.4448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.525001525879}, {"option": "JNJ270617C00390000", "bid": 1.06, "bid_size": 52.0, "ask": 2.05, "ask_size": 54.0, "iv": 0.252, "open_interest": 25.0, "volume": 0.0, "delta": 0.069, "gamma": 0.0023, "vega": 0.3131, "theta": -0.0137, "rho": 0.1238, "theo": 1.5673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-08-06T11:56:45", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "JNJ270617P00390000", "bid": 118.65, "bid_size": 3.0, "ask": 121.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0514, "rho": 0.0, "theo": 120.4448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 118.525001525879}, {"option": "JNJ270617C00400000", "bid": 0.69, "bid_size": 53.0, "ask": 1.92, "ask_size": 55.0, "iv": 0.2566, "open_interest": 2.0, "volume": 0.0, "delta": 0.0568, "gamma": 0.002, "vega": 0.2697, "theta": -0.0118, "rho": 0.1018, "theo": 1.2574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.63, "last_trade_time": "2026-08-19T14:12:49", "percent_change": 0.0, "prev_day_close": 1.14500001072884}, {"option": "JNJ270617P00400000", "bid": 128.65, "bid_size": 3.0, "ask": 131.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0514, "rho": 0.0, "theo": 130.4448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 128.625}, {"option": "JNJ270617C00410000", "bid": 0.21, "bid_size": 53.0, "ask": 1.59, "ask_size": 54.0, "iv": 0.2518, "open_interest": 0.0, "volume": 0.0, "delta": 0.0471, "gamma": 0.0017, "vega": 0.2336, "theta": -0.0103, "rho": 0.0845, "theo": 1.0208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.94499996304512}, {"option": "JNJ270617P00410000", "bid": 138.65, "bid_size": 3.0, "ask": 141.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0514, "rho": 0.0, "theo": 140.4448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 138.5}, {"option": "JNJ270917C00135000", "bid": 135.55, "bid_size": 3.0, "ask": 138.85, "ask_size": 3.0, "iv": 0.3245, "open_interest": 3.0, "volume": 0.0, "delta": 0.986, "gamma": 0.0004, "vega": 0.1041, "theta": 0.0, "rho": 1.161, "theo": 137.5619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 135.2, "last_trade_time": "2026-08-28T15:54:26", "percent_change": 0.0, "prev_day_close": 139.050003051758}, {"option": "JNJ270917P00135000", "bid": 0.05, "bid_size": 44.0, "ask": 2.56, "ask_size": 49.0, "iv": 0.4211, "open_interest": 1.0, "volume": 0.0, "delta": -0.0168, "gamma": 0.0004, "vega": 0.1132, "theta": -0.0055, "rho": -0.0483, "theo": 0.6529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-09-08T10:11:19", "percent_change": 0.0, "prev_day_close": 0.564999997615814}, {"option": "JNJ270917C00140000", "bid": 130.8, "bid_size": 3.0, "ask": 134.5, "ask_size": 1.0, "iv": 0.3415, "open_interest": 0.0, "volume": 0.0, "delta": 0.9837, "gamma": 0.0005, "vega": 0.12, "theta": 0.0, "rho": 1.1977, "theo": 132.866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 134.599998474121}, {"option": "JNJ270917P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 15.0, "iv": 0.4035, "open_interest": 0.0, "volume": 0.0, "delta": -0.0193, "gamma": 0.0005, "vega": 0.1274, "theta": -0.006, "rho": -0.0554, "theo": 0.7417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.580000013113022}, {"option": "JNJ270917C00145000", "bid": 126.15, "bid_size": 3.0, "ask": 130.0, "ask_size": 5.0, "iv": 0.3455, "open_interest": 0.0, "volume": 0.0, "delta": 0.981, "gamma": 0.0005, "vega": 0.1323, "theta": 0.0, "rho": 1.2349, "theo": 128.1856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 129.75}, {"option": "JNJ270917P00145000", "bid": 0.25, "bid_size": 44.0, "ask": 1.19, "ask_size": 44.0, "iv": 0.345, "open_interest": 0.0, "volume": 0.0, "delta": -0.0221, "gamma": 0.0006, "vega": 0.1433, "theta": -0.0066, "rho": -0.0633, "theo": 0.8444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.7950000166893}, {"option": "JNJ270917C00150000", "bid": 121.4, "bid_size": 11.0, "ask": 124.65, "ask_size": 12.0, "iv": 0.3028, "open_interest": 0.0, "volume": 0.0, "delta": 0.9779, "gamma": 0.0006, "vega": 0.148, "theta": 0.0, "rho": 1.2714, "theo": 123.5175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 125.174999237061}, {"option": "JNJ270917P00150000", "bid": 0.18, "bid_size": 44.0, "ask": 1.59, "ask_size": 44.0, "iv": 0.3409, "open_interest": 0.0, "volume": 0.0, "delta": -0.0254, "gamma": 0.0006, "vega": 0.1601, "theta": -0.0072, "rho": -0.0727, "theo": 0.9632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "JNJ270917C00155000", "bid": 117.6, "bid_size": 16.0, "ask": 120.25, "ask_size": 16.0, "iv": 0.3416, "open_interest": 0.0, "volume": 0.0, "delta": 0.9743, "gamma": 0.0007, "vega": 0.1714, "theta": 0.0, "rho": 1.3048, "theo": 118.8668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 120.049999237061}, {"option": "JNJ270917P00155000", "bid": 0.4, "bid_size": 15.0, "ask": 3.05, "ask_size": 12.0, "iv": 0.3701, "open_interest": 0.0, "volume": 0.0, "delta": -0.0291, "gamma": 0.0008, "vega": 0.1797, "theta": -0.0079, "rho": -0.0831, "theo": 1.0999, "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": 1.09499996900558}, {"option": "JNJ270917C00160000", "bid": 112.8, "bid_size": 7.0, "ask": 115.4, "ask_size": 7.0, "iv": 0.3227, "open_interest": 0.0, "volume": 0.0, "delta": 0.9702, "gamma": 0.0008, "vega": 0.1889, "theta": 0.0, "rho": 1.3382, "theo": 114.2418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 115.400001525879}, {"option": "JNJ270917P00160000", "bid": 0.67, "bid_size": 14.0, "ask": 2.03, "ask_size": 14.0, "iv": 0.3354, "open_interest": 0.0, "volume": 0.0, "delta": -0.0334, "gamma": 0.0009, "vega": 0.2014, "theta": -0.0087, "rho": -0.0951, "theo": 1.2594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.21999999880791}, {"option": "JNJ270917C00165000", "bid": 108.5, "bid_size": 13.0, "ask": 111.4, "ask_size": 12.0, "iv": 0.338, "open_interest": 0.0, "volume": 0.0, "delta": 0.9654, "gamma": 0.0009, "vega": 0.2114, "theta": 0.0, "rho": 1.3706, "theo": 109.6378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 110.950000762939}, {"option": "JNJ270917P00165000", "bid": 0.08, "bid_size": 56.0, "ask": 3.15, "ask_size": 61.0, "iv": 0.3313, "open_interest": 0.0, "volume": 0.0, "delta": -0.0384, "gamma": 0.001, "vega": 0.2248, "theta": -0.0095, "rho": -0.1094, "theo": 1.4454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.41500002145767}, {"option": "JNJ270917C00170000", "bid": 104.1, "bid_size": 11.0, "ask": 106.25, "ask_size": 13.0, "iv": 0.3217, "open_interest": 1.0, "volume": 0.0, "delta": 0.9599, "gamma": 0.0011, "vega": 0.2415, "theta": 0.0, "rho": 1.3986, "theo": 105.0646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 104.75, "last_trade_time": "2026-09-14T10:36:20", "percent_change": 0.0, "prev_day_close": 106.299999237061}, {"option": "JNJ270917P00170000", "bid": 0.28, "bid_size": 71.0, "ask": 1.82, "ask_size": 61.0, "iv": 0.2887, "open_interest": 5.0, "volume": 1.0, "delta": -0.0442, "gamma": 0.0011, "vega": 0.2518, "theta": -0.0105, "rho": -0.1253, "theo": 1.6634, "change": 0.235, "open": 1.66, "high": 1.66, "low": 1.66, "tick": "up", "last_trade_price": 1.66, "last_trade_time": "2026-09-21T09:30:02", "percent_change": 16.4912, "prev_day_close": 1.42500001192093}, {"option": "JNJ270917C00175000", "bid": 99.6, "bid_size": 10.0, "ask": 101.75, "ask_size": 16.0, "iv": 0.3165, "open_interest": 0.0, "volume": 0.0, "delta": 0.9536, "gamma": 0.0012, "vega": 0.2654, "theta": 0.0, "rho": 1.4263, "theo": 100.5297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.900001525879}, {"option": "JNJ270917P00175000", "bid": 1.25, "bid_size": 67.0, "ask": 2.11, "ask_size": 65.0, "iv": 0.3019, "open_interest": 0.0, "volume": 0.0, "delta": -0.0508, "gamma": 0.0013, "vega": 0.2814, "theta": -0.0115, "rho": -0.1433, "theo": 1.918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.03999996185303}, {"option": "JNJ270917C00180000", "bid": 95.0, "bid_size": 9.0, "ask": 97.25, "ask_size": 71.0, "iv": 0.3086, "open_interest": 218.0, "volume": 0.0, "delta": 0.9464, "gamma": 0.0014, "vega": 0.3011, "theta": -0.0001, "rho": 1.4525, "theo": 96.0296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 95.05, "last_trade_time": "2026-09-08T10:56:09", "percent_change": 0.0, "prev_day_close": 97.4500007629394}, {"option": "JNJ270917P00180000", "bid": 1.54, "bid_size": 44.0, "ask": 2.74, "ask_size": 44.0, "iv": 0.303, "open_interest": 44.0, "volume": 0.0, "delta": -0.0582, "gamma": 0.0014, "vega": 0.3119, "theta": -0.0126, "rho": -0.164, "theo": 2.2114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.52, "last_trade_time": "2026-09-15T12:56:33", "percent_change": 0.0, "prev_day_close": 2.24500000476837}, {"option": "JNJ270917C00185000", "bid": 90.65, "bid_size": 8.0, "ask": 93.5, "ask_size": 47.0, "iv": 0.3145, "open_interest": 45.0, "volume": 0.0, "delta": 0.938, "gamma": 0.0016, "vega": 0.3343, "theta": -0.0019, "rho": 1.472, "theo": 91.5851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 89.68, "last_trade_time": "2026-08-20T15:24:40", "percent_change": 0.0, "prev_day_close": 92.9500007629394}, {"option": "JNJ270917P00185000", "bid": 1.73, "bid_size": 44.0, "ask": 2.87, "ask_size": 32.0, "iv": 0.2923, "open_interest": 1.0, "volume": 0.0, "delta": -0.0668, "gamma": 0.0016, "vega": 0.3478, "theta": -0.0138, "rho": -0.1877, "theo": 2.5561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.36, "last_trade_time": "2026-09-08T14:04:17", "percent_change": 0.0, "prev_day_close": 2.43999999761581}, {"option": "JNJ270917C00190000", "bid": 85.55, "bid_size": 1.0, "ask": 89.0, "ask_size": 36.0, "iv": 0.2975, "open_interest": 172.0, "volume": 0.0, "delta": 0.9286, "gamma": 0.0018, "vega": 0.3655, "theta": -0.0038, "rho": 1.4917, "theo": 87.1925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 85.4, "last_trade_time": "2026-08-20T15:08:28", "percent_change": 0.0, "prev_day_close": 88.3250007629394}, {"option": "JNJ270917P00190000", "bid": 2.49, "bid_size": 44.0, "ask": 3.7, "ask_size": 44.0, "iv": 0.2989, "open_interest": 2.0, "volume": 0.0, "delta": -0.0766, "gamma": 0.0019, "vega": 0.3862, "theta": -0.0151, "rho": -0.2141, "theo": 2.9591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.44, "last_trade_time": "2026-09-15T09:58:45", "percent_change": 0.0, "prev_day_close": 3.22000002861023}, {"option": "JNJ270917C00195000", "bid": 81.75, "bid_size": 14.0, "ask": 84.8, "ask_size": 76.0, "iv": 0.3008, "open_interest": 50.0, "volume": 0.0, "delta": 0.9179, "gamma": 0.002, "vega": 0.4137, "theta": -0.0057, "rho": 1.5056, "theo": 82.8614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 86.15, "last_trade_time": "2026-08-19T14:51:29", "percent_change": 0.0, "prev_day_close": 84.3250007629394}, {"option": "JNJ270917P00195000", "bid": 2.85, "bid_size": 212.0, "ask": 4.3, "ask_size": 245.0, "iv": 0.2942, "open_interest": 99.0, "volume": 0.0, "delta": -0.0878, "gamma": 0.0021, "vega": 0.4257, "theta": -0.0164, "rho": -0.2445, "theo": 3.4337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.65, "last_trade_time": "2026-09-16T10:40:23", "percent_change": 0.0, "prev_day_close": 3.44999992847443}, {"option": "JNJ270917C00200000", "bid": 77.1, "bid_size": 18.0, "ask": 79.8, "ask_size": 16.0, "iv": 0.2833, "open_interest": 26.0, "volume": 0.0, "delta": 0.9059, "gamma": 0.0023, "vega": 0.4505, "theta": -0.0077, "rho": 1.517, "theo": 78.6067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 76.11, "last_trade_time": "2026-09-14T15:43:04", "percent_change": 0.0, "prev_day_close": 79.75}, {"option": "JNJ270917P00200000", "bid": 2.98, "bid_size": 172.0, "ask": 5.25, "ask_size": 350.0, "iv": 0.2898, "open_interest": 58.0, "volume": 2.0, "delta": -0.1002, "gamma": 0.0023, "vega": 0.469, "theta": -0.0179, "rho": -0.2785, "theo": 3.976, "change": 0.0, "open": 4.1, "high": 4.1, "low": 4.1, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-09-21T10:17:40", "percent_change": 2.32603e-06, "prev_day_close": 4.09999990463257}, {"option": "JNJ270917C00210000", "bid": 69.65, "bid_size": 22.0, "ask": 72.0, "ask_size": 73.0, "iv": 0.2888, "open_interest": 32.0, "volume": 0.0, "delta": 0.8776, "gamma": 0.0028, "vega": 0.5439, "theta": -0.0119, "rho": 1.5263, "theo": 70.3336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.7, "last_trade_time": "2026-09-15T10:52:29", "percent_change": 0.0, "prev_day_close": 71.6500015258789}, {"option": "JNJ270917P00210000", "bid": 4.8, "bid_size": 59.0, "ask": 6.65, "ask_size": 141.0, "iv": 0.2872, "open_interest": 13.0, "volume": 0.0, "delta": -0.1294, "gamma": 0.0029, "vega": 0.5613, "theta": -0.021, "rho": -0.3576, "theo": 5.3072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.44, "last_trade_time": "2026-09-15T09:58:45", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "JNJ270917C00220000", "bid": 61.7, "bid_size": 23.0, "ask": 63.8, "ask_size": 55.0, "iv": 0.2787, "open_interest": 14.0, "volume": 0.0, "delta": 0.8436, "gamma": 0.0034, "vega": 0.6413, "theta": -0.0162, "rho": 1.5188, "theo": 62.4293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.7, "last_trade_time": "2026-09-18T10:05:08", "percent_change": 0.0, "prev_day_close": 63.75}, {"option": "JNJ270917P00220000", "bid": 6.4, "bid_size": 95.0, "ask": 8.45, "ask_size": 230.0, "iv": 0.2798, "open_interest": 59.0, "volume": 0.0, "delta": -0.1648, "gamma": 0.0035, "vega": 0.6569, "theta": -0.0242, "rho": -0.4489, "theo": 7.0283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.49, "last_trade_time": "2026-09-15T10:00:20", "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "JNJ270917C00230000", "bid": 54.2, "bid_size": 23.0, "ask": 56.15, "ask_size": 58.0, "iv": 0.2715, "open_interest": 12.0, "volume": 0.0, "delta": 0.8038, "gamma": 0.004, "vega": 0.7375, "theta": -0.0203, "rho": 1.4942, "theo": 54.9435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.0, "last_trade_time": "2026-09-17T15:43:34", "percent_change": 0.0, "prev_day_close": 56.3999996185303}, {"option": "JNJ270917P00230000", "bid": 7.7, "bid_size": 118.0, "ask": 10.6, "ask_size": 169.0, "iv": 0.268, "open_interest": 10.0, "volume": 1.0, "delta": -0.206, "gamma": 0.0041, "vega": 0.7508, "theta": -0.0273, "rho": -0.5512, "theo": 9.1759, "change": -0.15, "open": 8.9, "high": 8.9, "low": 8.9, "tick": "down", "last_trade_price": 8.9, "last_trade_time": "2026-09-21T10:51:12", "percent_change": -1.65746, "prev_day_close": 9.04999995231628}, {"option": "JNJ270917C00240000", "bid": 46.8, "bid_size": 40.0, "ask": 49.65, "ask_size": 51.0, "iv": 0.2671, "open_interest": 4.0, "volume": 0.0, "delta": 0.7588, "gamma": 0.0045, "vega": 0.8279, "theta": -0.0241, "rho": 1.4523, "theo": 47.9231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.8, "last_trade_time": "2026-09-01T11:38:12", "percent_change": 0.0, "prev_day_close": 49.125}, {"option": "JNJ270917P00240000", "bid": 10.5, "bid_size": 331.0, "ask": 12.2, "ask_size": 29.0, "iv": 0.2578, "open_interest": 128.0, "volume": 19.0, "delta": -0.2533, "gamma": 0.0047, "vega": 0.842, "theta": -0.0301, "rho": -0.6676, "theo": 11.8205, "change": -0.2, "open": 11.91, "high": 11.95, "low": 11.75, "tick": "down", "last_trade_price": 11.75, "last_trade_time": "2026-09-21T14:15:46", "percent_change": -1.67364, "prev_day_close": 11.9500002861023}, {"option": "JNJ270917C00250000", "bid": 40.45, "bid_size": 30.0, "ask": 43.0, "ask_size": 166.0, "iv": 0.2625, "open_interest": 69.0, "volume": 0.0, "delta": 0.7089, "gamma": 0.005, "vega": 0.9078, "theta": -0.0274, "rho": 1.3936, "theo": 41.4156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.25, "last_trade_time": "2026-09-18T14:06:56", "percent_change": 0.0, "prev_day_close": 42.5499992370606}, {"option": "JNJ270917P00250000", "bid": 13.45, "bid_size": 86.0, "ask": 15.55, "ask_size": 30.0, "iv": 0.2536, "open_interest": 7.0, "volume": 0.0, "delta": -0.306, "gamma": 0.0053, "vega": 0.9197, "theta": -0.0326, "rho": -0.7887, "theo": 14.9981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.55, "last_trade_time": "2026-09-16T09:30:03", "percent_change": 0.0, "prev_day_close": 14.6500000953674}, {"option": "JNJ270917C00260000", "bid": 34.65, "bid_size": 34.0, "ask": 36.7, "ask_size": 50.0, "iv": 0.2574, "open_interest": 35.0, "volume": 0.0, "delta": 0.6552, "gamma": 0.0055, "vega": 0.971, "theta": -0.03, "rho": 1.3149, "theo": 35.4672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.47, "last_trade_time": "2026-09-18T11:33:26", "percent_change": 0.0, "prev_day_close": 36.2999992370606}, {"option": "JNJ270917P00260000", "bid": 17.75, "bid_size": 85.0, "ask": 19.35, "ask_size": 30.0, "iv": 0.253, "open_interest": 30.0, "volume": 0.0, "delta": -0.3635, "gamma": 0.0059, "vega": 0.9799, "theta": -0.0344, "rho": -0.9041, "theo": 18.7725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.8, "last_trade_time": "2026-09-17T10:15:10", "percent_change": 0.0, "prev_day_close": 18.2249994277954}, {"option": "JNJ270917C00270000", "bid": 28.85, "bid_size": 66.0, "ask": 31.55, "ask_size": 61.0, "iv": 0.2528, "open_interest": 30.0, "volume": 0.0, "delta": 0.5987, "gamma": 0.0058, "vega": 1.0178, "theta": -0.0319, "rho": 1.2259, "theo": 30.1108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.19, "last_trade_time": "2026-09-18T11:33:26", "percent_change": 0.0, "prev_day_close": 30.9249992370606}, {"option": "JNJ270917P00270000", "bid": 22.6, "bid_size": 84.0, "ask": 23.65, "ask_size": 11.0, "iv": 0.2514, "open_interest": 56.0, "volume": 3.0, "delta": -0.4247, "gamma": 0.0063, "vega": 1.0193, "theta": -0.0358, "rho": -1.0153, "theo": 23.183, "change": -0.025, "open": 23.0, "high": 23.0, "low": 23.0, "tick": "no_change", "last_trade_price": 23.0, "last_trade_time": "2026-09-21T10:09:59", "percent_change": -0.108576, "prev_day_close": 23.0249996185303}, {"option": "JNJ270917C00280000", "bid": 24.6, "bid_size": 79.0, "ask": 26.75, "ask_size": 216.0, "iv": 0.2524, "open_interest": 39.0, "volume": 15.0, "delta": 0.5411, "gamma": 0.006, "vega": 1.0445, "theta": -0.0331, "rho": 1.1285, "theo": 25.3585, "change": -0.65, "open": 25.95, "high": 25.95, "low": 25.95, "tick": "down", "last_trade_price": 25.95, "last_trade_time": "2026-09-21T12:57:30", "percent_change": -2.44361, "prev_day_close": 26.6000003814697}, {"option": "JNJ270917P00280000", "bid": 27.7, "bid_size": 51.0, "ask": 29.9, "ask_size": 104.0, "iv": 0.2546, "open_interest": 3.0, "volume": 6.0, "delta": -0.4885, "gamma": 0.0067, "vega": 1.0328, "theta": -0.0365, "rho": -1.1062, "theo": 28.2584, "change": -0.35, "open": 28.05, "high": 28.05, "low": 28.05, "tick": "up", "last_trade_price": 