[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JBL":3,"homepage-market-summary":35,"stock-options-JBL":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"JBL","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Jabil Inc.","NYSE",null,"PRINTED CIRCUIT BOARDS","Jabil Inc. is a U.S based company providing engineering, manufacturing, and supply chain solutions. It provides comprehensive electronics design, production, and product management services to companies in various industries and end markets. It operates through three segments: Regulated Industries, serving automotive, healthcare, and renewables; Intelligent Infrastructure, focused on AI, cloud, data centers, and communications, driving the majority of revenue; and Connected Living and Digital Commerce, specializing in digitalization and automation, such as robotics and warehouse automation. The company operates in the U.S., Mexico, China, Malaysia, Singapore, and several other markets.","135,000","St Petersburg, FL",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.1063,0.32,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},300.94,305.27,307.9,300.36,304.41,-3.47,-1.14,1017357.268242,30329,302.4612,428.92999,189.60001,1226881.8806206216,46.5,8413,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":157},"success",[38,46,53,60,67,73],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":43,"is_up":44,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":44,"sparkline":79,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":44,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":14,"sparkline":94,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":44,"sparkline":101,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[103,108,113,118,123,128,133,138,143,148,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":44},"Technology","XLK",0.56,200.93,{"name":109,"etf":110,"change":111,"price":112,"is_up":44},"Financials","XLF",0.73,53.88,{"name":114,"etf":115,"change":116,"price":117,"is_up":44},"Healthcare","XLV",0.72,167.37,{"name":119,"etf":120,"change":121,"price":122,"is_up":44},"Consumer Cycl","XLY",0.35,110.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":44},"Consumer Staples","XLP",0.63,81.04,{"name":129,"etf":130,"change":131,"price":132,"is_up":44},"Energy","XLE",0.99,63.44,{"name":134,"etf":135,"change":136,"price":137,"is_up":44},"Industrials","XLI",0.09,170.1,{"name":139,"etf":140,"change":141,"price":142,"is_up":44},"Materials","XLB",1.31,49.5,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":149,"etf":150,"change":121,"price":151,"is_up":44},"Utilities","XLU",39.97,{"name":153,"etf":154,"change":155,"price":156,"is_up":44},"Comm Services","XLC",1.17,111.61,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":44},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":164,"name":165,"price":166,"change":167,"is_up":44},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":169,"name":170,"price":171,"change":172,"is_up":44},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":174,"name":175,"price":176,"change":43,"is_up":44},"IWM","iShares Russell 2000",283.39,{"status":178,"has_options":44,"symbol":4,"underlying_price":20,"selected_expiration":179,"days_to_expiration":182,"iv_index":184,"expiration_iv":184,"kpis":185,"expirations":189,"strikes":244,"updated_at":1395,"task_id":9},"SUCCESS",{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},"2026-10-09","Weekly",4,"261009",0.5,{"total_volume":186,"total_open_interest":187,"put_call_ratio":188,"implied_volatility":184},0,2698,0.76,[190,191,196,200,204,208,212,216,220,224,228,232,236,240],{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},{"date":192,"label":192,"type":193,"days_to_expiration":194,"dte":194,"compact":195,"implied_volatility":9},"2026-10-16","Regular",11,"261016",{"date":197,"label":197,"type":181,"days_to_expiration