28.05, "last_trade_time": "2026-09-21T14:51:19", "percent_change": -1.2324, "prev_day_close": 28.4000005722046}, {"option": "JNJ270917C00290000", "bid": 20.8, "bid_size": 33.0, "ask": 22.3, "ask_size": 79.0, "iv": 0.2506, "open_interest": 32.0, "volume": 0.0, "delta": 0.4837, "gamma": 0.0061, "vega": 1.0494, "theta": -0.0334, "rho": 1.0265, "theo": 21.2022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.6, "last_trade_time": "2026-09-09T09:40:54", "percent_change": 0.0, "prev_day_close": 21.5249996185303}, {"option": "JNJ270917P00290000", "bid": 32.85, "bid_size": 85.0, "ask": 34.75, "ask_size": 27.0, "iv": 0.2452, "open_interest": 21.0, "volume": 0.0, "delta": -0.5536, "gamma": 0.0069, "vega": 1.0188, "theta": -0.0365, "rho": -1.1758, "theo": 34.0077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.45, "last_trade_time": "2026-09-08T14:18:16", "percent_change": 0.0, "prev_day_close": 33.6999988555908}, {"option": "JNJ270917C00300000", "bid": 16.3, "bid_size": 97.0, "ask": 19.15, "ask_size": 92.0, "iv": 0.2468, "open_interest": 41.0, "volume": 5.0, "delta": 0.428, "gamma": 0.0061, "vega": 1.0338, "theta": -0.0331, "rho": 0.9227, "theo": 17.613, "change": -0.175, "open": 18.5, "high": 18.5, "low": 18.5, "tick": "up", "last_trade_price": 18.5, "last_trade_time": "2026-09-21T14:50:38", "percent_change": -0.937078, "prev_day_close": 18.6749992370605}, {"option": "JNJ270917P00300000", "bid": 38.75, "bid_size": 77.0, "ask": 41.25, "ask_size": 21.0, "iv": 0.2415, "open_interest": 0.0, "volume": 0.0, "delta": -0.6183, "gamma": 0.007, "vega": 0.977, "theta": -0.0357, "rho": -1.2163, "theo": 40.407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.3999996185303}, {"option": "JNJ270917C00310000", "bid": 13.35, "bid_size": 78.0, "ask": 16.05, "ask_size": 171.0, "iv": 0.2459, "open_interest": 58.0, "volume": 0.0, "delta": 0.3754, "gamma": 0.0059, "vega": 1.0001, "theta": -0.032, "rho": 0.8203, "theo": 14.5594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.05, "last_trade_time": "2026-09-16T11:13:21", "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "JNJ270917P00310000", "bid": 45.95, "bid_size": 74.0, "ask": 48.7, "ask_size": 28.0, "iv": 0.2433, "open_interest": 0.0, "volume": 0.0, "delta": -0.6813, "gamma": 0.007, "vega": 0.9112, "theta": -0.0341, "rho": -1.2291, "theo": 47.4323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.0249996185303}, {"option": "JNJ270917C00320000", "bid": 11.35, "bid_size": 32.0, "ask": 13.0, "ask_size": 110.0, "iv": 0.2459, "open_interest": 59.0, "volume": 0.0, "delta": 0.3262, "gamma": 0.0056, "vega": 0.9518, "theta": -0.0305, "rho": 0.7219, "theo": 11.9639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-09-17T14:44:19", "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "JNJ270917P00320000", "bid": 53.4, "bid_size": 70.0, "ask": 55.95, "ask_size": 22.0, "iv": 0.2391, "open_interest": 0.0, "volume": 0.0, "delta": -0.7416, "gamma": 0.0068, "vega": 0.8126, "theta": -0.0316, "rho": -1.1774, "theo": 55.0355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.7999992370606}, {"option": "JNJ270917C00330000", "bid": 8.5, "bid_size": 115.0, "ask": 11.35, "ask_size": 120.0, "iv": 0.2446, "open_interest": 1.0, "volume": 5.0, "delta": 0.2813, "gamma": 0.0053, "vega": 0.8931, "theta": -0.0286, "rho": 0.6305, "theo": 9.79, "change": 0.25, "open": 10.4, "high": 10.4, "low": 10.4, "tick": "up", "last_trade_price": 10.4, "last_trade_time": "2026-09-21T14:50:43", "percent_change": 2.46305, "prev_day_close": 10.1500000953674}, {"option": "JNJ270917P00330000", "bid": 61.55, "bid_size": 68.0, "ask": 65.35, "ask_size": 64.0, "iv": 0.2473, "open_interest": 0.0, "volume": 0.0, "delta": -0.799, "gamma": 0.0067, "vega": 0.6988, "theta": -0.0291, "rho": -1.0798, "theo": 63.1603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.8500003814697}, {"option": "JNJ270917C00340000", "bid": 7.0, "bid_size": 98.0, "ask": 8.55, "ask_size": 44.0, "iv": 0.2402, "open_interest": 55.0, "volume": 0.0, "delta": 0.241, "gamma": 0.0049, "vega": 0.8272, "theta": -0.0265, "rho": 0.5459, "theo": 7.9873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.86, "last_trade_time": "2026-09-15T10:15:28", "percent_change": 0.0, "prev_day_close": 8.12500023841858}, {"option": "JNJ270917P00340000", "bid": 70.35, "bid_size": 71.0, "ask": 73.0, "ask_size": 27.0, "iv": 0.241, "open_interest": 0.0, "volume": 0.0, "delta": -0.8551, "gamma": 0.0069, "vega": 0.5678, "theta": -0.0276, "rho": -0.8645, "theo": 71.7677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.1500015258789}, {"option": "JNJ270917C00350000", "bid": 5.2, "bid_size": 27.0, "ask": 8.15, "ask_size": 26.0, "iv": 0.2452, "open_interest": 0.0, "volume": 0.0, "delta": 0.2054, "gamma": 0.0044, "vega": 0.7569, "theta": -0.0242, "rho": 0.469, "theo": 6.5058, "change": 0.0, "open": 0.0, "high": 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": "JNJ270917P00350000", "bid": 79.3, "bid_size": 18.0, "ask": 82.6, "ask_size": 11.0, "iv": 0.2455, "open_interest": 0.0, "volume": 0.0, "delta": -0.9139, "gamma": 0.0076, "vega": 0.4013, "theta": -0.0316, "rho": -0.6231, "theo": 80.8555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.0499992370606}, {"option": "JNJ270917C00360000", "bid": 4.4, "bid_size": 70.0, "ask": 6.8, "ask_size": 89.0, "iv": 0.2477, "open_interest": 2.0, "volume": 0.0, "delta": 0.1744, "gamma": 0.004, "vega": 0.6868, "theta": -0.022, "rho": 0.4054, "theo": 5.2992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.47, "last_trade_time": "2026-09-18T15:56:32", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "JNJ270917P00360000", "bid": 88.7, "bid_size": 21.0, "ask": 91.3, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9618, "gamma": 0.0062, "vega": 0.1874, "theta": -0.0347, "rho": -0.2077, "theo": 90.4104, "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": 89.25}, {"option": "JNJ270917C00370000", "bid": 3.15, "bid_size": 28.0, "ask": 5.15, "ask_size": 24.0, "iv": 0.2411, "open_interest": 1.0, "volume": 0.0, "delta": 0.1478, "gamma": 0.0036, "vega": 0.618, "theta": -0.0198, "rho": 0.3456, "theo": 4.3244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.01, "last_trade_time": "2026-09-15T12:56:12", "percent_change": 0.0, "prev_day_close": 4.24999988079071}, {"option": "JNJ270917P00370000", "bid": 98.0, "bid_size": 3.0, "ask": 102.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9908, "gamma": 0.0016, "vega": 0.0, "theta": -0.0391, "rho": 0.0, "theo": 100.3896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.5}, {"option": "JNJ270917C00380000", "bid": 2.83, "bid_size": 24.0, "ask": 5.05, "ask_size": 32.0, "iv": 0.2523, "open_interest": 3.0, "volume": 0.0, "delta": 0.1251, "gamma": 0.0032, "vega": 0.5535, "theta": -0.0177, "rho": 0.2933, "theo": 3.5397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.62, "last_trade_time": "2026-09-09T09:30:13", "percent_change": 0.0, "prev_day_close": 3.68500006198883}, {"option": "JNJ270917P00380000", "bid": 108.0, "bid_size": 3.0, "ask": 112.45, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0391, "rho": 0.0, "theo": 110.3896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.150001525879}, {"option": "JNJ270917C00390000", "bid": 1.93, "bid_size": 15.0, "ask": 4.25, "ask_size": 44.0, "iv": 0.2501, "open_interest": 0.0, "volume": 0.0, "delta": 0.106, "gamma": 0.0028, "vega": 0.4937, "theta": -0.0158, "rho": 0.2493, "theo": 2.9106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.94500005245209}, {"option": "JNJ270917P00390000", "bid": 118.35, "bid_size": 3.0, "ask": 122.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0391, "rho": 0.0, "theo": 120.3896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 118.5}, {"option": "JNJ270917C00400000", "bid": 1.48, "bid_size": 44.0, "ask": 3.0, "ask_size": 44.0, "iv": 0.2439, "open_interest": 0.0, "volume": 0.0, "delta": 0.09, "gamma": 0.0025, "vega": 0.4394, "theta": -0.0141, "rho": 0.2117, "theo": 2.4062, "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": 2.39500004053116}, {"option": "JNJ270917P00400000", "bid": 128.3, "bid_size": 3.0, "ask": 132.05, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0391, "rho": 0.0, "theo": 130.3896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 128.225002288818}, {"option": "JNJ270917C00410000", "bid": 0.58, "bid_size": 44.0, "ask": 3.65, "ask_size": 44.0, "iv": 0.2528, "open_interest": 0.0, "volume": 0.0, "delta": 0.0767, "gamma": 0.0022, "vega": 0.3907, "theta": -0.0126, "rho": 0.1807, "theo": 2.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79000002145767}, {"option": "JNJ270917P00410000", "bid": 138.3, "bid_size": 3.0, "ask": 142.05, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0391, "rho": 0.0, "theo": 140.3896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 138.474998474121}, {"option": "JNJ271217C00090000", "bid": 178.0, "bid_size": 3.0, "ask": 182.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0001, "vega": 0.0373, "theta": 0.0, "rho": 0.4444, "theo": 180.6576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 104.26, "last_trade_time": "2025-11-12T09:58:36", "percent_change": 0.0, "prev_day_close": 182.25}, {"option": "JNJ271217P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.26, "ask_size": 61.0, "iv": 0.5031, "open_interest": 23.0, "volume": 0.0, "delta": -0.007, "gamma": 0.0001, "vega": 0.0586, "theta": -0.0028, "rho": -0.0262, "theo": 0.3502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-07-24T15:33:17", "percent_change": 0.0, "prev_day_close": 0.330000013113022}, {"option": "JNJ271217C00095000", "bid": 173.0, "bid_size": 3.0, "ask": 177.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0001, "vega": 0.0483, "theta": 0.0, "rho": 0.509, "theo": 175.8123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 177.75, "last_trade_time": "2026-08-24T14:51:54", "percent_change": 0.0, "prev_day_close": 177.474998474121}, {"option": "JNJ271217P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 29.0, "iv": 0.5429, "open_interest": 2.0, "volume": 0.0, "delta": -0.008, "gamma": 0.0002, "vega": 0.066, "theta": -0.003, "rho": -0.0299, "theo": 0.3921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-07-23T09:30:03", "percent_change": 0.0, "prev_day_close": 0.245000004768372}, {"option": "JNJ271217C00100000", "bid": 168.5, "bid_size": 3.0, "ask": 173.0, "ask_size": 3.0, "iv": 0.3651, "open_interest": 0.0, "volume": 0.0, "delta": 0.9948, "gamma": 0.0002, "vega": 0.0594, "theta": 0.0, "rho": 0.6054, "theo": 170.9885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 168.5, "last_trade_time": "2026-09-17T12:35:48", "percent_change": 0.0, "prev_day_close": 172.5}, {"option": "JNJ271217P00100000", "bid": 0.05, "bid_size": 44.0, "ask": 2.62, "ask_size": 103.0, "iv": 0.5215, "open_interest": 25.0, "volume": 0.0, "delta": -0.0091, "gamma": 0.0002, "vega": 0.0737, "theta": -0.0033, "rho": -0.034, "theo": 0.4392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-08-17T11:00:37", "percent_change": 0.0, "prev_day_close": 0.295000011101365}, {"option": "JNJ271217C00105000", "bid": 163.5, "bid_size": 3.0, "ask": 168.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9932, "gamma": 0.0002, "vega": 0.0703, "theta": 0.0, "rho": 0.7942, "theo": 166.2051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 110.15, "last_trade_time": "2025-12-15T15:12:33", "percent_change": 0.0, "prev_day_close": 167.5}, {"option": "JNJ271217P00105000", "bid": 0.05, "bid_size": 4.0, "ask": 0.6, "ask_size": 31.0, "iv": 0.3986, "open_interest": 7.0, "volume": 0.0, "delta": -0.0103, "gamma": 0.0002, "vega": 0.0827, "theta": -0.0036, "rho": -0.0385, "theo": 0.4917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-05-26T10:00:06", "percent_change": 0.0, "prev_day_close": 0.319999987259507}, {"option": "JNJ271217C00110000", "bid": 159.0, "bid_size": 1.0, "ask": 163.5, "ask_size": 3.0, "iv": 0.3806, "open_interest": 0.0, "volume": 0.0, "delta": 0.9914, "gamma": 0.0002, "vega": 0.0854, "theta": 0.0, "rho": 0.9613, "theo": 161.4551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 83.24, "last_trade_time": "2025-11-11T14:22:57", "percent_change": 0.0, "prev_day_close": 163.0}, {"option": "JNJ271217P00110000", "bid": 0.11, "bid_size": 44.0, "ask": 0.65, "ask_size": 61.0, "iv": 0.3892, "open_interest": 10.0, "volume": 0.0, "delta": -0.0118, "gamma": 0.0002, "vega": 0.0925, "theta": -0.0039, "rho": -0.0437, "theo": 0.5504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-07-24T11:05:55", "percent_change": 0.0, "prev_day_close": 0.374999988824129}, {"option": "JNJ271217C00115000", "bid": 154.0, "bid_size": 3.0, "ask": 158.5, "ask_size": 3.0, "iv": 0.2904, "open_interest": 1.0, "volume": 0.0, "delta": 0.9894, "gamma": 0.0003, "vega": 0.0971, "theta": 0.0, "rho": 1.2331, "theo": 156.7637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 79.73, "last_trade_time": "2025-11-11T15:55:20", "percent_change": 0.0, "prev_day_close": 158.5}, {"option": "JNJ271217P00115000", "bid": 0.2, "bid_size": 44.0, "ask": 0.72, "ask_size": 77.0, "iv": 0.3824, "open_interest": 30.0, "volume": 0.0, "delta": -0.0134, "gamma": 0.0003, "vega": 0.1037, "theta": -0.0043, "rho": -0.0496, "theo": 0.6165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-08-13T11:39:16", "percent_change": 0.0, "prev_day_close": 0.45499999076128}, {"option": "JNJ271217C00120000", "bid": 149.5, "bid_size": 3.0, "ask": 154.0, "ask_size": 3.0, "iv": 0.3426, "open_interest": 4.0, "volume": 0.0, "delta": 0.9876, "gamma": 0.0003, "vega": 0.1062, "theta": 0.0, "rho": 1.3053, "theo": 152.1168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 105.0, "last_trade_time": "2026-06-02T15:39:31", "percent_change": 0.0, "prev_day_close": 153.5}, {"option": "JNJ271217P00120000", "bid": 0.04, "bid_size": 23.0, "ask": 1.0, "ask_size": 78.0, "iv": 0.3724, "open_interest": 36.0, "volume": 0.0, "delta": -0.0152, "gamma": 0.0003, "vega": 0.1151, "theta": -0.0046, "rho": -0.0561, "theo": 0.6908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.52, "last_trade_time": "2026-09-09T13:10:31", "percent_change": 0.0, "prev_day_close": 0.515000008046627}, {"option": "JNJ271217C00125000", "bid": 145.0, "bid_size": 3.0, "ask": 149.5, "ask_size": 3.0, "iv": 0.3566, "open_interest": 4.0, "volume": 0.0, "delta": 0.9857, "gamma": 0.0004, "vega": 0.1165, "theta": 0.0, "rho": 1.356, "theo": 147.48, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 105.6, "last_trade_time": "2026-05-20T13:49:52", "percent_change": 0.0, "prev_day_close": 149.0}, {"option": "JNJ271217P00125000", "bid": 0.01, "bid_size": 44.0, "ask": 1.31, "ask_size": 79.0, "iv": 0.3695, "open_interest": 24.0, "volume": 0.0, "delta": -0.0172, "gamma": 0.0004, "vega": 0.1283, "theta": -0.005, "rho": -0.0632, "theo": 0.774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.69, "last_trade_time": "2026-08-18T11:33:28", "percent_change": 0.0, "prev_day_close": 0.580000013113022}, {"option": "JNJ271217C00130000", "bid": 140.0, "bid_size": 3.0, "ask": 144.5, "ask_size": 3.0, "iv": 0.2995, "open_interest": 6.0, "volume": 0.0, "delta": 0.9835, "gamma": 0.0004, "vega": 0.1367, "theta": 0.0, "rho": 1.4021, "theo": 142.8513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 142.97, "last_trade_time": "2026-08-26T13:19:03", "percent_change": 0.0, "prev_day_close": 144.5}, {"option": "JNJ271217P00130000", "bid": 0.01, "bid_size": 30.0, "ask": 2.82, "ask_size": 83.0, "iv": 0.404, "open_interest": 31.0, "volume": 0.0, "delta": -0.0195, "gamma": 0.0004, "vega": 0.1431, "theta": -0.0055, "rho": -0.0716, "theo": 0.8691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-09-15T11:22:55", "percent_change": 0.0, "prev_day_close": 0.764999985694885}, {"option": "JNJ271217C00135000", "bid": 135.5, "bid_size": 3.0, "ask": 140.0, "ask_size": 3.0, "iv": 0.3174, "open_interest": 5.0, "volume": 0.0, "delta": 0.981, "gamma": 0.0005, "vega": 0.15, "theta": 0.0, "rho": 1.449, "theo": 138.2408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 95.4, "last_trade_time": "2026-04-24T12:18:55", "percent_change": 0.0, "prev_day_close": 140.0}, {"option": "JNJ271217P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.88, "ask_size": 53.0, "iv": 0.3877, "open_interest": 20.0, "volume": 0.0, "delta": -0.0222, "gamma": 0.0005, "vega": 0.1596, "theta": -0.0059, "rho": -0.0811, "theo": 0.9765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-05-22T09:32:43", "percent_change": 0.0, "prev_day_close": 0.790000006556511}, {"option": "JNJ271217C00140000", "bid": 132.15, "bid_size": 3.0, "ask": 135.05, "ask_size": 3.0, "iv": 0.3492, "open_interest": 5.0, "volume": 0.0, "delta": 0.9781, "gamma": 0.0005, "vega": 0.1639, "theta": 0.0, "rho": 1.4953, "theo": 133.6422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 123.4, "last_trade_time": "2026-08-17T09:48:47", "percent_change": 0.0, "prev_day_close": 135.0}, {"option": "JNJ271217P00140000", "bid": 0.1, "bid_size": 36.0, "ask": 2.95, "ask_size": 115.0, "iv": 0.3749, "open_interest": 36.0, "volume": 0.0, "delta": -0.0252, "gamma": 0.0006, "vega": 0.1764, "theta": -0.0064, "rho": -0.0917, "theo": 1.0988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.87, "last_trade_time": "2026-09-14T14:42:53", "percent_change": 0.0, "prev_day_close": 0.950000017881394}, {"option": "JNJ271217C00145000", "bid": 127.95, "bid_size": 7.0, "ask": 131.0, "ask_size": 44.0, "iv": 0.3651, "open_interest": 23.0, "volume": 0.0, "delta": 0.9749, "gamma": 0.0006, "vega": 0.1856, "theta": 0.0, "rho": 1.5411, "theo": 129.0564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 136.73, "last_trade_time": "2026-09-03T12:01:33", "percent_change": 0.0, "prev_day_close": 130.300003051758}, {"option": "JNJ271217P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 3.05, "ask_size": 54.0, "iv": 0.3583, "open_interest": 24.0, "volume": 0.0, "delta": -0.0285, "gamma": 0.0006, "vega": 0.1963, "theta": -0.007, "rho": -0.1036, "theo": 1.2363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.56, "last_trade_time": "2026-07-17T15:37:56", "percent_change": 0.0, "prev_day_close": 1.16999998688698}, {"option": "JNJ271217C00150000", "bid": 122.7, "bid_size": 17.0, "ask": 125.9, "ask_size": 16.0, "iv": 0.3258, "open_interest": 6.0, "volume": 0.0, "delta": 0.9712, "gamma": 0.0007, "vega": 0.2082, "theta": 0.0, "rho": 1.5809, "theo": 124.4926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 77.17, "last_trade_time": "2026-05-07T14:34:14", "percent_change": 0.0, "prev_day_close": 126.175003051758}, {"option": "JNJ271217P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 3.15, "ask_size": 87.0, "iv": 0.3445, "open_interest": 38.0, "volume": 0.0, "delta": -0.0323, "gamma": 0.0007, "vega": 0.218, "theta": -0.0076, "rho": -0.1171, "theo": 1.3947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-07-24T09:32:35", "percent_change": 0.0, "prev_day_close": 1.27500003576279}, {"option": "JNJ271217C00155000", "bid": 118.0, "bid_size": 16.0, "ask": 121.4, "ask_size": 31.0, "iv": 0.3168, "open_interest": 17.0, "volume": 0.0, "delta": 0.967, "gamma": 0.0008, "vega": 0.2276, "theta": 0.0, "rho": 1.6225, "theo": 119.9522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 106.95, "last_trade_time": "2026-08-07T10:44:53", "percent_change": 0.0, "prev_day_close": 121.25}, {"option": "JNJ271217P00155000", "bid": 0.25, "bid_size": 44.0, "ask": 2.81, "ask_size": 59.0, "iv": 0.3267, "open_interest": 22.0, "volume": 0.0, "delta": -0.0367, "gamma": 0.0008, "vega": 0.2412, "theta": -0.0083, "rho": -0.1328, "theo": 1.5775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.35, "last_trade_time": "2026-01-14T10:34:49", "percent_change": 0.0, "prev_day_close": 1.49499994516373}, {"option": "JNJ271217C00160000", "bid": 114.25, "bid_size": 7.0, "ask": 116.65, "ask_size": 31.0, "iv": 0.3225, "open_interest": 24.0, "volume": 0.0, "delta": 0.9623, "gamma": 0.0009, "vega": 0.2529, "theta": 0.0, "rho": 1.6631, "theo": 115.4334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 102.5, "last_trade_time": "2026-08-07T10:44:56", "percent_change": 0.0, "prev_day_close": 116.75}, {"option": "JNJ271217P00160000", "bid": 0.97, "bid_size": 44.0, "ask": 3.35, "ask_size": 44.0, "iv": 0.3356, "open_interest": 25.0, "volume": 0.0, "delta": -0.0417, "gamma": 0.001, "vega": 0.2672, "theta": -0.009, "rho": -0.1497, "theo": 1.7877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.26, "last_trade_time": "2026-08-10T09:30:05", "percent_change": 0.0, "prev_day_close": 1.46999996900558}, {"option": "JNJ271217C00165000", "bid": 108.5, "bid_size": 21.0, "ask": 113.0, "ask_size": 35.0, "iv": 0.308, "open_interest": 17.0, "volume": 0.0, "delta": 0.957, "gamma": 0.001, "vega": 0.2847, "theta": 0.0, "rho": 1.6969, "theo": 110.9457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 100.4, "last_trade_time": "2026-08-12T10:31:16", "percent_change": 0.0, "prev_day_close": 112.299999237061}, {"option": "JNJ271217P00165000", "bid": 1.11, "bid_size": 44.0, "ask": 2.89, "ask_size": 56.0, "iv": 0.3144, "open_interest": 11.0, "volume": 0.0, "delta": -0.0473, "gamma": 0.0011, "vega": 0.2955, "theta": -0.0098, "rho": -0.1702, "theo": 2.027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.05, "last_trade_time": "2026-05-06T13:15:04", "percent_change": 0.0, "prev_day_close": 1.94500005245209}, {"option": "JNJ271217C00170000", "bid": 104.55, "bid_size": 16.0, "ask": 108.5, "ask_size": 41.0, "iv": 0.3103, "open_interest": 42.0, "volume": 0.0, "delta": 0.9508, "gamma": 0.0012, "vega": 0.3106, "theta": 0.0, "rho": 1.7317, "theo": 106.4962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 106.85, "last_trade_time": "2026-08-26T11:43:28", "percent_change": 0.0, "prev_day_close": 107.825000762939}, {"option": "JNJ271217P00170000", "bid": 1.52, "bid_size": 44.0, "ask": 3.65, "ask_size": 78.0, "iv": 0.318, "open_interest": 37.0, "volume": 0.0, "delta": -0.0537, "gamma": 0.0012, "vega": 0.3267, "theta": -0.0106, "rho": -0.1924, "theo": 2.3029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-09-08T09:30:19", "percent_change": 0.0, "prev_day_close": 2.33000004291534}, {"option": "JNJ271217C00175000", "bid": 101.0, "bid_size": 8.0, "ask": 104.0, "ask_size": 83.0, "iv": 0.3158, "open_interest": 449.0, "volume": 0.0, "delta": 0.9439, "gamma": 0.0013, "vega": 0.344, "theta": 0.0, "rho": 1.765, "theo": 102.0811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 101.0, "last_trade_time": "2026-09-14T11:28:21", "percent_change": 0.0, "prev_day_close": 103.299999237061}, {"option": "JNJ271217P00175000", "bid": 1.87, "bid_size": 82.0, "ask": 3.4, "ask_size": 82.0, "iv": 0.3042, "open_interest": 75.0, "volume": 0.0, "delta": -0.0608, "gamma": 0.0014, "vega": 0.3594, "theta": -0.0115, "rho": -0.2165, "theo": 2.6198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.18, "last_trade_time": "2026-08-03T09:48:51", "percent_change": 0.0, "prev_day_close": 2.77999997138977}, {"option": "JNJ271217C00180000", "bid": 95.5, "bid_size": 16.0, "ask": 100.0, "ask_size": 92.0, "iv": 0.2995, "open_interest": 171.0, "volume": 0.0, "delta": 0.9361, "gamma": 0.0015, "vega": 0.3828, "theta": -0.0007, "rho": 1.7896, "theo": 97.7154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 97.62, "last_trade_time": "2026-09-08T15:01:32", "percent_change": 0.0, "prev_day_close": 99.25}, {"option": "JNJ271217P00180000", "bid": 2.37, "bid_size": 14.0, "ask": 4.25, "ask_size": 30.0, "iv": 0.3068, "open_interest": 18.0, "volume": 0.0, "delta": -0.069, "gamma": 0.0015, "vega": 0.3962, "theta": -0.0124, "rho": -0.2451, "theo": 2.9843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.15, "last_trade_time": "2026-08-31T11:40:17", "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "JNJ271217C00185000", "bid": 92.35, "bid_size": 8.0, "ask": 95.5, "ask_size": 52.0, "iv": 0.3062, "open_interest": 32.0, "volume": 0.0, "delta": 0.9273, "gamma": 0.0016, "vega": 0.4157, "theta": -0.0022, "rho": 1.8151, "theo": 93.404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 98.62, "last_trade_time": "2026-09-02T10:21:15", "percent_change": 0.0, "prev_day_close": 94.9000015258789}, {"option": "JNJ271217P00185000", "bid": 2.33, "bid_size": 127.0, "ask": 4.4, "ask_size": 51.0, "iv": 0.2929, "open_interest": 328.0, "volume": 0.0, "delta": -0.078, "gamma": 0.0017, "vega": 0.4344, "theta": -0.0135, "rho": -0.2766, "theo": 3.4018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-08-18T13:48:22", "percent_change": 0.0, "prev_day_close": 3.41499996185303}, {"option": "JNJ271217C00190000", "bid": 88.25, "bid_size": 8.0, "ask": 91.5, "ask_size": 51.0, "iv": 0.305, "open_interest": 23.0, "volume": 0.0, "delta": 0.9176, "gamma": 0.0018, "vega": 0.4626, "theta": -0.0039, "rho": 1.8388, "theo": 89.1437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.6, "last_trade_time": "2026-08-17T13:47:47", "percent_change": 0.0, "prev_day_close": 90.6500015258789}, {"option": "JNJ271217P00190000", "bid": 2.89, "bid_size": 89.0, "ask": 4.9, "ask_size": 63.0, "iv": 0.2896, "open_interest": 133.0, "volume": 0.0, "delta": -0.0883, "gamma": 0.0019, "vega": 0.4762, "theta": -0.0146, "rho": -0.3112, "theo": 3.8846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-07-17T12:59:03", "percent_change": 0.0, "prev_day_close": 3.92499995231628}, {"option": "JNJ271217C00195000", "bid": 84.05, "bid_size": 9.0, "ask": 87.5, "ask_size": 86.0, "iv": 0.3014, "open_interest": 50.0, "volume": 0.0, "delta": 0.9066, "gamma": 0.002, "vega": 0.5031, "theta": -0.0055, "rho": 1.8504, "theo": 84.9606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 89.3, "last_trade_time": "2026-09-03T10:17:40", "percent_change": 0.0, "prev_day_close": 86.2750015258789}, {"option": "JNJ271217P00195000", "bid": 4.1, "bid_size": 24.0, "ask": 5.4, "ask_size": 97.0, "iv": 0.2916, "open_interest": 118.0, "volume": 0.0, "delta": -0.0996, "gamma": 0.0021, "vega": 0.5205, "theta": -0.0157, "rho": -0.3476, "theo": 4.4303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.22, "last_trade_time": "2026-09-03T14:18:21", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "JNJ271217C00200000", "bid": 79.25, "bid_size": 24.0, "ask": 83.5, "ask_size": 102.0, "iv": 0.2914, "open_interest": 226.0, "volume": 0.0, "delta": 0.8945, "gamma": 0.0022, "vega": 0.542, "theta": -0.0072, "rho": 1.8642, "theo": 80.8446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.97, "last_trade_time": "2026-08-21T11:41:34", "percent_change": 0.0, "prev_day_close": 82.25}, {"option": "JNJ271217P00200000", "bid": 4.1, "bid_size": 158.0, "ask": 6.6, "ask_size": 96.0, "iv": 0.2869, "open_interest": 260.0, "volume": 0.0, "delta": -0.1122, "gamma": 0.0023, "vega": 0.5637, "theta": -0.0169, "rho": -0.3918, "theo": 5.0568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.42, "last_trade_time": "2026-09-08T15:50:39", "percent_change": 0.0, "prev_day_close": 5.375}, {"option": "JNJ271217C00210000", "bid": 71.0, "bid_size": 34.0, "ask": 74.5, "ask_size": 40.0, "iv": 0.2734, "open_interest": 206.0, "volume": 0.0, "delta": 0.8667, "gamma": 0.0027, "vega": 0.6406, "theta": -0.0107, "rho": 1.8722, "theo": 72.8589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.6, "last_trade_time": "2026-09-15T11:09:44", "percent_change": 0.0, "prev_day_close": 74.6500015258789}, {"option": "JNJ271217P00210000", "bid": 4.85, "bid_size": 141.0, "ask": 7.95, "ask_size": 40.0, "iv": 0.2727, "open_interest": 251.0, "volume": 0.0, "delta": -0.1411, "gamma": 0.0028, "vega": 0.6626, "theta": -0.0194, "rho": -0.4865, "theo": 6.5593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-09-10T12:22:19", "percent_change": 0.0, "prev_day_close": 6.97499990463257}, {"option": "JNJ271217C00220000", "bid": 63.0, "bid_size": 46.0, "ask": 67.15, "ask_size": 203.0, "iv": 0.2674, "open_interest": 145.0, "volume": 0.0, "delta": 0.8341, "gamma": 0.0032, "vega": 0.7411, "theta": -0.0142, "rho": 1.8613, "theo": 65.2332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.99, "last_trade_time": "2026-09-18T10:31:11", "percent_change": 0.0, "prev_day_close": 66.9749984741211}, {"option": "JNJ271217P00220000", "bid": 6.75, "bid_size": 89.0, "ask": 10.2, "ask_size": 49.0, "iv": 0.2698, "open_interest": 310.0, "volume": 0.0, "delta": -0.1755, "gamma": 0.0033, "vega": 0.7602, "theta": -0.022, "rho": -0.596, "theo": 8.4511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.05, "last_trade_time": "2026-09-15T09:31:17", "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "JNJ271217C00230000", "bid": 57.3, "bid_size": 7.0, "ask": 59.7, "ask_size": 31.0, "iv": 0.2705, "open_interest": 81.0, "volume": 0.0, "delta": 0.7969, "gamma": 0.0037, "vega": 0.8391, "theta": -0.0176, "rho": 1.8321, "theo": 58.007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.44, "last_trade_time": "2026-08-24T09:49:18", "percent_change": 0.0, "prev_day_close": 59.1499996185303}, {"option": "JNJ271217P00230000", "bid": 9.2, "bid_size": 126.0, "ask": 11.6, "ask_size": 12.0, "iv": 0.2606, "open_interest": 322.0, "volume": 0.0, "delta": -0.2146, "gamma": 0.0039, "vega": 0.8569, "theta": -0.0245, "rho": -0.7153, "theo": 10.7452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.3, "last_trade_time": "2026-09-08T10:32:01", "percent_change": 0.0, "prev_day_close": 11.0749998092651}, {"option": "JNJ271217C00240000", "bid": 49.5, "bid_size": 17.0, "ask": 52.8, "ask_size": 16.0, "iv": 0.2595, "open_interest": 362.0, "volume": 0.0, "delta": 0.7553, "gamma": 0.0041, "vega": 0.9284, "theta": -0.0207, "rho": 1.788, "theo": 51.2189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.8, "last_trade_time": "2026-09-11T11:41:02", "percent_change": 0.0, "prev_day_close": 53.2250003814697}, {"option": "JNJ271217P00240000", "bid": 11.95, "bid_size": 99.0, "ask": 14.5, "ask_size": 11.0, "iv": 0.2571, "open_interest": 484.0, "volume": 0.0, "delta": -0.2588, "gamma": 0.0044, "vega": 0.9446, "theta": -0.0268, "rho": -0.8435, "theo": 13.5197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.74, "last_trade_time": "2026-09-10T14:39:44", "percent_change": 0.0, "prev_day_close": 14.0749998092651}, {"option": "JNJ271217C00250000", "bid": 43.45, "bid_size": 167.0, "ask": 46.9, "ask_size": 206.0, "iv": 0.2589, "open_interest": 374.0, "volume": 0.0, "delta": 0.71, "gamma": 0.0046, "vega": 1.005, "theta": -0.0233, "rho": 1.7202, "theo": 44.9107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 44.95, "last_trade_time": "2026-09-18T12:12:55", "percent_change": 0.0, "prev_day_close": 45.9249992370606}, {"option": "JNJ271217P00250000", "bid": 15.2, "bid_size": 94.0, "ask": 17.9, "ask_size": 5.0, "iv": 0.2537, "open_interest": 516.0, "volume": 0.0, "delta": -0.3078, "gamma": 0.0049, "vega": 1.0247, "theta": -0.0287, "rho": -0.981, "theo": 16.8156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.8, "last_trade_time": "2026-09-04T10:40:32", "percent_change": 0.0, "prev_day_close": 16.6000003814697}, {"option": "JNJ271217C00260000", "bid": 37.0, "bid_size": 55.0, "ask": 40.7, "ask_size": 201.0, "iv": 0.2505, "open_interest": 229.0, "volume": 0.0, "delta": 0.6617, "gamma": 0.005, "vega": 1.074, "theta": -0.0256, "rho": 1.637, "theo": 39.1019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.33, "last_trade_time": "2026-09-17T14:12:05", "percent_change": 0.0, "prev_day_close": 40.3999996185303}, {"option": "JNJ271217P00260000", "bid": 19.0, "bid_size": 138.0, "ask": 21.5, "ask_size": 11.0, "iv": 0.2492, "open_interest": 121.0, "volume": 0.0, "delta": -0.3606, "gamma": 0.0054, "vega": 1.0852, "theta": -0.0303, "rho": -1.1093, "theo": 20.6471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.3, "last_trade_time": "2026-08-28T12:36:57", "percent_change": 0.0, "prev_day_close": 20.4249992370605}, {"option": "JNJ271217C00270000", "bid": 32.55, "bid_size": 159.0, "ask": 35.55, "ask_size": 210.0, "iv": 0.2519, "open_interest": 131.0, "volume": 3.0, "delta": 0.6112, "gamma": 0.0052, "vega": 1.125, "theta": -0.0273, "rho": 1.542, "theo": 33.8155, "change": 1.0, "open": 36.05, "high": 36.05, "low": 36.05, "tick": "up", "last_trade_price": 36.05, "last_trade_time": "2026-09-21T10:36:50", "percent_change": 2.85307, "prev_day_close": 35.0499992370606}, {"option": "JNJ271217P00270000", "bid": 23.85, "bid_size": 178.0, "ask": 28.0, "ask_size": 36.0, "iv": 0.2578, "open_interest": 218.0, "volume": 0.0, "delta": -0.4163, "gamma": 0.0058, "vega": 1.1269, "theta": -0.0315, "rho": -1.2289, "theo": 25.0322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.6, "last_trade_time": "2026-08-18T11:37:25", "percent_change": 0.0, "prev_day_close": 24.9499998092651}, {"option": "JNJ271217C00280000", "bid": 28.4, "bid_size": 48.0, "ask": 30.8, "ask_size": 222.0, "iv": 0.252, "open_interest": 514.0, "volume": 0.0, "delta": 0.5596, "gamma": 0.0054, "vega": 1.1566, "theta": -0.0284, "rho": 1.439, "theo": 29.0636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 29.5, "last_trade_time": "2026-09-17T10:09:13", "percent_change": 0.0, "prev_day_close": 30.1499996185303}, {"option": "JNJ271217P00280000", "bid": 28.6, "bid_size": 56.0, "ask": 31.15, "ask_size": 12.0, "iv": 0.2456, "open_interest": 20.0, "volume": 0.0, "delta": -0.4753, "gamma": 0.0061, "vega": 1.1447, "theta": -0.0323, "rho": -1.3391, "theo": 30.0804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.8, "last_trade_time": "2026-08-14T13:15:54", "percent_change": 0.0, "prev_day_close": 30.2250003814697}, {"option": "JNJ271217C00290000", "bid": 23.0, "bid_size": 253.0, "ask": 27.05, "ask_size": 268.0, "iv": 0.2469, "open_interest": 220.0, "volume": 3.0, "delta": 0.5081, "gamma": 0.0056, "vega": 1.1692, "theta": -0.029, "rho": 1.3263, "theo": 24.8425, "change": 1.23, "open": 26.78, "high": 26.78, "low": 26.78, "tick": "up", "last_trade_price": 26.78, "last_trade_time": "2026-09-21T10:36:50", "percent_change": 4.81409, "prev_day_close": 25.5500001907349}, {"option": "JNJ271217P00290000", "bid": 34.1, "bid_size": 211.0, "ask": 36.9, "ask_size": 26.0, "iv": 0.2435, "open_interest": 82.0, "volume": 0.0, "delta": -0.5353, "gamma": 0.0064, "vega": 1.1332, "theta": -0.0326, "rho": -1.4016, "theo": 35.7118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.05, "last_trade_time": "2026-08-26T11:16:26", "percent_change": 0.0, "prev_day_close": 35.6499996185303}, {"option": "JNJ271217C00300000", "bid": 19.8, "bid_size": 179.0, "ask": 22.9, "ask_size": 203.0, "iv": 0.2456, "open_interest": 99.0, "volume": 0.0, "delta": 0.4577, "gamma": 0.0056, "vega": 1.1631, "theta": -0.029, "rho": 1.2097, "theo": 21.1339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.0, "last_trade_time": "2026-09-17T13:27:31", "percent_change": 0.0, "prev_day_close": 22.0500001907349}, {"option": "JNJ271217P00300000", "bid": 40.9, "bid_size": 71.0, "ask": 43.15, "ask_size": 21.0, "iv": 0.2444, "open_interest": 2.0, "volume": 0.0, "delta": -0.5957, "gamma": 0.0066, "vega": 1.0982, "theta": -0.0324, "rho": -1.4518, "theo": 41.9494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.85, "last_trade_time": "2026-08-12T09:30:02", "percent_change": 0.0, "prev_day_close": 41.7749996185303}, {"option": "JNJ271217C00310000", "bid": 16.5, "bid_size": 92.0, "ask": 19.55, "ask_size": 21.0, "iv": 0.2436, "open_interest": 539.0, "volume": 0.0, "delta": 0.4092, "gamma": 0.0055, "vega": 1.1399, "theta": -0.0285, "rho": 1.096, "theo": 17.8976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.5, "last_trade_time": "2026-09-16T09:45:43", "percent_change": 0.0, "prev_day_close": 19.2749996185303}, {"option": "JNJ271217P00310000", "bid": 47.0, "bid_size": 24.0, "ask": 49.9, "ask_size": 5.0, "iv": 0.2394, "open_interest": 2.0, "volume": 0.0, "delta": -0.6557, "gamma": 0.0066, "vega": 1.0351, "theta": -0.0317, "rho": -1.4366, "theo": 48.7715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.49, "last_trade_time": "2026-07-17T11:00:17", "percent_change": 0.0, "prev_day_close": 48.875}, {"option": "JNJ271217C00320000", "bid": 13.85, "bid_size": 226.0, "ask": 16.3, "ask_size": 95.0, "iv": 0.2413, "open_interest": 130.0, "volume": 0.0, "delta": 0.3633, "gamma": 0.0053, "vega": 1.1023, "theta": -0.0276, "rho": 0.9863, "theo": 15.0977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.83, "last_trade_time": "2026-09-15T12:04:21", "percent_change": 0.0, "prev_day_close": 15.5749998092651}, {"option": "JNJ271217P00320000", "bid": 54.5, "bid_size": 50.0, "ask": 57.65, "ask_size": 30.0, "iv": 0.2407, "open_interest": 0.0, "volume": 0.0, "delta": -0.7138, "gamma": 0.0066, "vega": 0.946, "theta": -0.0301, "rho": -1.4336, "theo": 56.1532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 92.47, "last_trade_time": "2026-06-04T09:30:07", "percent_change": 0.0, "prev_day_close": 55.0249996185303}, {"option": "JNJ271217C00330000", "bid": 10.5, "bid_size": 73.0, "ask": 14.7, "ask_size": 358.0, "iv": 0.24, "open_interest": 220.0, "volume": 1.0, "delta": 0.3206, "gamma": 0.0051, "vega": 1.0529, "theta": -0.0264, "rho": 0.88, "theo": 12.6927, "change": -0.21, "open": 13.79, "high": 13.79, "low": 13.79, "tick": "up", "last_trade_price": 13.79, "last_trade_time": "2026-09-21T10:42:31", "percent_change": -1.5, "prev_day_close": 14.0}, {"option": "JNJ271217P00330000", "bid": 62.45, "bid_size": 67.0, "ask": 66.1, "ask_size": 