":198,"dte":198,"compact":199,"implied_volatility":9},"2026-10-23",18,"261023",{"date":201,"label":201,"type":181,"days_to_expiration":202,"dte":202,"compact":203,"implied_volatility":9},"2026-10-30",25,"261030",{"date":205,"label":205,"type":181,"days_to_expiration":206,"dte":206,"compact":207,"implied_volatility":9},"2026-11-06",32,"261106",{"date":209,"label":209,"type":181,"days_to_expiration":210,"dte":210,"compact":211,"implied_volatility":9},"2026-11-13",39,"261113",{"date":213,"label":213,"type":193,"days_to_expiration":214,"dte":214,"compact":215,"implied_volatility":9},"2026-11-20",46,"261120",{"date":217,"label":217,"type":193,"days_to_expiration":218,"dte":218,"compact":219,"implied_volatility":9},"2026-12-18",74,"261218",{"date":221,"label":221,"type":193,"days_to_expiration":222,"dte":222,"compact":223,"implied_volatility":9},"2027-01-15",102,"270115",{"date":225,"label":225,"type":193,"days_to_expiration":226,"dte":226,"compact":227,"implied_volatility":9},"2027-03-19",165,"270319",{"date":229,"label":229,"type":193,"days_to_expiration":230,"dte":230,"compact":231,"implied_volatility":9},"2027-06-17",255,"270617",{"date":233,"label":233,"type":193,"days_to_expiration":234,"dte":234,"compact":235,"implied_volatility":9},"2027-09-17",347,"270917",{"date":237,"label":237,"type":193,"days_to_expiration":238,"dte":238,"compact":239,"implied_volatility":9},"2028-01-21",473,"280121",{"date":241,"label":241,"type":193,"days_to_expiration":242,"dte":242,"compact":243,"implied_volatility":9},"2029-01-19",837,"290119",[245,258,268,277,287,301,311,323,334,348,361,377,395,416,435,455,473,492,510,531,549,569,590,614,638,661,685,708,732,757,781,807,829,850,873,897,921,944,968,993,1016,1036,1057,1079,1100,1119,1142,1160,1177,1194,1209,1222,1234,1245,1257,1270,1281,1291,1300,1309,1318,1327,1336,1346,1355,1365,1374,1384],{"strike":246,"call":247,"put":254,"callItm":44,"putItm":14,"isAtm":14},190,{"contract_symbol":248,"symbol":248,"bid":249,"ask":250,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":251,"implied_volatility":251,"delta":252,"gamma":186,"theta":186,"vega":186,"rho":253,"in_the_money":44},"JBL   261009C00190000",109.1,112.9,0.5611,1,0.020096,{"contract_symbol":255,"symbol":255,"bid":186,"ask":256,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":257,"implied_volatility":257,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"JBL   261009P00190000",2.15,0.4807,{"strike":259,"call":260,"put":266,"callItm":44,"putItm":14,"isAtm":14},195,{"contract_symbol":261,"symbol":261,"bid":262,"ask":263,"last":264,"change":186,"changePercent":9,"volume":186,"openInterest":182,"open_interest":182,"iv":251,"implied_volatility":251,"delta":252,"gamma":186,"theta":186,"vega":186,"rho":265,"in_the_money":44},"JBL   261009C00195000",104.1,107.9,126.6,0.020622,{"contract_symbol":267,"symbol":267,"bid":186,"ask":256,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":257,"implied_volatility":257,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"JBL   261009P00195000",{"strike":269,"call":270,"put":275,"callItm":44,"putItm":14,"isAtm":14},200,{"contract_symbol":271,"symbol":271,"bid":272,"ask":273,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":251,"implied_volatility":251,"delta":252,"gamma":186,"theta":186,"vega":186,"rho":274,"in_the_money":44},"JBL   261009C00200000",99.1,102.9,0.021151,{"contract_symbol":276,"symbol":276,"bid":186,"ask":256,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":257,"implied_volatility":257,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"JBL   261009P00200000",{"strike":278,"call":279,"put":284,"callItm":44,"putItm":14,"isAtm":14},205,{"contract_symbol":280,"symbol":280,"bid":281,"ask":282,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":252,"open_interest":252,"iv":251,"implied_volatility":251,"delta":252,"gamma":186,"theta":186,"vega":186,"rho":283,"in_the_money":44},"JBL   261009C00205000",94.3,97.9,0.021682,{"contract_symbol":285,"symbol":285,"bid":186,"ask":256,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":286,"implied_volatility":286,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"JBL   261009P00205000",0.4822,{"strike":288,"call":289,"put":296,"callItm":44,"putItm":14,"isAtm":14},210,{"contract_symbol":290,"symbol":290,"bid":291,"ask":292,"last":293,"change":186,"changePercent":9,"volume":186,"openInterest":294,"open_interest":294,"iv":251,"implied_volatility":251,"delta":252,"gamma":186,"theta":186,"vega":186,"rho":295,"in_the_money":44},"JBL   261009C00210000",89.2,92.9,112.5,3,0.022209,{"contract_symbol":297,"symbol":297,"bid":186,"ask":298,"last":299,"change":186,"changePercent":9,"volume":186,"openInterest":300,"open_interest":300,"iv":257,"implied_volatility":257,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"JBL   261009P00210000",0.95,0.33,49,{"strike":302,"call":303,"put":309,"callItm":44,"putItm":14,"isAtm":14},215,{"contract_symbol":304,"symbol":304,"bid":305,"ask":306,"last":307,"change":186,"changePercent":9,"volume":186,"openInterest":252,"open_interest":252,"iv":251,"implied_volatility":251,"delta":252,"gamma":186,"theta":186,"vega":186,"rho":308,"in_the_money":44},"JBL   261009C00215000",84.9,87.9,93.8,0.02274,{"contract_symbol":310,"symbol":310,"bid":186,"ask":256,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":257,"implied_volatility":257,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"JBL   261009P00215000",{"strike":312,"call":313,"put":320,"callItm":44,"putItm":14,"isAtm":14},220,{"contract_symbol":314,"symbol":314,"bid":315,"ask":316,"last":317,"change":186,"changePercent":9,"volume":186,"openInterest":318,"open_interest":318,"iv":251,"implied_volatility":251,"delta":252,"gamma":186,"theta":186,"vega":186,"rho":319,"in_the_money":44},"JBL   261009C00220000",79.2,82.9,90.1,2,0.023266,{"contract_symbol":321,"symbol":321,"bid":186,"ask":322,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":286,"implied_volatility":286,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"JBL   261009P00220000",1.75,{"strike":324,"call":325,"put":331,"callItm":44,"putItm":14,"isAtm":14},225,{"contract_symbol":326,"symbol":326,"bid":327,"ask":328,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":251,"implied_volatility":251,"delta":252,"gamma":186,"theta":329,"vega":186,"rho":330,"in_the_money":44},"JBL   261009C00225000",74.1,77.9,-0.000002,0.023795,{"contract_symbol":332,"symbol":332,"bid":186,"ask":333,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":257,"implied_volatility":257,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"JBL   261009P00225000",0.75,{"strike":335,"call":336,"put":344,"callItm":44,"putItm":14,"isAtm":14},230,{"contract_symbol":337,"symbol":337,"bid":338,"ask":339,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":251,"implied_volatility":251,"delta":340,"gamma":186,"theta":341,"vega":342,"rho":343,"in_the_money":44},"JBL   261009C00230000",69.5,72.9,0.999999,-0.000011,0.000002,0.024326,{"contract_symbol":345,"symbol":345,"bid":186,"ask":346,"last":347,"change":186,"changePercent":9,"volume":186,"openInterest":182,"open_interest":182,"iv":286,"implied_volatility":286,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"JBL   261009P00230000",1.15,0.01,{"strike":349,"call":350,"put":358,"callItm":44,"putItm":14,"isAtm":14},235,{"contract_symbol":351,"symbol":351,"bid":352,"ask":353,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":251,"implied_volatility":251,"delta":354,"gamma":342,"theta":355,"vega":356,"rho":357,"in_the_money":44},"JBL   261009C00235000",64.3,67.9,0.999994,-0.000063,0.000009,0.024852,{"contract_symbol":359,"symbol":359,"bid":186,"ask":121,"last":360,"change":186,"changePercent":9,"volume":186,"openInterest":294,"open_interest":294,"iv":257,"implied_volatility":257,"delta":186,"gamma":186,"theta":329,"vega":186,"rho":186,"in_the_money":14},"JBL   