58.0, "iv": 0.2437, "open_interest": 1.0, "volume": 0.0, "delta": -0.7702, "gamma": 0.0066, "vega": 0.8384, "theta": -0.0281, "rho": -1.3077, "theo": 64.0434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.45, "last_trade_time": "2026-07-27T13:36:28", "percent_change": 0.0, "prev_day_close": 63.7999992370606}, {"option": "JNJ271217C00340000", "bid": 8.85, "bid_size": 93.0, "ask": 12.45, "ask_size": 84.0, "iv": 0.2404, "open_interest": 9.0, "volume": 0.0, "delta": 0.2814, "gamma": 0.0048, "vega": 0.995, "theta": -0.025, "rho": 0.776, "theo": 10.6423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.74, "last_trade_time": "2026-09-17T12:59:37", "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "JNJ271217P00340000", "bid": 70.5, "bid_size": 25.0, "ask": 74.8, "ask_size": 57.0, "iv": 0.2437, "open_interest": 0.0, "volume": 0.0, "delta": -0.8267, "gamma": 0.0068, "vega": 0.6928, "theta": -0.0272, "rho": -1.1299, "theo": 72.4247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.7000007629394}, {"option": "JNJ271217C00350000", "bid": 7.95, "bid_size": 220.0, "ask": 9.6, "ask_size": 32.0, "iv": 0.2387, "open_interest": 411.0, "volume": 0.0, "delta": 0.2458, "gamma": 0.0045, "vega": 0.9303, "theta": -0.0234, "rho": 0.6847, "theo": 8.9067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.05, "last_trade_time": "2026-09-18T13:34:36", "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "JNJ271217P00350000", "bid": 79.5, "bid_size": 16.0, "ask": 83.45, "ask_size": 14.0, "iv": 0.2444, "open_interest": 0.0, "volume": 0.0, "delta": -0.8848, "gamma": 0.0075, "vega": 0.5254, "theta": -0.0302, "rho": -0.8133, "theo": 81.2672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.9249992370606}, {"option": "JNJ271217C00360000", "bid": 6.55, "bid_size": 65.0, "ask": 9.15, "ask_size": 119.0, "iv": 0.2448, "open_interest": 27.0, "volume": 0.0, "delta": 0.2138, "gamma": 0.0041, "vega": 0.8624, "theta": -0.0217, "rho": 0.6007, "theo": 7.4467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.65, "last_trade_time": "2026-09-18T13:34:36", "percent_change": 0.0, "prev_day_close": 8.22499990463257}, {"option": "JNJ271217P00360000", "bid": 88.5, "bid_size": 19.0, "ask": 91.65, "ask_size": 7.0, "iv": 0.0, "open_interest": 33.0, "volume": 0.0, "delta": -0.9406, "gamma": 0.0078, "vega": 0.3693, "theta": -0.0315, "rho": -0.6325, "theo": 90.5584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 94.35, "last_trade_time": "2026-07-29T12:58:28", "percent_change": 0.0, "prev_day_close": 89.2000007629394}, {"option": "JNJ271217C00370000", "bid": 5.35, "bid_size": 24.0, "ask": 7.9, "ask_size": 30.0, "iv": 0.2454, "open_interest": 4.0, "volume": 0.0, "delta": 0.1856, "gamma": 0.0038, "vega": 0.7944, "theta": -0.0199, "rho": 0.5336, "theo": 6.2281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.84, "last_trade_time": "2026-08-20T12:11:07", "percent_change": 0.0, "prev_day_close": 6.97500014305115}, {"option": "JNJ271217P00370000", "bid": 98.0, "bid_size": 19.0, "ask": 102.45, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9775, "gamma": 0.0035, "vega": 0.0, "theta": -0.0368, "rho": 0.0, "theo": 100.4443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 112.8, "last_trade_time": "2026-07-02T10:24:36", "percent_change": 0.0, "prev_day_close": 99.0999984741211}, {"option": "JNJ271217C00380000", "bid": 4.15, "bid_size": 29.0, "ask": 6.45, "ask_size": 24.0, "iv": 0.242, "open_interest": 3.0, "volume": 0.0, "delta": 0.1608, "gamma": 0.0034, "vega": 0.7266, "theta": -0.0183, "rho": 0.4636, "theo": 5.2167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.35, "last_trade_time": "2026-07-29T09:30:01", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "JNJ271217P00380000", "bid": 108.0, "bid_size": 3.0, "ask": 112.5, "ask_size": 2.0, "iv": 0.2715, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0368, "rho": 0.0, "theo": 110.4443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.5}, {"option": "JNJ271217C00390000", "bid": 2.91, "bid_size": 24.0, "ask": 6.25, "ask_size": 53.0, "iv": 0.2446, "open_interest": 1.0, "volume": 0.0, "delta": 0.1393, "gamma": 0.0031, "vega": 0.6626, "theta": -0.0166, "rho": 0.4032, "theo": 4.3799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-09-14T14:47:35", "percent_change": 0.0, "prev_day_close": 4.47499990463257}, {"option": "JNJ271217P00390000", "bid": 118.0, "bid_size": 3.0, "ask": 122.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0368, "rho": 0.0, "theo": 120.4443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 118.25}, {"option": "JNJ271217C00400000", "bid": 3.45, "bid_size": 6.0, "ask": 4.3, "ask_size": 11.0, "iv": 0.2456, "open_interest": 201.0, "volume": 0.0, "delta": 0.1206, "gamma": 0.0028, "vega": 0.6012, "theta": -0.0151, "rho": 0.3496, "theo": 3.6899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.73, "last_trade_time": "2026-09-17T11:45:48", "percent_change": 0.0, "prev_day_close": 3.72499990463257}, {"option": "JNJ271217P00400000", "bid": 128.0, "bid_size": 3.0, "ask": 132.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0368, "rho": 0.0, "theo": 130.4443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 128.5}, {"option": "JNJ271217C00410000", "bid": 2.17, "bid_size": 24.0, "ask": 4.15, "ask_size": 29.0, "iv": 0.2444, "open_interest": 4.0, "volume": 0.0, "delta": 0.1047, "gamma": 0.0025, "vega": 0.5452, "theta": -0.0137, "rho": 0.3044, "theo": 3.1212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.16, "last_trade_time": "2026-09-01T15:50:41", "percent_change": 0.0, "prev_day_close": 3.09500002861023}, {"option": "JNJ271217P00410000", "bid": 138.0, "bid_size": 3.0, "ask": 142.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0368, "rho": 0.0, "theo": 140.4443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 138.5}, {"option": "JNJ280121C00090000", "bid": 178.0, "bid_size": 3.0, "ask": 182.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0001, "vega": 0.0355, "theta": 0.0, "rho": 0.4468, "theo": 180.7423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 181.35, "last_trade_time": "2026-08-24T15:41:48", "percent_change": 0.0, "prev_day_close": 182.5}, {"option": "JNJ280121P00090000", "bid": 0.01, "bid_size": 505.0, "ask": 2.34, "ask_size": 130.0, "iv": 0.5393, "open_interest": 80.0, "volume": 0.0, "delta": -0.0067, "gamma": 0.0001, "vega": 0.0586, "theta": -0.0025, "rho": -0.0265, "theo": 0.3313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-09-10T15:10:12", "percent_change": 0.0, "prev_day_close": 0.250000004656613}, {"option": "JNJ280121C00095000", "bid": 173.0, "bid_size": 3.0, "ask": 177.5, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0001, "vega": 0.0467, "theta": 0.0, "rho": 0.5048, "theo": 175.8978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 100.51, "last_trade_time": "2025-11-13T10:15:17", "percent_change": 0.0, "prev_day_close": 177.5}, {"option": "JNJ280121P00095000", "bid": 0.1, "bid_size": 44.0, "ask": 0.54, "ask_size": 44.0, "iv": 0.4215, "open_interest": 21.0, "volume": 0.0, "delta": -0.0077, "gamma": 0.0002, "vega": 0.0664, "theta": -0.0027, "rho": -0.0304, "theo": 0.3736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-08-18T09:30:11", "percent_change": 0.0, "prev_day_close": 0.320000011473894}, {"option": "JNJ280121C00100000", "bid": 168.5, "bid_size": 3.0, "ask": 173.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9951, "gamma": 0.0002, "vega": 0.0587, "theta": 0.0, "rho": 0.6572, "theo": 171.0783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 156.4, "last_trade_time": "2026-07-22T12:40:03", "percent_change": 0.0, "prev_day_close": 172.474998474121}, {"option": "JNJ280121P00100000", "bid": 0.1, "bid_size": 10.0, "ask": 0.79, "ask_size": 44.0, "iv": 0.4217, "open_interest": 33.0, "volume": 0.0, "delta": -0.0088, "gamma": 0.0002, "vega": 0.0746, "theta": -0.003, "rho": -0.0347, "theo": 0.4211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-08-18T09:30:16", "percent_change": 0.0, "prev_day_close": 0.344999987632036}, {"option": "JNJ280121C00105000", "bid": 163.5, "bid_size": 3.0, "ask": 168.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9935, "gamma": 0.0002, "vega": 0.0739, "theta": 0.0, "rho": 0.8027, "theo": 166.3067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 88.01, "last_trade_time": "2025-10-09T10:14:36", "percent_change": 0.0, "prev_day_close": 167.75}, {"option": "JNJ280121P00105000", "bid": 0.1, "bid_size": 44.0, "ask": 0.65, "ask_size": 105.0, "iv": 0.3934, "open_interest": 15.0, "volume": 0.0, "delta": -0.01, "gamma": 0.0002, "vega": 0.0838, "theta": -0.0032, "rho": -0.0396, "theo": 0.4745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-06-02T15:18:23", "percent_change": 0.0, "prev_day_close": 0.369999993592501}, {"option": "JNJ280121C00110000", "bid": 159.0, "bid_size": 3.0, "ask": 163.5, "ask_size": 5.0, "iv": 0.3437, "open_interest": 0.0, "volume": 0.0, "delta": 0.9916, "gamma": 0.0002, "vega": 0.0878, "theta": 0.0, "rho": 0.9726, "theo": 161.5661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 163.25}, {"option": "JNJ280121P00110000", "bid": 0.01, "bid_size": 44.0, "ask": 0.71, "ask_size": 98.0, "iv": 0.3739, "open_interest": 43.0, "volume": 0.0, "delta": -0.0115, "gamma": 0.0002, "vega": 0.0943, "theta": -0.0036, "rho": -0.0451, "theo": 0.5348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.82, "last_trade_time": "2026-07-06T11:12:38", "percent_change": 0.0, "prev_day_close": 0.434999987483025}, {"option": "JNJ280121C00115000", "bid": 154.0, "bid_size": 3.0, "ask": 158.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9895, "gamma": 0.0003, "vega": 0.0986, "theta": 0.0, "rho": 1.2412, "theo": 156.8814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 78.75, "last_trade_time": "2025-11-11T14:22:57", "percent_change": 0.0, "prev_day_close": 158.5}, {"option": "JNJ280121P00115000", "bid": 0.03, "bid_size": 44.0, "ask": 0.79, "ask_size": 69.0, "iv": 0.364, "open_interest": 18.0, "volume": 0.0, "delta": -0.0131, "gamma": 0.0003, "vega": 0.106, "theta": -0.0039, "rho": -0.0514, "theo": 0.6032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.91, "last_trade_time": "2026-06-15T09:52:49", "percent_change": 0.0, "prev_day_close": 0.50500001013279}, {"option": "JNJ280121C00120000", "bid": 149.5, "bid_size": 3.0, "ask": 154.0, "ask_size": 5.0, "iv": 0.3063, "open_interest": 4.0, "volume": 0.0, "delta": 0.9876, "gamma": 0.0003, "vega": 0.1136, "theta": 0.0, "rho": 1.3116, "theo": 152.2391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 142.42, "last_trade_time": "2026-08-13T12:13:38", "percent_change": 0.0, "prev_day_close": 153.75}, {"option": "JNJ280121P00120000", "bid": 0.1, "bid_size": 44.0, "ask": 1.09, "ask_size": 44.0, "iv": 0.368, "open_interest": 27.0, "volume": 0.0, "delta": -0.015, "gamma": 0.0003, "vega": 0.1185, "theta": -0.0043, "rho": -0.0585, "theo": 0.6809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-05-18T13:10:41", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "JNJ280121C00125000", "bid": 145.0, "bid_size": 3.0, "ask": 149.5, "ask_size": 8.0, "iv": 0.3296, "open_interest": 4.0, "volume": 0.0, "delta": 0.9855, "gamma": 0.0004, "vega": 0.1266, "theta": 0.0, "rho": 1.3654, "theo": 147.6136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 111.43, "last_trade_time": "2026-06-05T12:59:57", "percent_change": 0.0, "prev_day_close": 149.25}, {"option": "JNJ280121P00125000", "bid": 0.01, "bid_size": 44.0, "ask": 1.22, "ask_size": 51.0, "iv": 0.3536, "open_interest": 49.0, "volume": 0.0, "delta": -0.0171, "gamma": 0.0004, "vega": 0.1325, "theta": -0.0046, "rho": -0.0665, "theo": 0.7689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.18, "last_trade_time": "2026-04-20T12:19:28", "percent_change": 0.0, "prev_day_close": 0.689999997615814}, {"option": "JNJ280121C00130000", "bid": 140.5, "bid_size": 3.0, "ask": 145.0, "ask_size": 6.0, "iv": 0.3374, "open_interest": 4.0, "volume": 0.0, "delta": 0.9831, "gamma": 0.0004, "vega": 0.1411, "theta": 0.0, "rho": 1.4127, "theo": 142.9994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 134.5, "last_trade_time": "2026-07-02T15:50:32", "percent_change": 0.0, "prev_day_close": 144.5}, {"option": "JNJ280121P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.88, "ask_size": 59.0, "iv": 0.3924, "open_interest": 26.0, "volume": 0.0, "delta": -0.0195, "gamma": 0.0004, "vega": 0.1484, "theta": -0.0051, "rho": -0.0755, "theo": 0.869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-07-06T10:06:00", "percent_change": 0.0, "prev_day_close": 0.799999997019768}, {"option": "JNJ280121C00135000", "bid": 135.5, "bid_size": 2.0, "ask": 140.5, "ask_size": 2.0, "iv": 0.3188, "open_interest": 0.0, "volume": 0.0, "delta": 0.9804, "gamma": 0.0005, "vega": 0.1604, "theta": 0.0, "rho": 1.4658, "theo": 138.3994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 134.01, "last_trade_time": "2026-07-07T15:06:49", "percent_change": 0.0, "prev_day_close": 140.0}, {"option": "JNJ280121P00135000", "bid": 0.37, "bid_size": 17.0, "ask": 1.25, "ask_size": 1.0, "iv": 0.338, "open_interest": 18.0, "volume": 0.0, "delta": -0.0222, "gamma": 0.0005, "vega": 0.1659, "theta": -0.0056, "rho": -0.0863, "theo": 0.9835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-09-02T12:23:54", "percent_change": 0.0, "prev_day_close": 0.900000005960464}, {"option": "JNJ280121C00140000", "bid": 131.55, "bid_size": 20.0, "ask": 135.05, "ask_size": 16.0, "iv": 0.3054, "open_interest": 10.0, "volume": 0.0, "delta": 0.9773, "gamma": 0.0006, "vega": 0.1781, "theta": 0.0, "rho": 1.5101, "theo": 133.8177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 138.07, "last_trade_time": "2026-09-02T11:39:03", "percent_change": 0.0, "prev_day_close": 134.949996948242}, {"option": "JNJ280121P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 3.05, "ask_size": 104.0, "iv": 0.363, "open_interest": 77.0, "volume": 0.0, "delta": -0.0253, "gamma": 0.0006, "vega": 0.1846, "theta": -0.0061, "rho": -0.0976, "theo": 1.1147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-08-20T09:36:50", "percent_change": 0.0, "prev_day_close": 1.05499997735024}, {"option": "JNJ280121C00145000", "bid": 126.85, "bid_size": 22.0, "ask": 130.5, "ask_size": 16.0, "iv": 0.2984, "open_interest": 6.0, "volume": 0.0, "delta": 0.9738, "gamma": 0.0006, "vega": 0.2008, "theta": 0.0, "rho": 1.5633, "theo": 129.2548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 136.76, "last_trade_time": "2026-09-03T12:01:33", "percent_change": 0.0, "prev_day_close": 130.400001525879}, {"option": "JNJ280121P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 68.0, "iv": 0.3481, "open_interest": 27.0, "volume": 0.0, "delta": -0.0288, "gamma": 0.0006, "vega": 0.2057, "theta": -0.0066, "rho": -0.1109, "theo": 1.2646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.18, "last_trade_time": "2026-09-14T11:51:33", "percent_change": 0.0, "prev_day_close": 1.25499996542931}, {"option": "JNJ280121C00150000", "bid": 122.6, "bid_size": 33.0, "ask": 126.5, "ask_size": 29.0, "iv": 0.3194, "open_interest": 42.0, "volume": 0.0, "delta": 0.9698, "gamma": 0.0007, "vega": 0.223, "theta": 0.0, "rho": 1.6044, "theo": 124.7159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 114.8, "last_trade_time": "2026-08-14T10:27:34", "percent_change": 0.0, "prev_day_close": 125.724998474121}, {"option": "JNJ280121P00150000", "bid": 0.61, "bid_size": 84.0, "ask": 3.2, "ask_size": 86.0, "iv": 0.3472, "open_interest": 142.0, "volume": 0.0, "delta": -0.0329, "gamma": 0.0007, "vega": 0.2294, "theta": -0.0072, "rho": -0.1265, "theo": 1.4369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-08-05T14:25:59", "percent_change": 0.0, "prev_day_close": 1.4200000166893}, {"option": "JNJ280121C00155000", "bid": 118.6, "bid_size": 17.0, "ask": 122.0, "ask_size": 27.0, "iv": 0.3249, "open_interest": 4.0, "volume": 0.0, "delta": 0.9652, "gamma": 0.0008, "vega": 0.2495, "theta": 0.0, "rho": 1.6611, "theo": 120.2042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 120.0, "last_trade_time": "2026-09-17T14:46:49", "percent_change": 0.0, "prev_day_close": 121.424999237061}, {"option": "JNJ280121P00155000", "bid": 0.31, "bid_size": 30.0, "ask": 3.35, "ask_size": 32.0, "iv": 0.3287, "open_interest": 39.0, "volume": 0.0, "delta": -0.0374, "gamma": 0.0008, "vega": 0.2545, "theta": -0.0079, "rho": -0.1435, "theo": 1.6356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.42, "last_trade_time": "2026-07-14T14:02:41", "percent_change": 0.0, "prev_day_close": 1.84999996423721}, {"option": "JNJ280121C00160000", "bid": 114.25, "bid_size": 18.0, "ask": 117.5, "ask_size": 50.0, "iv": 0.3203, "open_interest": 52.0, "volume": 0.0, "delta": 0.96, "gamma": 0.0009, "vega": 0.2776, "theta": 0.0, "rho": 1.7945, "theo": 115.7263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 119.77, "last_trade_time": "2026-09-02T12:38:42", "percent_change": 0.0, "prev_day_close": 116.849998474121}, {"option": "JNJ280121P00160000", "bid": 1.04, "bid_size": 68.0, "ask": 2.63, "ask_size": 57.0, "iv": 0.3139, "open_interest": 257.0, "volume": 0.0, "delta": -0.0426, "gamma": 0.001, "vega": 0.2821, "theta": -0.0086, "rho": -0.1627, "theo": 1.8641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.83, "last_trade_time": "2026-09-08T12:37:01", "percent_change": 0.0, "prev_day_close": 1.87999993562698}, {"option": "JNJ280121C00165000", "bid": 109.05, "bid_size": 19.0, "ask": 112.6, "ask_size": 26.0, "iv": 0.2922, "open_interest": 109.0, "volume": 0.0, "delta": 0.9542, "gamma": 0.001, "vega": 0.3073, "theta": 0.0, "rho": 1.9049, "theo": 111.3, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 109.47, "last_trade_time": "2026-08-18T10:19:15", "percent_change": 0.0, "prev_day_close": 112.674999237061}, {"option": "JNJ280121P00165000", "bid": 0.78, "bid_size": 44.0, "ask": 3.6, "ask_size": 44.0, "iv": 0.3113, "open_interest": 23.0, "volume": 0.0, "delta": -0.0485, "gamma": 0.0011, "vega": 0.3137, "theta": -0.0094, "rho": -0.1854, "theo": 2.1273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.48, "last_trade_time": "2026-07-28T13:52:44", "percent_change": 0.0, "prev_day_close": 2.12000000476837}, {"option": "JNJ280121C00170000", "bid": 105.7, "bid_size": 8.0, "ask": 109.0, "ask_size": 54.0, "iv": 0.3165, "open_interest": 98.0, "volume": 0.0, "delta": 0.9477, "gamma": 0.0012, "vega": 0.34, "theta": 0.0, "rho": 1.9519, "theo": 106.9219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 100.95, "last_trade_time": "2026-08-27T09:42:33", "percent_change": 0.0, "prev_day_close": 108.5}, {"option": "JNJ280121P00170000", "bid": 1.8, "bid_size": 46.0, "ask": 3.15, "ask_size": 51.0, "iv": 0.3053, "open_interest": 74.0, "volume": 0.0, "delta": -0.0552, "gamma": 0.0012, "vega": 0.3464, "theta": -0.0102, "rho": -0.21, "theo": 2.4319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-09-02T09:32:51", "percent_change": 0.0, "prev_day_close": 2.86500000953674}, {"option": "JNJ280121C00175000", "bid": 101.15, "bid_size": 20.0, "ask": 104.5, "ask_size": 78.0, "iv": 0.3055, "open_interest": 430.0, "volume": 0.0, "delta": 0.9404, "gamma": 0.0013, "vega": 0.375, "theta": 0.0, "rho": 1.9852, "theo": 102.5901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 99.38, "last_trade_time": "2026-09-10T12:31:14", "percent_change": 0.0, "prev_day_close": 103.900001525879}, {"option": "JNJ280121P00175000", "bid": 2.35, "bid_size": 44.0, "ask": 3.55, "ask_size": 86.0, "iv": 0.3037, "open_interest": 746.0, "volume": 0.0, "delta": -0.0628, "gamma": 0.0014, "vega": 0.3819, "theta": -0.0112, "rho": -0.2374, "theo": 2.7821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-08-17T13:37:25", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "JNJ280121C00180000", "bid": 96.6, "bid_size": 1.0, "ask": 100.5, "ask_size": 53.0, "iv": 0.3007, "open_interest": 189.0, "volume": 0.0, "delta": 0.9322, "gamma": 0.0015, "vega": 0.4126, "theta": 0.0, "rho": 2.014, "theo": 98.3088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 97.55, "last_trade_time": "2026-08-20T11:11:49", "percent_change": 0.0, "prev_day_close": 99.75}, {"option": "JNJ280121P00180000", "bid": 1.8, "bid_size": 83.0, "ask": 4.15, "ask_size": 60.0, "iv": 0.2896, "open_interest": 355.0, "volume": 0.0, "delta": -0.0712, "gamma": 0.0015, "vega": 0.4218, "theta": -0.0121, "rho": -0.2691, "theo": 3.1849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.2, "last_trade_time": "2026-09-08T09:56:43", "percent_change": 0.0, "prev_day_close": 3.4799998998642}, {"option": "JNJ280121C00185000", "bid": 92.2, "bid_size": 25.0, "ask": 95.5, "ask_size": 16.0, "iv": 0.2853, "open_interest": 31.0, "volume": 0.0, "delta": 0.9231, "gamma": 0.0016, "vega": 0.4533, "theta": -0.0013, "rho": 2.038, "theo": 94.0842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 90.54, "last_trade_time": "2026-08-31T12:45:11", "percent_change": 0.0, "prev_day_close": 95.6750030517578}, {"option": "JNJ280121P00185000", "bid": 2.29, "bid_size": 111.0, "ask": 5.15, "ask_size": 229.0, "iv": 0.2923, "open_interest": 58.0, "volume": 0.0, "delta": -0.0807, "gamma": 0.0017, "vega": 0.4624, "theta": -0.0132, "rho": -0.3036, "theo": 3.648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-09-16T14:52:04", "percent_change": 0.0, "prev_day_close": 3.79500007629394}, {"option": "JNJ280121C00190000", "bid": 87.5, "bid_size": 76.0, "ask": 92.5, "ask_size": 104.0, "iv": 0.2886, "open_interest": 125.0, "volume": 3.0, "delta": 0.913, "gamma": 0.0018, "vega": 0.4958, "theta": -0.003, "rho": 2.0577, "theo": 89.9231, "change": 1.4, "open": 92.6, "high": 92.6, "low": 92.6, "tick": "up", "last_trade_price": 92.6, "last_trade_time": "2026-09-21T10:45:16", "percent_change": 1.53509, "prev_day_close": 91.2000007629394}, {"option": "JNJ280121P00190000", "bid": 3.75, "bid_size": 146.0, "ask": 5.2, "ask_size": 224.0, "iv": 0.293, "open_interest": 121.0, "volume": 0.0, "delta": -0.0913, "gamma": 0.0019, "vega": 0.5061, "theta": -0.0143, "rho": -0.3408, "theo": 4.1755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.35, "last_trade_time": "2026-09-08T13:29:01", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "JNJ280121C00195000", "bid": 83.5, "bid_size": 18.0, "ask": 88.0, "ask_size": 75.0, "iv": 0.2821, "open_interest": 52.0, "volume": 1.0, "delta": 0.9018, "gamma": 0.002, "vega": 0.5404, "theta": -0.0046, "rho": 2.0731, "theo": 85.8305, "change": -2.48, "open": 84.77, "high": 84.77, "low": 84.77, "tick": "down", "last_trade_price": 84.77, "last_trade_time": "2026-09-21T09:30:03", "percent_change": -2.84241, "prev_day_close": 87.25}, {"option": "JNJ280121P00195000", "bid": 4.4, "bid_size": 118.0, "ask": 5.25, "ask_size": 49.0, "iv": 0.2846, "open_interest": 158.0, "volume": 0.0, "delta": -0.103, "gamma": 0.0021, "vega": 0.5532, "theta": -0.0154, "rho": -0.384, "theo": 4.7757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-08-26T14:41:31", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "JNJ280121C00200000", "bid": 80.7, "bid_size": 28.0, "ask": 84.0, "ask_size": 339.0, "iv": 0.2897, "open_interest": 585.0, "volume": 0.0, "delta": 0.8895, "gamma": 0.0022, "vega": 0.5873, "theta": -0.0063, "rho": 2.0828, "theo": 81.8126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 80.3, "last_trade_time": "2026-09-18T09:59:55", "percent_change": 0.0, "prev_day_close": 83.0750007629394}, {"option": "JNJ280121P00200000", "bid": 4.4, "bid_size": 235.0, "ask": 6.8, "ask_size": 255.0, "iv": 0.283, "open_interest": 132.0, "volume": 0.0, "delta": -0.1159, "gamma": 0.0023, "vega": 0.5996, "theta": -0.0166, "rho": -0.4295, "theo": 5.4556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.42, "last_trade_time": "2026-09-18T11:58:19", "percent_change": 0.0, "prev_day_close": 5.97499990463257}, {"option": "JNJ280121C00210000", "bid": 72.35, "bid_size": 29.0, "ask": 75.5, "ask_size": 149.0, "iv": 0.2736, "open_interest": 130.0, "volume": 0.0, "delta": 0.8617, "gamma": 0.0026, "vega": 0.6834, "theta": -0.0097, "rho": 2.0884, "theo": 74.0208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.95, "last_trade_time": "2026-09-15T14:59:19", "percent_change": 0.0, "prev_day_close": 75.5250015258789}, {"option": "JNJ280121P00210000", "bid": 6.5, "bid_size": 185.0, "ask": 8.6, "ask_size": 286.0, "iv": 0.2819, "open_interest": 247.0, "volume": 0.0, "delta": -0.1452, "gamma": 0.0028, "vega": 0.6998, "theta": -0.0191, "rho": -0.5355, "theo": 7.0704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.2, "last_trade_time": "2026-09-08T14:49:07", "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "JNJ280121C00220000", "bid": 64.75, "bid_size": 223.0, "ask": 69.0, "ask_size": 182.0, "iv": 0.2739, "open_interest": 2341.0, "volume": 13.0, "delta": 0.8296, "gamma": 0.0031, "vega": 0.7812, "theta": -0.0131, "rho": 2.0734, "theo": 66.5834, "change": -0.225, "open": 68.86, "high": 68.86, "low": 67.75, "tick": "up", "last_trade_price": 67.8, "last_trade_time": "2026-09-21T14:35:05", "percent_change": -0.330763, "prev_day_close": 68.0250015258789}, {"option": "JNJ280121P00220000", "bid": 8.6, "bid_size": 159.0, "ask": 9.7, "ask_size": 41.0, "iv": 0.2711, "open_interest": 175.0, "volume": 0.0, "delta": -0.1794, "gamma": 0.0033, "vega": 0.7986, "theta": -0.0215, "rho": -0.6524, "theo": 9.0736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.6, "last_trade_time": "2026-09-15T11:33:45", "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "JNJ280121C00230000", "bid": 57.65, "bid_size": 176.0, "ask": 60.85, "ask_size": 167.0, "iv": 0.2625, "open_interest": 277.0, "volume": 0.0, "delta": 0.7934, "gamma": 0.0035, "vega": 0.877, "theta": -0.0163, "rho": 2.038, "theo": 59.5302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.32, "last_trade_time": "2026-09-18T11:25:59", "percent_change": 0.0, "prev_day_close": 60.7999992370606}, {"option": "JNJ280121P00230000", "bid": 10.6, "bid_size": 250.0, "ask": 12.85, "ask_size": 208.0, "iv": 0.2685, "open_interest": 1293.0, "volume": 0.0, "delta": -0.2181, "gamma": 0.0038, "vega": 0.8946, "theta": -0.0238, "rho": -0.7746, "theo": 11.4822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.98, "last_trade_time": "2026-09-17T15:11:29", "percent_change": 0.0, "prev_day_close": 11.6749997138977}, {"option": "JNJ280121C00240000", "bid": 50.5, "bid_size": 55.0, "ask": 55.45, "ask_size": 248.0, "iv": 0.2626, "open_interest": 477.0, "volume": 2.0, "delta": 0.7535, "gamma": 0.004, "vega": 0.9662, "theta": -0.0193, "rho": 1.9845, "theo": 52.8906, "change": 0.575, "open": 52.77, "high": 54.65, "low": 52.77, "tick": "up", "last_trade_price": 54.65, "last_trade_time": "2026-09-21T12:12:11", "percent_change": 1.06334, "prev_day_close": 54.0750007629394}, {"option": "JNJ280121P00240000", "bid": 13.6, "bid_size": 212.0, "ask": 15.35, "ask_size": 74.0, "iv": 0.2631, "open_interest": 262.0, "volume": 0.0, "delta": -0.2612, "gamma": 0.0042, "vega": 0.9847, "theta": -0.026, "rho": -0.9066, "theo": 14.3401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.5, "last_trade_time": "2026-09-15T11:33:30", "percent_change": 0.0, "prev_day_close": 14.625}, {"option": "JNJ280121C00250000", "bid": 44.5, "bid_size": 56.0, "ask": 48.4, "ask_size": 204.0, "iv": 0.2558, "open_interest": 776.0, "volume": 2.0, "delta": 0.7104, "gamma": 0.0044, "vega": 1.0452, "theta": -0.0218, "rho": 1.9137, "theo": 46.6952, "change": 0.52, "open": 48.77, "high": 48.87, "low": 48.77, "tick": "up", "last_trade_price": 48.87, "last_trade_time": "2026-09-21T12:20:34", "percent_change": 1.07549, "prev_day_close": 48.3500003814697}, {"option": "JNJ280121P00250000", "bid": 15.9, "bid_size": 314.0, "ask": 18.6, "ask_size": 40.0, "iv": 0.254, "open_interest": 902.0, "volume": 1.0, "delta": -0.3084, "gamma": 0.0047, "vega": 1.0632, "theta": -0.0278, "rho": -1.0521, "theo": 17.6836, "change": 0.555, "open": 17.98, "high": 17.98, "low": 17.98, "tick": "down", "last_trade_price": 17.98, "last_trade_time": "2026-09-21T10:07:57", "percent_change": 3.18508, "prev_day_close": 17.4250001907349}, {"option": "JNJ280121C00260000", "bid": 39.65, "bid_size": 163.0, "ask": 42.45, "ask_size": 209.0, "iv": 0.2556, "open_interest": 627.0, "volume": 3.0, "delta": 0.6646, "gamma": 0.0047, "vega": 1.1118, "theta": -0.024, "rho": 1.8256, "theo": 40.9706, "change": -0.38, "open": 43.07, "high": 43.07, "low": 41.67, "tick": "down", "last_trade_price": 41.67, "last_trade_time": "2026-09-21T15:48:23", "percent_change": -0.903684, "prev_day_close": 42.0499992370606}, {"option": "JNJ280121P00260000", "bid": 20.25, "bid_size": 307.0, "ask": 23.1, "ask_size": 128.0, "iv": 0.256, "open_interest": 508.0, "volume": 0.0, "delta": -0.3593, "gamma": 0.0052, "vega": 1.1234, "theta": -0.0293, "rho": -1.1818, "theo": 21.554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.85, "last_trade_time": "2026-09-03T09:38:43", "percent_change": 0.0, "prev_day_close": 20.9250001907349}, {"option": "JNJ280121C00270000", "bid": 34.45, "bid_size": 167.0, "ask": 36.95, "ask_size": 213.0, "iv": 0.2517, "open_interest": 750.0, "volume": 3.0, "delta": 0.6169, "gamma": 0.005, "vega": 1.1629, "theta": -0.0257, "rho": 1.7244, "theo": 35.7361, "change": -0.48, "open": 37.95, "high": 37.95, "low": 36.17, "tick": "down", "last_trade_price": 36.17, "last_trade_time": "2026-09-21T15:48:23", "percent_change": -1.30969, "prev_day_close": 36.6499996185303}, {"option": "JNJ280121P00270000", "bid": 24.5, "bid_size": 301.0, "ask": 27.15, "ask_size": 47.0, "iv": 0.2507, "open_interest": 684.0, "volume": 0.0, "delta": -0.4131, "gamma": 0.0056, "vega": 1.1652, "theta": -0.0304, "rho": -1.2991, "theo": 25.984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 28.4, "last_trade_time": "2026-09-11T15:46:06", "percent_change": 0.0, "prev_day_close": 25.4750003814697}, {"option": "JNJ280121C00280000", "bid": 30.35, "bid_size": 34.0, "ask": 32.2, "ask_size": 151.0, "iv": 0.2519, "open_interest": 904.0, "volume": 0.0, "delta": 0.5682, "gamma": 0.0052, "vega": 1.1966, "theta": -0.0269, "rho": 1.6143, "theo": 31.0023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.8, "last_trade_time": "2026-09-18T14:48:14", "percent_change": 0.0, "prev_day_close": 32.0999994277954}, {"option": "JNJ280121P00280000", "bid": 29.25, "bid_size": 86.0, "ask": 32.0, "ask_size": 30.0, "iv": 0.2466, "open_interest": 10.0, "volume": 0.0, "delta": -0.4692, "gamma": 0.0059, "vega": 1.1836, "theta": -0.0312, "rho": -1.4121, "theo": 30.9888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.93, "last_trade_time": "2026-09-03T13:28:25", "percent_change": 0.0, "prev_day_close": 30.3499994277954}, {"option": "JNJ280121C00290000", "bid": 25.45, "bid_size": 171.0, "ask": 28.15, "ask_size": 243.0, "iv": 0.248, "open_interest": 818.0, "volume": 0.0, "delta": 0.5195, "gamma": 0.0053, "vega": 1.2127, "theta": -0.0276, "rho": 1.4958, "theo": 26.7649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.4, "last_trade_time": "2026-09-18T10:52:00", "percent_change": 0.0, "prev_day_close": 27.7750005722046}, {"option": "JNJ280121P00290000", "bid": 34.85, "bid_size": 30.0, "ask": 37.7, "ask_size": 20.0, "iv": 0.2451, "open_interest": 14.0, "volume": 0.0, "delta": -0.527, "gamma": 0.0062, "vega": 1.1769, "theta": -0.0316, "rho": -1.4825, "theo": 36.5758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 39.3, "last_trade_time": "2026-08-28T14:32:10", "percent_change": 0.0, "prev_day_close": 36.6499996185303}, {"option": "JNJ280121C00300000", "bid": 21.8, "bid_size": 193.0, "ask": 24.35, "ask_size": 153.0, "iv": 0.2466, "open_interest": 969.0, "volume": 0.0, "delta": 0.4716, "gamma": 0.0053, "vega": 1.2111, "theta": -0.0278, "rho": 1.3736, "theo": 23.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.6, "last_trade_time": "2026-09-18T15:54:06", "percent_change": 0.0, "prev_day_close": 24.3000001907349}, {"option": "JNJ280121P00300000", "bid": 41.0, "bid_size": 93.0, "ask": 43.75, "ask_size": 32.0, "iv": 0.2428, "open_interest": 27.0, "volume": 0.0, "delta": -0.5853, "gamma": 0.0064, "vega": 1.1458, "theta": -0.0315, "rho": -1.531, "theo": 42.7486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.6, "last_trade_time": "2026-09-18T11:58:09", "percent_change": 0.0, "prev_day_close": 42.625}, {"option": "JNJ280121C00310000", "bid": 18.55, "bid_size": 233.0, "ask": 20.9, "ask_size": 127.0, "iv": 0.245, "open_interest": 538.0, "volume": 0.0, "delta": 0.4252, "gamma": 0.0052, "vega": 1.1937, "theta": -0.0276, "rho": 1.2527, "theo": 19.6957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.45, "last_trade_time": "2026-09-18T10:49:08", "percent_change": 0.0, "prev_day_close": 20.5749998092651}, {"option": "JNJ280121P00310000", "bid": 47.5, "bid_size": 41.0, "ask": 52.0, "ask_size": 51.0, "iv": 0.2472, "open_interest": 1.0, "volume": 0.0, "delta": -0.6432, "gamma": 0.0065, "vega": 1.0854, "theta": -0.0309, "rho": -1.5384, "theo": 49.4836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.83, "last_trade_time": "2026-07-17T11:00:12", "percent_change": 0.0, "prev_day_close": 49.6749992370606}, {"option": "JNJ280121C00320000", "bid": 16.2, "bid_size": 32.0, "ask": 17.85, "ask_size": 86.0, "iv": 0.2457, "open_interest": 256.0, "volume": 0.0, "delta": 0.3811, "gamma": 0.0051, "vega": 1.1617, "theta": -0.027, "rho": 1.1326, "theo": 16.8051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.58, "last_trade_time": "2026-09-18T11:58:10", "percent_change": 0.0, "prev_day_close": 17.8499994277954}, {"option": "JNJ280121P00320000", "bid": 55.3, "bid_size": 37.0, "ask": 58.05, "ask_size": 20.0, "iv": 0.2429, "open_interest": 0.0, "volume": 0.0, "delta": -0.7002, "gamma": 0.0065, "vega": 1.0007, "theta": -0.0296, "rho": -1.5147, "theo": 56.7613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.5}, {"option": "JNJ280121C00330000", "bid": 12.95, "bid_size": 80.0, "ask": 15.9, "ask_size": 74.0, "iv": 0.2442, "open_interest": 365.0, "volume": 0.0, "delta": 0.3396, "gamma": 0.0049, "vega": 1.1179, "theta": -0.026, "rho": 1.0172, "theo": 14.2952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.55, "last_trade_time": "2026-09-17T14:52:22", "percent_change": 0.0, "prev_day_close": 14.9749999046326}, {"option": "JNJ280121P00330000", "bid": 63.0, "bid_size": 31.0, "ask": 65.85, "ask_size": 27.0, "iv": 0.2416, "open_interest": 8.0, "volume": 0.0, "delta": -0.7554, "gamma": 0.0064, "vega": 0.8931, "theta": -0.0277, "rho": -1.3969, "theo": 64.5444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.37, "last_trade_time": "2026-09-17T14:52:17", "percent_change": 0.0, "prev_day_close": 64.0}, {"option": "JNJ280121C00340000", "bid": 11.55, "bid_size": 7.0, "ask": 13.75, "ask_size": 47.0, "iv": 0.2474, "open_interest": 388.0, "volume": 0.0, "delta": 0.3012, "gamma": 0.0047, "vega": 1.0652, "theta": -0.0248, "rho": 0.9092, "theo": 12.1321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.35, "last_trade_time": "2026-09-17T12:17:55", "percent_change": 0.0, "prev_day_close": 12.3000001907349}, {"option": "JNJ280121P00340000", "bid": 71.0, "bid_size": 12.0, "ask": 75.15, "ask_size": 9.0, "iv": 0.2462, "open_interest": 1.0, "volume": 0.0, "delta": -0.8104, "gamma": 0.0066, "vega": 0.7693, "theta": -0.0265, "rho": -1.2663, "theo": 72.7985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.5, "last_trade_time": "2026-09-08T09:31:19", "percent_change": 0.0, "prev_day_close": 71.8250007629394}, {"option": "JNJ280121C00350000", "bid": 8.9, "bid_size": 85.0, "ask": 11.25, "ask_size": 52.0, "iv": 0.2401, "open_interest": 312.0, "volume": 0.0, "delta": 0.2659, "gamma": 0.0044, "vega": 1.0049, "theta": -0.0235, "rho": 0.8068, "theo": 10.2792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.7, "last_trade_time": "2026-09-10T13:14:36", "percent_change": 0.0, "prev_day_close": 10.5250000953674}, {"option": "JNJ280121P00350000", "bid": 79.5, "bid_size": 19.0, "ask": 83.7, "ask_size": 20.0, "iv": 0.2436, "open_interest": 0.0, "volume": 0.0, "delta": -0.8646, "gamma": 0.0069, "vega": 0.6075, "theta": -0.0263, "rho": -1.0276, "theo": 81.5172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.75}, {"option": "JNJ280121C00360000", "bid": 7.25, "bid_size": 119.0, "ask": 10.0, "ask_size": 90.0, "iv": 0.2412, "open_interest": 297.0, "volume": 0.0, "delta": 0.234, "gamma": 0.0042, "vega": 0.9415, "theta": -0.022, "rho": 0.7146, "theo": 8.7024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-09-10T13:14:36", "percent_change": 0.0, "prev_day_close": 9.0750002861023}, {"option": "JNJ280121P00360000", "bid": 88.5, "bid_size": 13.0, "ask": 92.9, "ask_size": 20.0, "iv": 0.2424, "open_interest": 1.0, "volume": 0.0, "delta": -0.9234, "gamma": 0.0077, "vega": 0.4143, "theta": -0.0299, "rho": -0.7381, "theo": 90.6899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 123.08, "last_trade_time": "2026-06-15T10:18:32", "percent_change": 0.0, "prev_day_close": 89.5499992370606}, {"option": "JNJ280121C00370000", "bid": 6.0, "bid_size": 53.0, "ask": 9.0, "ask_size": 53.0, "iv": 0.2438, "open_interest": 1.0, "volume": 0.0, "delta": 0.2054, "gamma": 0.0038, "vega": 0.8749, "theta": -0.0205, "rho": 0.6293, "theo": 7.3693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.88, "last_trade_time": "2026-07-30T11:27:11", "percent_change": 0.0, "prev_day_close": 7.72499990463257}, {"option": "JNJ280121P00370000", "bid": 98.0, "bid_size": 19.0, "ask": 101.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.966, "gamma": 0.005, "vega": 0.0928, "theta": -0.0392, "rho": 0.0, "theo": 100.3751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.1749992370606}, {"option": "JNJ280121C00380000", "bid": 4.75, "bid_size": 50.0, "ask": 7.9, "ask_size": 45.0, "iv": 0.2436, "open_interest": 1.0, "volume": 0.0, "delta": 0.18, "gamma": 0.0035, "vega": 0.8096, "theta": -0.0189, "rho": 0.5541, "theo": 6.2471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.2, "last_trade_time": "2026-08-21T10:03:59", "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "JNJ280121P00380000", "bid": 108.0, "bid_size": 3.0, "ask": 112.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9931, "gamma": 0.001, "vega": 0.0, "theta": -0.0392, "rho": 0.0, "theo": 110.3751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.225002288818}, {"option": "JNJ280121C00390000", "bid": 4.15, "bid_size": 133.0, "ask": 6.9, "ask_size": 86.0, "iv": 0.2462, "open_interest": 201.0, "volume": 0.0, "delta": 0.1576, "gamma": 0.0032, "vega": 0.7447, "theta": -0.0175, "rho": 0.4863, "theo": 5.3074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-08-25T14:33:32", "percent_change": 0.0, "prev_day_close": 5.375}, {"option": "JNJ280121P00390000", "bid": 118.0, "bid_size": 3.0, "ask": 122.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0392, "rho": 0.0, "theo": 120.3751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 118.25}, {"option": "JNJ280121C00400000", "bid": 3.95, "bid_size": 5.0, "ask": 6.0, "ask_size": 24.0, "iv": 0.2508, "open_interest": 29.0, "volume": 0.0, "delta": 0.138, "gamma": 0.003, "vega": 0.6838, "theta": -0.016, "rho": 0.4274, "theo": 4.5214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.29, "last_trade_time": "2026-09-17T12:25:46", "percent_change": 0.0, "prev_day_close": 4.875}, {"option": "JNJ280121P00400000", "bid": 128.0, "bid_size": 3.0, "ask": 132.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0392, "rho": 0.0, "theo": 130.3751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 128.25}, {"option": "JNJ280121C00410000", "bid": 2.87, "bid_size": 79.0, "ask": 4.95, "ask_size": 44.0, "iv": 0.2459, "open_interest": 89.0, "volume": 0.0, "delta": 0.121, "gamma": 0.0027, "vega": 0.6252, "theta": -0.0147, "rho": 0.375, "theo": 3.8659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.54, "last_trade_time": "2026-09-17T12:25:46", "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "JNJ280121P00410000", "bid": 138.0, "bid_size": 3.0, "ask": 142.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0392, "rho": 0.0, "theo": 140.3751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 138.25}, {"option": "JNJ281215C00125000", "bid": 147.7, "bid_size": 3.0, "ask": 151.5, "ask_size": 16.0, "iv": 0.3533, "open_interest": 3.0, "volume": 0.0, "delta": 0.977, "gamma": 0.0005, "vega": 0.236, "theta": 0.0, "rho": 2.3637, "theo": 149.0491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 144.35, "last_trade_time": "2026-08-28T14:06:37", "percent_change": 0.0, "prev_day_close": 150.949996948242}, {"option": "JNJ281215P00125000", "bid": 1.23, "bid_size": 43.0, "ask": 1.85, "ask_size": 33.0, "iv": 0.3322, "open_interest": 40.0, "volume": 0.0, "delta": -0.0265, "gamma": 0.0005, "vega": 0.2437, "theta": -0.0045, "rho": -0.1809, "theo": 1.5094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.51, "last_trade_time": "2026-09-18T13:46:49", "percent_change": 0.0, "prev_day_close": 1.52500003576279}, {"option": "JNJ281215C00130000", "bid": 143.0, "bid_size": 19.0, "ask": 146.8, "ask_size": 11.0, "iv": 0.3301, "open_interest": 1.0, "volume": 0.0, "delta": 0.9733, "gamma": 0.0005, "vega": 0.2603, "theta": 0.0, "rho": 2.4321, "theo": 144.7976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 136.2, "last_trade_time": "2026-07-24T10:28:37", "percent_change": 0.0, "prev_day_close": 146.550003051758}, {"option": "JNJ281215P00130000", "bid": 0.49, "bid_size": 44.0, "ask": 3.45, "ask_size": 43.0, "iv": 0.3347, "open_interest": 2.0, "volume": 0.0, "delta": -0.0303, "gamma": 0.0006, "vega": 0.2722, "theta": -0.005, "rho": -0.2066, "theo": 1.7387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.51, "last_trade_time": "2026-08-04T14:14:49", "percent_change": 0.0, "prev_day_close": 1.88999998569489}, {"option": "JNJ281215C00135000", "bid": 139.25, "bid_size": 10.0, "ask": 142.6, "ask_size": 16.0, "iv": 0.334, "open_interest": 0.0, "volume": 0.0, "delta": 0.9691, "gamma": 0.0006, "vega": 0.2842, "theta": 0.0, "rho": 2.5039, "theo": 140.57, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 142.474998474121}, {"option": "JNJ281215P00135000", "bid": 0.94, "bid_size": 161.0, "ask": 2.97, "ask_size": 59.0, "iv": 0.3202, "open_interest": 67.0, "volume": 2.0, "delta": -0.0346, "gamma": 0.0006, "vega": 0.3027, "theta": -0.0055, "rho": -0.2344, "theo": 1.9969, "change": -0.1, "open": 2.08, "high": 2.08, "low": 2.04, "tick": "down", "last_trade_price": 2.04, "last_trade_time": "2026-09-21T09:57:41", "percent_change": -4.6729, "prev_day_close": 2.13999998569489}, {"option": "JNJ281215C00140000", "bid": 134.75, "bid_size": 16.0, "ask": 138.4, "ask_size": 16.0, "iv": 0.3238, "open_interest": 0.0, "volume": 0.0, "delta": 0.9646, "gamma": 0.0007, "vega": 0.3277, "theta": 0.0, "rho": 2.5707, "theo": 136.3667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 138.400001525879}, {"option": "JNJ281215P00140000", "bid": 1.33, "bid_size": 54.0, "ask": 2.83, "ask_size": 43.0, "iv": 0.3108, "open_interest": 7.0, "volume": 0.0, "delta": -0.0394, "gamma": 0.0007, "vega": 0.3375, "theta": -0.006, "rho": -0.2665, "theo": 2.2873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-08-27T09:57:10", "percent_change": 0.0, "prev_day_close": 2.29499995708466}, {"option": "JNJ281215C00145000", "bid": 130.65, "bid_size": 10.0, "ask": 134.2, "ask_size": 5.0, "iv": 0.3194, "open_interest": 19.0, "volume": 0.0, "delta": 0.9594, "gamma": 0.0008, "vega": 0.3582, "theta": 0.0, "rho": 2.6269, "theo": 132.2101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 130.26, "last_trade_time": "2026-09-01T11:31:23", "percent_change": 0.0, "prev_day_close": 134.0}, {"option": "JNJ281215P00145000", "bid": 0.71, "bid_size": 51.0, "ask": 3.95, "ask_size": 51.0, "iv": 0.3052, "open_interest": 7.0, "volume": 0.0, "delta": -0.0447, "gamma": 0.0008, "vega": 0.3722, "theta": -0.0066, "rho": -0.3003, "theo": 2.6147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-09-03T15:25:50", "percent_change": 0.0, "prev_day_close": 3.07999992370606}, {"option": "JNJ281215C00150000", "bid": 126.55, "bid_size": 20.0, "ask": 130.3, "ask_size": 16.0, "iv": 0.3183, "open_interest": 5.0, "volume": 0.0, "delta": 0.9538, "gamma": 0.0008, "vega": 0.3884, "theta": 0.0, "rho": 2.6888, "theo": 128.0855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 126.05, "last_trade_time": "2026-08-20T10:41:36", "percent_change": 0.0, "prev_day_close": 129.974998474121}, {"option": "JNJ281215P00150000", "bid": 1.65, "bid_size": 61.0, "ask": 4.35, "ask_size": 17.0, "iv": 0.31, "open_interest": 19.0, "volume": 0.0, "delta": -0.0505, "gamma": 0.0009, "vega": 0.408, "theta": -0.0072, "rho": -0.3382, "theo": 2.9796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-08-19T13:45:19", "percent_change": 0.0, "prev_day_close": 3.04500007629394}, {"option": "JNJ281215C00155000", "bid": 122.0, "bid_size": 3.0, "ask": 126.5, "ask_size": 15.0, "iv": 0.3119, "open_interest": 5.0, "volume": 0.0, "delta": 0.9478, "gamma": 0.0009, "vega": 0.4388, "theta": 0.0, "rho": 2.7509, "theo": 123.9925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 112.17, "last_trade_time": "2026-08-11T12:12:42", "percent_change": 0.0, "prev_day_close": 125.849998474121}, {"option": "JNJ281215P00155000", "bid": 2.23, "bid_size": 44.0, "ask": 4.75, "ask_size": 46.0, "iv": 0.3083, "open_interest": 9.0, "volume": 0.0, "delta": -0.0569, "gamma": 0.001, "vega": 0.451, "theta": -0.0078, "rho": -0.3814, "theo": 3.3858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.65, "last_trade_time": "2026-09-11T14:49:24", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "JNJ281215C00160000", "bid": 118.0, "bid_size": 3.0, "ask": 122.5, "ask_size": 27.0, "iv": 0.3088, "open_interest": 17.0, "volume": 0.0, "delta": 0.941, "gamma": 0.001, "vega": 0.4754, "theta": 0.0, "rho": 2.7884, "theo": 119.9579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 118.27, "last_trade_time": "2026-09-01T10:12:03", "percent_change": 0.0, "prev_day_close": 121.950000762939}, {"option": "JNJ281215P00160000", "bid": 3.6, "bid_size": 11.0, "ask": 5.2, "ask_size": 81.0, "iv": 0.3139, "open_interest": 21.0, "volume": 0.0, "delta": -0.0639, "gamma": 0.0011, "vega": 0.4915, "theta": -0.0085, "rho": -0.4261, "theo": 3.8399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.15, "last_trade_time": "2026-09-11T14:48:38", "percent_change": 0.0, "prev_day_close": 3.82500004768372}, {"option": "JNJ281215C00165000", "bid": 114.0, "bid_size": 3.0, "ask": 118.5, "ask_size": 34.0, "iv": 0.305, "open_interest": 15.0, "volume": 0.0, "delta": 0.9338, "gamma": 0.0011, "vega": 0.5116, "theta": 0.0, "rho": 2.8384, "theo": 115.9638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 119.83, "last_trade_time": "2026-09-02T12:38:42", "percent_change": 0.0, "prev_day_close": 118.0}, {"option": "JNJ281215P00165000", "bid": 3.05, "bid_size": 62.0, "ask": 5.75, "ask_size": 57.0, "iv": 0.3005, "open_interest": 36.0, "volume": 0.0, "delta": -0.0715, "gamma": 0.0012, "vega": 0.5335, "theta": -0.0092, "rho": -0.4729, "theo": 4.341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-08-19T09:46:00", "percent_change": 0.0, "prev_day_close": 4.27499997615814}, {"option": "JNJ281215C00170000", "bid": 110.0, "bid_size": 3.0, "ask": 114.5, "ask_size": 73.0, "iv": 0.3006, "open_interest": 56.0, "volume": 0.0, "delta": 0.926, "gamma": 0.0012, "vega": 0.5658, "theta": 0.0, "rho": 2.8882, "theo": 112.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 110.99, "last_trade_time": "2026-09-09T09:45:01", "percent_change": 0.0, "prev_day_close": 113.900001525879}, {"option": "JNJ281215P00170000", "bid": 4.6, "bid_size": 11.0, "ask": 6.05, "ask_size": 44.0, "iv": 0.3038, "open_interest": 13.0, "volume": 0.0, "delta": -0.0797, "gamma": 0.0013, "vega": 0.5823, "theta": -0.0098, "rho": -0.5236, "theo": 4.8922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.35, "last_trade_time": "2026-09-10T10:49:16", "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "JNJ281215C00175000", "bid": 106.9, "bid_size": 7.0, "ask": 109.75, "ask_size": 29.0, "iv": 0.2968, "open_interest": 85.0, "volume": 0.0, "delta": 0.9174, "gamma": 0.0014, "vega": 0.609, "theta": 0.0, "rho": 2.9113, "theo": 108.1237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 104.31, "last_trade_time": "2026-09-10T12:31:14", "percent_change": 0.0, "prev_day_close": 109.825000762939}, {"option": "JNJ281215P00175000", "bid": 4.9, "bid_size": 114.0, "ask": 6.4, "ask_size": 171.0, "iv": 0.2958, "open_interest": 23.0, "volume": 0.0, "delta": -0.0886, "gamma": 0.0014, "vega": 0.6277, "theta": -0.0106, "rho": -0.5842, "theo": 5.5032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-09-15T09:51:24", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "JNJ281215C00180000", "bid": 102.5, "bid_size": 59.0, "ask": 107.0, "ask_size": 234.0, "iv": 0.2978, "open_interest": 243.0, "volume": 1.0, "delta": 0.9083, "gamma": 0.0015, "vega": 0.6501, "theta": 0.0, "rho": 2.9478, "theo": 104.288, "change": -0.02, "open": 105.73, "high": 105.73, "low": 105.73, "tick": "up", "last_trade_price": 105.73, "last_trade_time": "2026-09-21T12:24:06", "percent_change": -0.0189125, "prev_day_close": 105.75}, {"option": "JNJ281215P00180000", "bid": 4.9, "bid_size": 330.0, "ask": 7.5, "ask_size": 309.0, "iv": 0.2911, "open_interest": 13.0, "volume": 1.0, "delta": -0.0982, "gamma": 0.0016, "vega": 0.6743, "theta": -0.0113, "rho": -0.6418, "theo": 6.1712, "change": 0.2, "open": 6.2, "high": 6.2, "low": 6.2, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-09-21T10:35:28", "percent_change": 3.33333, "prev_day_close": 6.0}, {"option": "JNJ281215C00185000", "bid": 98.5, "bid_size": 27.0, "ask": 103.0, "ask_size": 32.0, "iv": 0.2917, "open_interest": 10.0, "volume": 0.0, "delta": 0.8987, "gamma": 0.0016, "vega": 0.7045, "theta": 0.0, "rho": 2.9833, "theo": 100.5015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 101.95, "last_trade_time": "2026-09-18T15:02:08", "percent_change": 0.0, "prev_day_close": 102.275001525879}, {"option": "JNJ281215P00185000", "bid": 5.1, "bid_size": 207.0, "ask": 7.7, "ask_size": 95.0, "iv": 0.281, "open_interest": 5.0, "volume": 0.0, "delta": -0.1084, "gamma": 0.0017, "vega": 0.7262, "theta": -0.012, "rho": -0.7005, "theo": 6.8993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.3, "last_trade_time": "2026-09-08T10:36:26", "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "JNJ281215C00190000", "bid": 95.0, "bid_size": 69.0, "ask": 99.5, "ask_size": 42.0, "iv": 0.2917, "open_interest": 33.0, "volume": 3.0, "delta": 0.8883, "gamma": 0.0018, "vega": 0.7543, "theta": -0.0012, "rho": 2.9916, "theo": 96.7887, "change": 0.6, "open": 98.8, "high": 98.8, "low": 98.8, "tick": "up", "last_trade_price": 98.8, "last_trade_time": "2026-09-21T10:46:04", "percent_change": 0.610997, "prev_day_close": 98.2000007629394}, {"option": "JNJ281215P00190000", "bid": 5.85, "bid_size": 167.0, "ask": 8.85, "ask_size": 102.0, "iv": 0.281, "open_interest": 4.0, "volume": 0.0, "delta": -0.1194, "gamma": 0.0018, "vega": 0.7769, "theta": -0.0128, "rho": -0.7712, "theo": 7.6952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.6, "last_trade_time": "2026-09-08T15:05:47", "percent_change": 0.0, "prev_day_close": 7.47499990463257}, {"option": "JNJ281215C00195000", "bid": 91.65, "bid_size": 29.0, "ask": 96.0, "ask_size": 32.0, "iv": 0.2918, "open_interest": 27.0, "volume": 1.0, "delta": 0.8773, "gamma": 0.0019, "vega": 0.7985, "theta": -0.0024, "rho": 3.0134, "theo": 93.1379, "change": 1.225, "open": 95.7, "high": 95.7, "low": 95.7, "tick": "down", "last_trade_price": 95.7, "last_trade_time": "2026-09-21T10:24:37", "percent_change": 1.29664, "prev_day_close": 94.4749984741211}, {"option": "JNJ281215P00195000", "bid": 8.05, "bid_size": 59.0, "ask": 9.6, "ask_size": 128.0, "iv": 0.2864, "open_interest": 57.0, "volume": 0.0, "delta": -0.1311, "gamma": 0.002, "vega": 0.8263, "theta": -0.0135, "rho": -0.838, "theo": 8.5599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.8, "last_trade_time": "2026-09-01T10:10:22", "percent_change": 0.0, "prev_day_close": 8.625}, {"option": "JNJ281215C00200000", "bid": 87.5, "bid_size": 12.0, "ask": 92.0, "ask_size": 97.0, "iv": 0.2833, "open_interest": 66.0, "volume": 0.0, "delta": 0.8658, "gamma": 0.002, "vega": 0.8487, "theta": -0.0036, "rho": 3.0335, "theo": 89.5444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 88.54, "last_trade_time": "2026-09-17T09:30:06", "percent_change": 0.0, "prev_day_close": 91.4749984741211}, {"option": "JNJ281215P00200000", "bid": 8.0, "bid_size": 159.0, "ask": 10.65, "ask_size": 121.0, "iv": 0.2789, "open_interest": 25.0, "volume": 0.0, "delta": -0.1435, "gamma": 0.0021, "vega": 0.8764, "theta": -0.0142, "rho": -0.9085, "theo": 9.4956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.51, "last_trade_time": "2026-09-14T10:59:37", "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "JNJ281215C00210000", "bid": 80.5, "bid_size": 12.0, "ask": 85.0, "ask_size": 201.0, "iv": 0.2782, "open_interest": 100.0, "volume": 0.0, "delta": 0.8408, "gamma": 0.0023, "vega": 0.9497, "theta": -0.006, "rho": 3.0338, "theo": 82.5856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 79.45, "last_trade_time": "2026-09-15T14:59:19", "percent_change": 0.0, "prev_day_close": 84.4000015258789}, {"option": "JNJ281215P00210000", "bid": 9.7, "bid_size": 242.0, "ask": 13.15, "ask_size": 173.0, "iv": 0.2747, "open_interest": 89.0, "volume": 0.0, "delta": -0.1705, "gamma": 0.0024, "vega": 0.9789, "theta": -0.0157, "rho": -1.0656, "theo": 11.5967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-09-08T09:35:01", "percent_change": 0.0, "prev_day_close": 11.6750001907349}, {"option": "JNJ281215C00220000", "bid": 74.0, "bid_size": 33.0, "ask": 78.5, "ask_size": 49.0, "iv": 0.2758, "open_interest": 82.0, "volume": 0.0, "delta": 0.8135, "gamma": 0.0026, "vega": 1.052, "theta": -0.0082, "rho": 3.0196, "theo": 75.9081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 73.5, "last_trade_time": "2026-09-15T15:48:14", "percent_change": 0.0, "prev_day_close": 77.0}, {"option": "JNJ281215P00220000", "bid": 13.15, "bid_size": 122.0, "ask": 14.55, "ask_size": 8.0, "iv": 0.2709, "open_interest": 307.0, "volume": 2.0, "delta": -0.2003, "gamma": 0.0028, "vega": 1.0806, "theta": -0.0172, "rho": -1.2204, "theo": 14.0181, "change": 0.325, "open": 14.0, "high": 14.0, "low": 14.0, "tick": "no_change", "last_trade_price": 14.0, "last_trade_time": "2026-09-21T14:17:19", "percent_change": 2.3766, "prev_day_close": 13.6749997138977}, {"option": "JNJ281215C00230000", "bid": 67.6, "bid_size": 49.0, "ask": 71.75, "ask_size": 148.0, "iv": 0.2698, "open_interest": 148.0, "volume": 0.0, "delta": 0.784, "gamma": 0.0028, "vega": 1.1378, "theta": -0.0103, "rho": 2.9984, "theo": 69.5546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.9, "last_trade_time": "2026-09-15T14:31:29", "percent_change": 0.0, "prev_day_close": 70.75}, {"option": "JNJ281215P00230000", "bid": 15.95, "bid_size": 177.0, "ask": 18.25, "ask_size": 137.0, "iv": 0.2714, "open_interest": 69.0, "volume": 1.0, "delta": -0.233, "gamma": 0.0031, "vega": 1.1746, "theta": -0.0185, "rho": -1.3975, "theo": 16.7941, "change": 0.1, "open": 16.8, "high": 16.8, "low": 16.8, "tick": "down", "last_trade_price": 16.8, "last_trade_time": "2026-09-21T11:19:09", "percent_change": 0.598804, "prev_day_close": 16.6999998092651}, {"option": "JNJ281215C00240000", "bid": 61.5, "bid_size": 15.0, "ask": 66.0, "ask_size": 59.0, "iv": 0.2672, "open_interest": 95.0, "volume": 0.0, "delta": 0.7526, "gamma": 0.0031, "vega": 1.2301, "theta": -0.0123, "rho": 2.943, "theo": 63.5222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.01, "last_trade_time": "2026-09-11T13:17:41", "percent_change": 0.0, "prev_day_close": 64.625}, {"option": "JNJ281215P00240000", "bid": 19.4, "bid_size": 44.0, "ask": 21.25, "ask_size": 72.0, "iv": 0.2684, "open_interest": 38.0, "volume": 0.0, "delta": -0.2684, "gamma": 0.0034, "vega": 1.2596, "theta": -0.0198, "rho": -1.5701, "theo": 19.9426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.9, "last_trade_time": "2026-09-17T11:56:59", "percent_change": 0.0, "prev_day_close": 19.9750003814697}, {"option": "JNJ281215C00250000", "bid": 56.45, "bid_size": 60.0, "ask": 60.25, "ask_size": 278.0, "iv": 0.2662, "open_interest": 65.0, "volume": 3.0, "delta": 0.7194, "gamma": 0.0033, "vega": 1.3048, "theta": -0.014, "rho": 2.8903, "theo": 57.825, "change": 0.23, "open": 59.33, "high": 59.33, "low": 59.33, "tick": "down", "last_trade_price": 59.33, "last_trade_time": "2026-09-21T11:29:19", "percent_change": 0.38917, "prev_day_close": 59.1000003814697}, {"option": "JNJ281215P00250000", "bid": 21.55, "bid_size": 144.0, "ask": 25.0, "ask_size": 52.0, "iv": 0.2606, "open_interest": 179.0, "volume": 0.0, "delta": -0.3065, "gamma": 0.0038, "vega": 1.3341, "theta": -0.0209, "rho": -1.7344, "theo": 23.4901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.8, "last_trade_time": "2026-09-16T11:45:59", "percent_change": 0.0, "prev_day_close": 23.6000003814697}, {"option": "JNJ281215C00260000", "bid": 50.5, "bid_size": 101.0, "ask": 54.15, "ask_size": 132.0, "iv": 0.2581, "open_interest": 94.0, "volume": 0.0, "delta": 0.685, "gamma": 0.0036, "vega": 1.3764, "theta": -0.0156, "rho": 2.7988, "theo": 52.489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 51.44, "last_trade_time": "2026-09-16T15:05:32", "percent_change": 0.0, "prev_day_close": 53.5750007629394}, {"option": "JNJ281215P00260000", "bid": 26.85, "bid_size": 25.0, "ask": 28.6, "ask_size": 14.0, "iv": 0.2613, "open_interest": 1173.0, "volume": 1.0, "delta": -0.347, "gamma": 0.0041, "vega": 1.3964, "theta": -0.0219, "rho": -1.8962, "theo": 27.4479, "change": 0.05, "open": 27.25, "high": 27.25, "low": 27.25, "tick": "down", "last_trade_price": 27.25, "last_trade_time": "2026-09-21T09:30:02", "percent_change": 0.183824, "prev_day_close": 27.1999998092651}, {"option": "JNJ281215C00270000", "bid": 46.1, "bid_size": 28.0, "ask": 50.0, "ask_size": 11.0, "iv": 0.2605, "open_interest": 558.0, "volume": 0.0, "delta": 0.6495, "gamma": 0.0038, "vega": 1.4348, "theta": -0.0169, "rho": 2.7059, "theo": 47.4942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.97, "last_trade_time": "2026-09-17T12:20:03", "percent_change": 0.0, "prev_day_close": 48.6499996185303}, {"option": "JNJ281215P00270000", "bid": 30.55, "bid_size": 171.0, "ask": 33.9, "ask_size": 86.0, "iv": 0.2593, "open_interest": 106.0, "volume": 1.0, "delta": -0.3899, "gamma": 0.0044, "vega": 1.4413, "theta": -0.0228, "rho": -2.033, "theo": 31.8463, "change": -0.35, "open": 31.45, "high": 31.45, "low": 31.45, "tick": "down", "last_trade_price": 31.45, "last_trade_time": "2026-09-21T10:53:35", "percent_change": -1.10063, "prev_day_close": 31.8000001907349}, {"option": "JNJ281215C00280000", "bid": 40.85, "bid_size": 130.0, "ask": 45.5, "ask_size": 31.0, "iv": 0.2564, "open_interest": 123.0, "volume": 0.0, "delta": 0.6133, "gamma": 0.0039, "vega": 1.4794, "theta": -0.018, "rho": 2.5998, "theo": 42.8685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.45, "last_trade_time": "2026-09-08T12:21:06", "percent_change": 0.0, "prev_day_close": 43.6000003814697}, {"option": "JNJ281215P00280000", "bid": 35.1, "bid_size": 139.0, "ask": 38.55, "ask_size": 61.0, "iv": 0.2552, "open_interest": 175.0, "volume": 0.0, "delta": -0.4347, "gamma": 0.0047, "vega": 1.4683, "theta": -0.0235, "rho": -2.1584, "theo": 36.686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.5, "last_trade_time": "2026-09-18T13:07:16", "percent_change": 0.0, "prev_day_close": 36.375}, {"option": "JNJ281215C00290000", "bid": 37.45, "bid_size": 32.0, "ask": 41.0, "ask_size": 12.0, "iv": 0.2564, "open_interest": 244.0, "volume": 0.0, "delta": 0.5769, "gamma": 0.004, "vega": 1.5127, "theta": -0.0188, "rho": 2.4842, "theo": 38.5849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.25, "last_trade_time": "2026-09-18T15:39:55", "percent_change": 0.0, "prev_day_close": 39.375}, {"option": "JNJ281215P00290000", "bid": 39.5, "bid_size": 31.0, "ask": 44.5, "ask_size": 20.0, "iv": 0.2522, "open_interest": 81.0, "volume": 0.0, "delta": -0.4814, "gamma": 0.005, "vega": 1.477, "theta": -0.0241, "rho": -2.2472, "theo": 41.9915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.98, "last_trade_time": "2026-09-04T10:58:43", "percent_change": 0.0, "prev_day_close": 42.0249996185303}, {"option": "JNJ281215C00300000", "bid": 32.75, "bid_size": 21.0, "ask": 36.55, "ask_size": 21.0, "iv": 0.2502, "open_interest": 73.0, "volume": 0.0, "delta": 0.5406, "gamma": 0.0041, "vega": 1.533, "theta": -0.0194, "rho": 2.3623, "theo": 34.6513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.14, "last_trade_time": "2026-09-11T14:14:07", "percent_change": 0.0, "prev_day_close": 35.4250011444092}, {"option": "JNJ281215P00300000", "bid": 46.4, "bid_size": 1.0, "ask": 49.15, "ask_size": 1.0, "iv": 0.2504, "open_interest": 26.0, "volume": 0.0, "delta": -0.5297, "gamma": 0.0053, "vega": 1.4583, "theta": -0.0246, "rho": -2.307, "theo": 47.7551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.67, "last_trade_time": "2026-08-31T12:52:26", "percent_change": 0.0, "prev_day_close": 47.6749992370606}, {"option": "JNJ281215C00310000", "bid": 29.1, "bid_size": 21.0, "ask": 32.95, "ask_size": 21.0, "iv": 0.2484, "open_interest": 8.0, "volume": 0.0, "delta": 0.5046, "gamma": 0.0042, "vega": 1.5404, "theta": -0.0198, "rho": 2.2342, "theo": 31.046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.0, "last_trade_time": "2026-08-14T10:57:32", "percent_change": 0.0, "prev_day_close": 31.625}, {"option": "JNJ281215P00310000", "bid": 52.0, "bid_size": 26.0, "ask": 56.5, "ask_size": 21.0, "iv": 0.2503, "open_interest": 0.0, "volume": 0.0, "delta": -0.5795, "gamma": 0.0056, "vega": 1.4204, "theta": -0.025, "rho": -2.307, "theo": 53.9917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.3999996185303}, {"option": "JNJ281215C00320000", "bid": 26.15, "bid_size": 21.0, "ask": 30.0, "ask_size": 23.0, "iv": 0.249, "open_interest": 33.0, "volume": 0.0, "delta": 0.4695, "gamma": 0.0042, "vega": 1.5371, "theta": -0.02, "rho": 2.104, "theo": 27.7588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.8, "last_trade_time": "2026-09-08T10:02:04", "percent_change": 0.0, "prev_day_close": 28.5500001907349}, {"option": "JNJ281215P00320000", "bid": 58.5, "bid_size": 12.0, "ask": 63.15, "ask_size": 24.0, "iv": 0.248, "open_interest": 0.0, "volume": 0.0, "delta": -0.6302, "gamma": 0.0058, "vega": 1.3477, "theta": -0.0252, "rho": -2.273, "theo": 60.6937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.625}, {"option": "JNJ281215C00330000", "bid": 23.15, "bid_size": 57.0, "ask": 27.0, "ask_size": 126.0, "iv": 0.2476, "open_interest": 36.0, "volume": 0.0, "delta": 0.4353, "gamma": 0.0042, "vega": 1.5213, "theta": -0.0199, "rho": 1.973, "theo": 24.772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.22, "last_trade_time": "2026-09-18T11:42:31", "percent_change": 0.0, "prev_day_close": 25.2749996185303}, {"option": "JNJ281215P00330000", "bid": 66.0, "bid_size": 9.0, "ask": 69.7, "ask_size": 7.0, "iv": 0.2455, "open_interest": 1.0, "volume": 0.0, "delta": -0.6813, "gamma": 0.0059, "vega": 1.2585, "theta": -0.0249, "rho": -2.1764, "theo": 67.8616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.15, "last_trade_time": "2026-07-27T13:36:46", "percent_change": 0.0, "prev_day_close": 67.75}, {"option": "JNJ281215C00340000", "bid": 21.25, "bid_size": 26.0, "ask": 23.35, "ask_size": 73.0, "iv": 0.2459, "open_interest": 19.0, "volume": 0.0, "delta": 0.4024, "gamma": 0.0041, "vega": 1.4962, "theta": -0.0197, "rho": 1.846, "theo": 22.0668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.25, "last_trade_time": "2026-09-18T15:44:50", "percent_change": 0.0, "prev_day_close": 22.6500005722046}, {"option": "JNJ281215P00340000", "bid": 73.8, "bid_size": 29.0, "ask": 77.65, "ask_size": 23.0, "iv": 0.2465, "open_interest": 0.0, "volume": 0.0, "delta": -0.7329, "gamma": 0.0061, "vega": 1.1322, "theta": -0.0239, "rho": -2.0243, "theo": 75.4798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 88.15, "last_trade_time": "2026-07-30T14:06:05", "percent_change": 0.0, "prev_day_close": 75.1500015258789}, {"option": "JNJ281215C00350000", "bid": 18.7, "bid_size": 35.0, "ask": 21.45, "ask_size": 112.0, "iv": 0.2462, "open_interest": 25.0, "volume": 0.0, "delta": 0.3708, "gamma": 0.004, "vega": 1.4626, "theta": -0.0194, "rho": 1.7156, "theo": 19.6263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.51, "last_trade_time": "2026-09-18T09:42:31", "percent_change": 0.0, "prev_day_close": 20.625}, {"option": "JNJ281215P00350000", "bid": 82.0, "bid_size": 22.0, "ask": 85.75, "ask_size": 18.0, "iv": 0.2466, "open_interest": 0.0, "volume": 0.0, "delta": -0.7853, "gamma": 0.0064, "vega": 0.9929, "theta": -0.0227, "rho": -1.8291, "theo": 83.5417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.0}, {"option": "JNJ281215C00360000", "bid": 16.45, "bid_size": 21.0, "ask": 19.25, "ask_size": 38.0, "iv": 0.2451, "open_interest": 157.0, "volume": 0.0, "delta": 0.3408, "gamma": 0.0039, "vega": 1.4206, "theta": -0.0189, "rho": 1.6172, "theo": 17.4327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.35, "last_trade_time": "2026-09-16T11:45:47", "percent_change": 0.0, "prev_day_close": 17.4750003814697}, {"option": "JNJ281215P00360000", "bid": 90.5, "bid_size": 23.0, "ask": 93.5, "ask_size": 3.0, "iv": 0.2417, "open_interest": 0.0, "volume": 0.0, "delta": -0.8412, "gamma": 0.007, "vega": 0.8169, "theta": -0.0231, "rho": -1.4876, "theo": 92.0341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.25}, {"option": "JNJ281215C00370000", "bid": 14.8, "bid_size": 2.0, "ask": 17.3, "ask_size": 22.0, "iv": 0.2455, "open_interest": 7.0, "volume": 0.0, "delta": 0.3126, "gamma": 0.0038, "vega": 1.3738, "theta": -0.0183, "rho": 1.4952, "theo": 15.4694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.15, "last_trade_time": "2026-07-31T12:41:58", "percent_change": 0.0, "prev_day_close": 15.9499998092651}, {"option": "JNJ281215P00370000", "bid": 99.5, "bid_size": 15.0, "ask": 102.5, "ask_size": 5.0, "iv": 0.2414, "open_interest": 0.0, "volume": 0.0, "delta": -0.8996, "gamma": 0.0077, "vega": 0.6074, "theta": -0.0264, "rho": -1.0634, "theo": 100.9957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.075000762939}, {"option": "JNJ281215C00380000", "bid": 12.55, "bid_size": 64.0, "ask": 15.5, "ask_size": 94.0, "iv": 0.2429, "open_interest": 7.0, "volume": 0.0, "delta": 0.286, "gamma": 0.0036, "vega": 1.3207, "theta": -0.0176, "rho": 1.3753, "theo": 13.7161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.38, "last_trade_time": "2026-09-18T15:49:03", "percent_change": 0.0, "prev_day_close": 13.8499999046326}, {"option": "JNJ281215P00380000", "bid": 108.5, "bid_size": 23.0, "ask": 112.6, "ask_size": 3.0, "iv": 0.2445, "open_interest": 6.0, "volume": 0.0, "delta": -0.9459, "gamma": 0.0063, "vega": 0.3232, "theta": -0.0332, "rho": 0.0, "theo": 110.4448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 111.8, "last_trade_time": "2026-09-11T10:02:36", "percent_change": 0.0, "prev_day_close": 109.125}, {"option": "JNJ281215C00390000", "bid": 11.0, "bid_size": 21.0, "ask": 14.1, "ask_size": 24.0, "iv": 0.243, "open_interest": 6.0, "volume": 0.0, "delta": 0.2612, "gamma": 0.0035, "vega": 1.2649, "theta": -0.0169, "rho": 1.2644, "theo": 12.1565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.4, "last_trade_time": "2026-09-03T13:37:15", "percent_change": 0.0, "prev_day_close": 12.7249999046326}, {"option": "JNJ281215P00390000", "bid": 118.0, "bid_size": 3.0, "ask": 122.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9784, "gamma": 0.0025, "vega": 0.0, "theta": -0.0383, "rho": 0.0, "theo": 120.4448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 122.0, "last_trade_time": "2026-08-27T15:16:27", "percent_change": 0.0, "prev_day_close": 118.549999237061}, {"option": "JNJ281215C00400000", "bid": 9.0, "bid_size": 44.0, "ask": 13.45, "ask_size": 46.0, "iv": 0.2432, "open_interest": 21.0, "volume": 0.0, "delta": 0.2382, "gamma": 0.0033, "vega": 1.2066, "theta": -0.0161, "rho": 1.1588, "theo": 10.7722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.5, "last_trade_time": "2026-09-16T15:05:32", "percent_change": 0.0, "prev_day_close": 11.625}, {"option": "JNJ281215P00400000", "bid": 128.0, "bid_size": 3.0, "ask": 132.5, "ask_size": 2.0, "iv": 0.2696, "open_interest": 0.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.0003, "vega": 0.0, "theta": -0.0383, "rho": 0.0, "theo": 130.4448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 128.25}, {"option": "JNJ281215C00410000", "bid": 8.95, "bid_size": 3.0, "ask": 12.65, "ask_size": 34.0, "iv": 0.2499, "open_interest": 0.0, "volume": 0.0, "delta": 0.2169, "gamma": 0.0032, "vega": 1.1461, "theta": -0.0154, "rho": 1.0597, "theo": 9.5495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.9249997138977}, {"option": "JNJ281215P00410000", "bid": 138.0, "bid_size": 3.0, "ask": 141.85, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0383, "rho": 0.0, "theo": 140.4448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 138.25}, {"option": "JNJ290119C00135000", "bid": 139.3, "bid_size": 3.0, "ask": 143.0, "ask_size": 16.0, "iv": 0.3365, "open_interest": 1.0, "volume": 0.0, "delta": 0.965, "gamma": 0.0006, "vega": 0.324, "theta": 0.0, "rho": 2.4942, "theo": 140.8064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 140.8, "last_trade_time": "2026-09-17T14:59:39", "percent_change": 0.0, "prev_day_close": 142.75}, {"option": "JNJ290119P00135000", "bid": 1.54, "bid_size": 13.0, "ask": 5.0, "ask_size": 58.0, "iv": 0.3532, "open_interest": 0.0, "volume": 0.0, "delta": -0.0379, "gamma": 0.0006, "vega": 0.3326, "theta": -0.0059, "rho": -0.2671, "theo": 2.3101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25999999046326}, {"option": "JNJ290119C00140000", "bid": 134.9, "bid_size": 1.0, "ask": 138.7, "ask_size": 12.0, "iv": 0.326, "open_interest": 0.0, "volume": 0.0, "delta": 0.9602, "gamma": 0.0007, "vega": 0.3554, "theta": 0.0, "rho": 2.5582, "theo": 136.6365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 138.5}, {"option": "JNJ290119P00140000", "bid": 1.0, "bid_size": 43.0, "ask": 5.0, "ask_size": 47.0, "iv": 0.3317, "open_interest": 0.0, "volume": 0.0, "delta": -0.0428, "gamma": 0.0007, "vega": 0.3667, "theta": -0.0064, "rho": -0.3007, "theo": 2.6179, "change": 0.0, "open": 0.0, "high": 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": "JNJ290119C00145000", "bid": 131.0, "bid_size": 5.0, "ask": 134.35, "ask_size": 14.0, "iv": 0.3215, "open_interest": 0.0, "volume": 0.0, "delta": 0.955, "gamma": 0.0008, "vega": 0.393, "theta": 0.0, "rho": 2.6258, "theo": 132.4979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 134.599998474121}, {"option": "JNJ290119P00145000", "bid": 1.21, "bid_size": 43.0, "ask": 5.0, "ask_size": 64.0, "iv": 0.3206, "open_interest": 0.0, "volume": 0.0, "delta": -0.0481, "gamma": 0.0008, "vega": 0.4022, "theta": -0.0069, "rho": -0.3358, "theo": 2.9606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.13999998569488}, {"option": "JNJ290119C00150000", "bid": 126.75, "bid_size": 5.0, "ask": 130.5, "ask_size": 4.0, "iv": 0.318, "open_interest": 0.0, "volume": 0.0, "delta": 0.9493, "gamma": 0.0009, "vega": 0.4294, "theta": 0.0, "rho": 2.6857, "theo": 128.4007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 130.5}, {"option": "JNJ290119P00150000", "bid": 2.33, "bid_size": 14.0, "ask": 5.5, "ask_size": 39.0, "iv": 0.3257, "open_interest": 0.0, "volume": 0.0, "delta": -0.054, "gamma": 0.0009, "vega": 0.4397, "theta": -0.0075, "rho": -0.3744, "theo": 3.3407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.42000007629394}, {"option": "JNJ290119C00155000", "bid": 122.5, "bid_size": 19.0, "ask": 126.5, "ask_size": 16.0, "iv": 0.3122, "open_interest": 0.0, "volume": 0.0, "delta": 0.9431, "gamma": 0.001, "vega": 0.4692, "theta": 0.0, "rho": 2.7761, "theo": 124.3425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 126.0}, {"option": "JNJ290119P00155000", "bid": 1.81, "bid_size": 44.0, "ask": 6.0, "ask_size": 53.0, "iv": 0.3118, "open_interest": 0.0, "volume": 0.0, "delta": -0.0603, "gamma": 0.001, "vega": 0.481, "theta": -0.0081, "rho": -0.419, "theo": 3.7611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.77499985694885}, {"option": "JNJ290119C00160000", "bid": 118.5, "bid_size": 6.0, "ask": 122.15, "ask_size": 14.0, "iv": 0.3048, "open_interest": 0.0, "volume": 0.0, "delta": 0.9364, "gamma": 0.0011, "vega": 0.5104, "theta": 0.0, "rho": 2.9603, "theo": 120.3373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.099998474121}, {"option": "JNJ290119P00160000", "bid": 1.8, "bid_size": 64.0, "ask": 6.2, "ask_size": 44.0, "iv": 0.3006, "open_interest": 0.0, "volume": 0.0, "delta": -0.0673, "gamma": 0.0011, "vega": 0.5217, "theta": -0.0087, "rho": -0.4639, "theo": 4.2278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "JNJ290119C00165000", "bid": 114.5, "bid_size": 16.0, "ask": 118.2, "ask_size": 16.0, "iv": 0.3007, "open_interest": 0.0, "volume": 0.0, "delta": 0.9292, "gamma": 0.0012, "vega": 0.5529, "theta": 0.0, "rho": 3.0078, "theo": 116.3951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 118.224998474121}, {"option": "JNJ290119P00165000", "bid": 3.5, "bid_size": 44.0, "ask": 6.75, "ask_size": 44.0, "iv": 0.3084, "open_interest": 0.0, "volume": 0.0, "delta": -0.0749, "gamma": 0.0012, "vega": 0.564, "theta": -0.0093, "rho": -0.5148, "theo": 4.7415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.72500002384186}, {"option": "JNJ290119C00170000", "bid": 110.5, "bid_size": 24.0, "ask": 115.0, "ask_size": 15.0, "iv": 0.3024, "open_interest": 1.0, "volume": 0.0, "delta": 0.9214, "gamma": 0.0013, "vega": 0.5964, "theta": 0.0, "rho": 3.0513, "theo": 112.501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 112.61, "last_trade_time": "2026-09-17T14:58:37", "percent_change": 0.0, "prev_day_close": 114.400001525879}, {"option": "JNJ290119P00170000", "bid": 4.7, "bid_size": 1.0, "ask": 6.4, "ask_size": 4.0, "iv": 0.3023, "open_interest": 0.0, "volume": 0.0, "delta": -0.083, "gamma": 0.0013, "vega": 0.611, "theta": -0.01, "rho": -0.5674, "theo": 5.3045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.375}, {"option": "JNJ290119C00175000", "bid": 106.5, "bid_size": 15.0, "ask": 111.0, "ask_size": 16.0, "iv": 0.2965, "open_interest": 0.0, "volume": 0.0, "delta": 0.9131, "gamma": 0.0014, "vega": 0.6414, "theta": 0.0, "rho": 3.0905, "theo": 108.6572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 110.375}, {"option": "JNJ290119P00175000", "bid": 3.5, "bid_size": 44.0, "ask": 8.0, "ask_size": 43.0, "iv": 0.2923, "open_interest": 0.0, "volume": 0.0, "delta": -0.0918, "gamma": 0.0014, "vega": 0.657, "theta": -0.0106, "rho": -0.6275, "theo": 5.9239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.82499980926514}, {"option": "JNJ290119C00180000", "bid": 103.0, "bid_size": 21.0, "ask": 107.5, "ask_size": 15.0, "iv": 0.2976, "open_interest": 3.0, "volume": 0.0, "delta": 0.9042, "gamma": 0.0015, "vega": 0.6883, "theta": 0.0, "rho": 3.1238, "theo": 104.8671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 103.63, "last_trade_time": "2026-09-17T14:15:39", "percent_change": 0.0, "prev_day_close": 106.824996948242}, {"option": "JNJ290119P00180000", "bid": 4.75, "bid_size": 33.0, "ask": 7.95, "ask_size": 34.0, "iv": 0.2884, "open_interest": 0.0, "volume": 0.0, "delta": -0.1013, "gamma": 0.0016, "vega": 0.7053, "theta": -0.0113, "rho": -0.6851, "theo": 6.6005, "change": 0.0, "open": 0.0, "high": 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": "JNJ290119C00185000", "bid": 99.0, "bid_size": 20.0, "ask": 103.5, "ask_size": 16.0, "iv": 0.2907, "open_interest": 0.0, "volume": 0.0, "delta": 0.8947, "gamma": 0.0016, "vega": 0.7356, "theta": 0.0, "rho": 3.1521, "theo": 101.1342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.849998474121}, {"option": "JNJ290119P00185000", "bid": 5.2, "bid_size": 33.0, "ask": 9.5, "ask_size": 28.0, "iv": 0.2893, "open_interest": 0.0, "volume": 0.0, "delta": -0.1114, "gamma": 0.0017, "vega": 0.7544, "theta": -0.012, "rho": -0.7469, "theo": 7.3366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.42499995231628}, {"option": "JNJ290119C00190000", "bid": 95.5, "bid_size": 40.0, "ask": 99.25, "ask_size": 35.0, "iv": 0.2853, "open_interest": 0.0, "volume": 0.0, "delta": 0.8846, "gamma": 0.0017, "vega": 0.7834, "theta": -0.0007, "rho": 3.1765, "theo": 97.4603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.0250015258789}, {"option": "JNJ290119P00190000", "bid": 6.25, "bid_size": 122.0, "ask": 9.6, "ask_size": 109.0, "iv": 0.2837, "open_interest": 0.0, "volume": 0.0, "delta": -0.1222, "gamma": 0.0018, "vega": 0.8051, "theta": -0.0127, "rho": -0.8209, "theo": 8.1383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "JNJ290119C00195000", "bid": 92.0, "bid_size": 24.0, "ask": 96.5, "ask_size": 12.0, "iv": 0.2887, "open_interest": 0.0, "volume": 1.0, "delta": 0.8739, "gamma": 0.0019, "vega": 0.8323, "theta": -0.0019, "rho": 3.1953, "theo": 93.8479, "change": 0.735, "open": 96.21, "high": 96.21, "low": 96.21, "tick": "up", "last_trade_price": 96.21, "last_trade_time": "2026-09-21T10:24:37", "percent_change": 0.769833, "prev_day_close": 95.4750022888184}, {"option": "JNJ290119P00195000", "bid": 8.4, "bid_size": 29.0, "ask": 10.0, "ask_size": 95.0, "iv": 0.2861, "open_interest": 1.0, "volume": 0.0, "delta": -0.1337, "gamma": 0.002, "vega": 0.8548, "theta": -0.0134, "rho": -0.8901, "theo": 9.0091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.34, "last_trade_time": "2026-09-16T12:59:03", "percent_change": 0.0, "prev_day_close": 9.0499997138977}, {"option": "JNJ290119C00200000", "bid": 88.0, "bid_size": 15.0, "ask": 93.0, "ask_size": 15.0, "iv": 0.2836, "open_interest": 1.0, "volume": 0.0, "delta": 0.8626, "gamma": 0.002, "vega": 0.8818, "theta": -0.0031, "rho": 3.2078, "theo": 90.3004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 89.09, "last_trade_time": "2026-09-17T09:30:06", "percent_change": 0.0, "prev_day_close": 91.625}, {"option": "JNJ290119P00200000", "bid": 8.7, "bid_size": 80.0, "ask": 11.4, "ask_size": 93.0, "iv": 0.2824, "open_interest": 1.0, "volume": 0.0, "delta": -0.1459, "gamma": 0.0021, "vega": 0.9035, "theta": -0.0141, "rho": -0.9616, "theo": 9.9496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.34, "last_trade_time": "2026-09-16T12:59:03", "percent_change": 0.0, "prev_day_close": 9.77500009536743}, {"option": "JNJ290119C00210000", "bid": 81.5, "bid_size": 16.0, "ask": 85.5, "ask_size": 16.0, "iv": 0.2776, "open_interest": 1.0, "volume": 0.0, "delta": 0.8383, "gamma": 0.0023, "vega": 0.9791, "theta": -0.0053, "rho": 3.22, "theo": 83.4089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 79.67, "last_trade_time": "2026-09-15T14:25:17", "percent_change": 0.0, "prev_day_close": 84.5750007629394}, {"option": "JNJ290119P00210000", "bid": 9.95, "bid_size": 38.0, "ask": 13.6, "ask_size": 28.0, "iv": 0.2738, "open_interest": 35.0, "volume": 0.0, "delta": -0.1724, "gamma": 0.0024, "vega": 1.007, "theta": -0.0154, "rho": -1.1219, "theo": 12.055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.75, "last_trade_time": "2026-09-17T14:14:13", "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "JNJ290119C00220000", "bid": 74.8, "bid_size": 39.0, "ask": 78.05, "ask_size": 17.0, "iv": 0.2688, "open_interest": 1.0, "volume": 0.0, "delta": 0.8118, "gamma": 0.0025, "vega": 1.0757, "theta": -0.0075, "rho": 3.2094, "theo": 76.8033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 75.0, "last_trade_time": "2026-09-18T09:49:47", "percent_change": 0.0, "prev_day_close": 77.625}, {"option": "JNJ290119P00220000", "bid": 12.6, "bid_size": 139.0, "ask": 15.9, "ask_size": 87.0, "iv": 0.2703, "open_interest": 0.0, "volume": 0.0, "delta": -0.2018, "gamma": 0.0027, "vega": 1.1054, "theta": -0.0168, "rho": -1.2801, "theo": 14.482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9749999046326}, {"option": "JNJ290119C00230000", "bid": 69.0, "bid_size": 24.0, "ask": 73.0, "ask_size": 16.0, "iv": 0.2728, "open_interest": 2.0, "volume": 2.0, "delta": 0.7831, "gamma": 0.0028, "vega": 1.1674, "theta": -0.0095, "rho": 3.1814, "theo": 70.5005, "change": 0.775, "open": 72.4, "high": 72.4, "low": 72.4, "tick": "up", "last_trade_price": 72.4, "last_trade_time": "2026-09-21T11:30:09", "percent_change": 1.08202, "prev_day_close": 71.625}, {"option": "JNJ290119P00230000", "bid": 15.7, "bid_size": 100.0, "ask": 18.65, "ask_size": 48.0, "iv": 0.2678, "open_interest": 0.0, "volume": 0.0, "delta": -0.2339, "gamma": 0.0031, "vega": 1.1995, "theta": -0.018, "rho": -1.4509, "theo": 17.2562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8000001907349}, {"option": "JNJ290119C00240000", "bid": 63.05, "bid_size": 27.0, "ask": 66.75, "ask_size": 46.0, "iv": 0.2679, "open_interest": 0.0, "volume": 0.0, "delta": 0.7526, "gamma": 0.003, "vega": 1.2539, "theta": -0.0114, "rho": 3.1314, "theo": 64.516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.125}, {"option": "JNJ290119P00240000", "bid": 19.1, "bid_size": 113.0, "ask": 21.6, "ask_size": 52.0, "iv": 0.2645, "open_interest": 3.0, "volume": 0.0, "delta": -0.2687, "gamma": 0.0034, "vega": 1.2842, "theta": -0.0192, "rho": -1.626, "theo": 20.3959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.53, "last_trade_time": "2026-09-17T10:42:57", "percent_change": 0.0, "prev_day_close": 20.375}, {"option": "JNJ290119C00250000", "bid": 57.0, "bid_size": 8.0, "ask": 61.5, "ask_size": 23.0, "iv": 0.2645, "open_interest": 0.0, "volume": 0.0, "delta": 0.7205, "gamma": 0.0033, "vega": 1.332, "theta": -0.0131, "rho": 3.0662, "theo": 58.861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.25}, {"option": "JNJ290119P00250000", "bid": 22.1, "bid_size": 23.0, "ask": 25.1, "ask_size": 21.0, "iv": 0.2591, "open_interest": 0.0, "volume": 0.0, "delta": -0.3061, "gamma": 0.0037, "vega": 1.3603, "theta": -0.0203, "rho": -1.7963, "theo": 23.933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.0749998092651}, {"option": "JNJ290119C00260000", "bid": 51.5, "bid_size": 14.0, "ask": 56.0, "ask_size": 19.0, "iv": 0.26, "open_interest": 1.0, "volume": 0.0, "delta": 0.687, "gamma": 0.0035, "vega": 1.4011, "theta": -0.0146, "rho": 2.9821, "theo": 53.5474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.78, "last_trade_time": "2026-09-15T14:46:06", "percent_change": 0.0, "prev_day_close": 54.6749992370606}, {"option": "JNJ290119P00260000", "bid": 25.9, "bid_size": 21.0, "ask": 29.5, "ask_size": 21.0, "iv": 0.2574, "open_interest": 1.0, "volume": 0.0, "delta": -0.346, "gamma": 0.004, "vega": 1.4213, "theta": -0.0212, "rho": -1.9539, "theo": 27.8745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.19, "last_trade_time": "2026-09-17T11:56:59", "percent_change": 0.0, "prev_day_close": 27.4250001907349}, {"option": "JNJ290119C00270000", "bid": 46.95, "bid_size": 16.0, "ask": 50.35, "ask_size": 16.0, "iv": 0.2564, "open_interest": 1.0, "volume": 0.0, "delta": 0.6525, "gamma": 0.0037, "vega": 1.4593, "theta": -0.0159, "rho": 2.8858, "theo": 48.5787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.0, "last_trade_time": "2026-09-15T09:30:45", "percent_change": 0.0, "prev_day_close": 50.0249996185303}, {"option": "JNJ290119P00270000", "bid": 30.0, "bid_size": 20.0, "ask": 34.5, "ask_size": 10.0, "iv": 0.2559, "open_interest": 1.0, "volume": 0.0, "delta": -0.3881, "gamma": 0.0044, "vega": 1.4697, "theta": -0.022, "rho": -2.1022, "theo": 32.2552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.7, "last_trade_time": "2026-09-16T12:46:52", "percent_change": 0.0, "prev_day_close": 32.1500005722046}, {"option": "JNJ290119C00280000", "bid": 42.0, "bid_size": 16.0, "ask": 46.5, "ask_size": 28.0, "iv": 0.2554, "open_interest": 0.0, "volume": 0.0, "delta": 0.6173, "gamma": 0.0038, "vega": 1.506, "theta": -0.017, "rho": 2.7753, "theo": 43.96, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.0}, {"option": "JNJ290119P00280000", "bid": 35.25, "bid_size": 5.0, "ask": 38.85, "ask_size": 5.0, "iv": 0.2533, "open_interest": 1.0, "volume": 0.0, "delta": -0.4324, "gamma": 0.0046, "vega": 1.4962, "theta": -0.0227, "rho": -2.2311, "theo": 37.0753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.55, "last_trade_time": "2026-09-16T12:48:23", "percent_change": 0.0, "prev_day_close": 36.625}, {"option": "JNJ290119C00290000", "bid": 37.5, "bid_size": 20.0, "ask": 42.0, "ask_size": 22.0, "iv": 0.2518, "open_interest": 20.0, "volume": 0.0, "delta": 0.5818, "gamma": 0.0039, "vega": 1.5404, "theta": -0.0179, "rho": 2.6565, "theo": 39.6851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.58, "last_trade_time": "2026-09-17T14:12:05", "percent_change": 0.0, "prev_day_close": 41.4500007629394}, {"option": "JNJ290119P00290000", "bid": 40.5, "bid_size": 21.0, "ask": 44.2, "ask_size": 21.0, "iv": 0.2513, "open_interest": 0.0, "volume": 0.0, "delta": -0.4783, "gamma": 0.005, "vega": 1.504, "theta": -0.0233, "rho": -2.3182, "theo": 42.3566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.4249992370606}, {"option": "JNJ290119C00300000", "bid": 33.5, "bid_size": 20.0, "ask": 37.6, "ask_size": 21.0, "iv": 0.2482, "open_interest": 1.0, "volume": 0.0, "delta": 0.5464, "gamma": 0.004, "vega": 1.5625, "theta": -0.0185, "rho": 2.5284, "theo": 35.7502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.03, "last_trade_time": "2026-09-16T15:59:17", "percent_change": 0.0, "prev_day_close": 36.7000007629394}, {"option": "JNJ290119P00300000", "bid": 46.0, "bid_size": 9.0, "ask": 50.5, "ask_size": 4.0, "iv": 0.2505, "open_interest": 0.0, "volume": 0.0, "delta": -0.526, "gamma": 0.0052, "vega": 1.4895, "theta": -0.0237, "rho": -2.3844, "theo": 48.0951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.8500003814697}, {"option": "JNJ290119C00310000", "bid": 30.8, "bid_size": 43.0, "ask": 33.9, "ask_size": 63.0, "iv": 0.2491, "open_interest": 0.0, "volume": 0.0, "delta": 0.5114, "gamma": 0.0041, "vega": 1.5724, "theta": -0.019, "rho": 2.397, "theo": 32.1404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.6749992370606}, {"option": "JNJ290119P00310000", "bid": 52.0, "bid_size": 11.0, "ask": 56.3, "ask_size": 36.0, "iv": 0.2467, "open_interest": 0.0, "volume": 0.0, "delta": -0.5751, "gamma": 0.0055, "vega": 1.4467, "theta": -0.0241, "rho": -2.3869, "theo": 54.3055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.2250003814697}, {"option": "JNJ290119C00320000", "bid": 26.5, "bid_size": 68.0, "ask": 31.5, "ask_size": 87.0, "iv": 0.2473, "open_interest": 0.0, "volume": 1.0, "delta": 0.477, "gamma": 0.0041, "vega": 1.5706, "theta": -0.0192, "rho": 2.2602, "theo": 28.8446, "change": 0.275, "open": 30.1, "high": 30.1, "low": 30.1, "tick": "up", "last_trade_price": 30.1, "last_trade_time": "2026-09-21T11:21:25", "percent_change": 0.922046, "prev_day_close": 29.8249998092651}, {"option": "JNJ290119P00320000", "bid": 59.0, "bid_size": 27.0, "ask": 63.0, "ask_size": 49.0, "iv": 0.2465, "open_interest": 0.0, "volume": 0.0, "delta": -0.625, "gamma": 0.0057, "vega": 1.3838, "theta": -0.0243, "rho": -2.3467, "theo": 60.9735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.6999988555908}, {"option": "JNJ290119C00330000", "bid": 23.5, "bid_size": 77.0, "ask": 27.6, "ask_size": 101.0, "iv": 0.2431, "open_interest": 0.0, "volume": 1.0, "delta": 0.4436, "gamma": 0.0041, "vega": 1.5584, "theta": -0.0192, "rho": 2.1251, "theo": 25.8427, "change": 2.575, "open": 28.7, "high": 28.7, "low": 28.7, "tick": "up", "last_trade_price": 28.7, "last_trade_time": "2026-09-21T14:32:31", "percent_change": 9.85646, "prev_day_close": 26.125}, {"option": "JNJ290119P00330000", "bid": 66.5, "bid_size": 58.0, "ask": 70.2, "ask_size": 47.0, "iv": 0.2468, "open_interest": 0.0, "volume": 0.0, "delta": -0.6757, "gamma": 0.0059, "vega": 1.2888, "theta": -0.0241, "rho": -2.2626, "theo": 68.1106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.7999992370606}, {"option": "JNJ290119C00340000", "bid": 21.5, "bid_size": 79.0, "ask": 24.6, "ask_size": 48.0, "iv": 0.2434, "open_interest": 0.0, "volume": 0.0, "delta": 0.4113, "gamma": 0.004, "vega": 1.5355, "theta": -0.0191, "rho": 1.9873, "theo": 23.1191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.625}, {"option": "JNJ290119P00340000", "bid": 74.0, "bid_size": 15.0, "ask": 77.85, "ask_size": 50.0, "iv": 0.2459, "open_interest": 0.0, "volume": 0.0, "delta": -0.7266, "gamma": 0.0061, "vega": 1.1732, "theta": -0.0232, "rho": -2.0921, "theo": 75.6856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.0}, {"option": "JNJ290119C00350000", "bid": 19.7, "bid_size": 33.0, "ask": 23.0, "ask_size": 107.0, "iv": 0.2474, "open_interest": 0.0, "volume": 0.0, "delta": 0.3804, "gamma": 0.004, "vega": 1.505, "theta": -0.0188, "rho": 1.8554, "theo": 20.6536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5249996185303}, {"option": "JNJ290119P00350000", "bid": 82.25, "bid_size": 59.0, "ask": 85.65, "ask_size": 29.0, "iv": 0.2452, "open_interest": 0.0, "volume": 0.0, "delta": -0.779, "gamma": 0.0064, "vega": 1.0296, "theta": -0.0226, "rho": -1.9111, "theo": 83.7112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.1500015258789}, {"option": "JNJ290119C00360000", "bid": 16.55, "bid_size": 96.0, "ask": 20.2, "ask_size": 54.0, "iv": 0.2415, "open_interest": 0.0, "volume": 1.0, "delta": 0.3509, "gamma": 0.0039, "vega": 1.4658, "theta": -0.0185, "rho": 1.723, "theo": 18.4283, "change": -0.205, "open": 18.72, "high": 18.72, "low": 18.72, "tick": "down", "last_trade_price": 18.72, "last_trade_time": "2026-09-21T12:12:11", "percent_change": -1.08322, "prev_day_close": 18.9250001907349}, {"option": "JNJ290119P00360000", "bid": 90.8, "bid_size": 41.0, "ask": 94.35, "ask_size": 47.0, "iv": 0.247, "open_interest": 0.0, "volume": 0.0, "delta": -0.8344, "gamma": 0.007, "vega": 0.8565, "theta": -0.0228, "rho": -1.568, "theo": 92.1589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.5750007629394}, {"option": "JNJ290119C00370000", "bid": 15.35, "bid_size": 60.0, "ask": 18.9, "ask_size": 128.0, "iv": 0.246, "open_interest": 0.0, "volume": 0.0, "delta": 0.3229, "gamma": 0.0038, "vega": 1.4212, "theta": -0.018, "rho": 1.5982, "theo": 16.426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9250001907349}, {"option": "JNJ290119P00370000", "bid": 99.75, "bid_size": 55.0, "ask": 102.6, "ask_size": 25.0, "iv": 0.2426, "open_interest": 0.0, "volume": 0.0, "delta": -0.8935, "gamma": 0.0078, "vega": 0.6392, "theta": -0.0253, "rho": -1.1388, "theo": 101.0772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.099998474121}, {"option": "JNJ290119C00380000", "bid": 13.6, "bid_size": 5.0, "ask": 16.55, "ask_size": 6.0, "iv": 0.2436, "open_interest": 0.0, "volume": 0.0, "delta": 0.2965, "gamma": 0.0036, "vega": 1.3711, "theta": -0.0174, "rho": 1.4767, "theo": 14.6276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.7999997138977}, {"option": "JNJ290119P00380000", "bid": 108.5, "bid_size": 15.0, "ask": 112.25, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9407, "gamma": 0.0066, "vega": 0.3662, "theta": -0.0318, "rho": -0.3099, "theo": 110.4757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 109.150001525879}, {"option": "JNJ290119C00390000", "bid": 11.0, "bid_size": 24.0, "ask": 15.6, "ask_size": 21.0, "iv": 0.2418, "open_interest": 0.0, "volume": 0.0, "delta": 0.2718, "gamma": 0.0035, "vega": 1.3165, "theta": -0.0167, "rho": 1.3612, "theo": 13.0193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9250001907349}, {"option": "JNJ290119P00390000", "bid": 118.0, "bid_size": 3.0, "ask": 122.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9747, "gamma": 0.0029, "vega": 0.0, "theta": -0.0394, "rho": 0.0, "theo": 120.4448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 118.5}, {"option": "JNJ290119C00400000", "bid": 10.0, "bid_size": 24.0, "ask": 13.95, "ask_size": 24.0, "iv": 0.2423, "open_interest": 0.0, "volume": 0.0, "delta": 0.2487, "gamma": 0.0034, "vega": 1.2604, "theta": -0.016, "rho": 1.2535, "theo": 11.5824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.7750000953674}, {"option": "JNJ290119P00400000", "bid": 128.0, "bid_size": 3.0, "ask": 132.5, "ask_size": 2.0, "iv": 0.2674, "open_interest": 0.0, "volume": 0.0, "delta": -0.9952, "gamma": 0.0006, "vega": 0.0, "theta": -0.0394, "rho": 0.0, "theo": 130.4448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 128.25}], "symbol": "JNJ", "security_type": "stock", "exchange_id": 3, "current_price": 269.8344, "price_change": -0.52, "price_change_percent": -0.1926, "bid": 268.0, "ask": 269.63, "bid_size": 200, "ask_size": 300, "open": 270.5, "high": 273.73, "low": 268.5, "close": 269.47, "prev_day_close": 269.99, "volume": 4218913, "iv30": 26.044, "iv30_change": 0.567, "iv30_change_percent": 2.2255, "seqno": 8541944016, "last_trade_time": "2026-09-21T15:59:59", "tick": "down"}, "symbol": "JNJ"}