261009P00235000",0.3,{"strike":362,"call":363,"put":373,"callItm":44,"putItm":14,"isAtm":14},240,{"contract_symbol":364,"symbol":364,"bid":365,"ask":366,"last":367,"change":186,"changePercent":9,"volume":186,"openInterest":318,"open_interest":318,"iv":251,"implied_volatility":251,"delta":368,"gamma":369,"theta":370,"vega":371,"rho":372,"in_the_money":44},"JBL   261009C00240000",59.3,62.5,77.1,0.99997,0.000007,-0.000289,0.00004,0.025383,{"contract_symbol":374,"symbol":374,"bid":186,"ask":298,"last":347,"change":186,"changePercent":9,"volume":186,"openInterest":252,"open_interest":252,"iv":257,"implied_volatility":257,"delta":375,"gamma":186,"theta":376,"vega":342,"rho":186,"in_the_money":14},"JBL   261009P00240000",-0.000001,-0.000014,{"strike":378,"call":379,"put":388,"callItm":44,"putItm":14,"isAtm":14},245,{"contract_symbol":380,"symbol":380,"bid":381,"ask":382,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":251,"implied_volatility":251,"delta":383,"gamma":384,"theta":385,"vega":386,"rho":387,"in_the_money":44},"JBL   261009C00245000",54.1,57.9,0.999871,0.000029,-0.001136,0.000156,0.025906,{"contract_symbol":389,"symbol":389,"bid":186,"ask":346,"last":347,"change":186,"changePercent":9,"volume":186,"openInterest":390,"open_interest":390,"iv":257,"implied_volatility":257,"delta":391,"gamma":392,"theta":393,"vega":394,"rho":186,"in_the_money":14},"JBL   261009P00245000",15,-0.00001,0.000003,-0.00009,0.000014,{"strike":396,"call":397,"put":408,"callItm":44,"putItm":14,"isAtm":14},250,{"contract_symbol":398,"symbol":398,"bid":399,"ask":400,"last":401,"change":186,"changePercent":9,"volume":186,"openInterest":402,"open_interest":402,"iv":251,"implied_volatility":251,"delta":403,"gamma":404,"theta":405,"vega":406,"rho":407,"in_the_money":44},"JBL   261009C00250000",49.2,53,40.64,6,0.999523,0.000098,-0.003839,0.000529,0.026423,{"contract_symbol":409,"symbol":409,"bid":186,"ask":256,"last":410,"change":186,"changePercent":9,"volume":186,"openInterest":411,"open_interest":411,"iv":257,"implied_volatility":257,"delta":412,"gamma":413,"theta":414,"vega":415,"rho":329,"in_the_money":14},"JBL   261009P00250000",0.4,17,-0.00006,0.000016,-0.000471,0.000076,{"strike":230,"call":417,"put":427,"callItm":44,"putItm":14,"isAtm":14},{"contract_symbol":418,"symbol":418,"bid":419,"ask":420,"last":421,"change":186,"changePercent":9,"volume":186,"openInterest":252,"open_interest":252,"iv":251,"implied_volatility":251,"delta":422,"gamma":423,"theta":424,"vega":425,"rho":426,"in_the_money":44},"JBL   261009C00255000",44.2,48,38.1,0.998464,0.000286,-0.011247,0.001548,0.026918,{"contract_symbol":428,"symbol":428,"bid":186,"ask":346,"last":429,"change":186,"changePercent":9,"volume":186,"openInterest":198,"open_interest":198,"iv":257,"implied_volatility":257,"delta":430,"gamma":431,"theta":432,"vega":433,"rho":434,"in_the_money":14},"JBL   261009P00255000",0.83,-0.000284,0.00007,-0.00203,0.000326,-0.000009,{"strike":436,"call":437,"put":447,"callItm":44,"putItm":14,"isAtm":14},260,{"contract_symbol":438,"symbol":438,"bid":439,"ask":440,"last":441,"change":186,"changePercent":9,"volume":186,"openInterest":294,"open_interest":294,"iv":251,"implied_volatility":251,"delta":442,"gamma":443,"theta":444,"vega":445,"rho":446,"in_the_money":44},"JBL   261009C00260000",39.1,43,45,0.995654,0.000732,-0.028781,0.003962,0.027355,{"contract_symbol":448,"symbol":448,"bid":186,"ask":410,"last":172,"change":186,"changePercent":9,"volume":186,"openInterest":449,"open_interest":449,"iv":257,"implied_volatility":257,"delta":450,"gamma":451,"theta":452,"vega":453,"rho":454,"in_the_money":14},"JBL   261009P00260000",23,-0.00113,0.000252,-0.007278,0.00117,-0.000037,{"strike":456,"call":457,"put":466,"callItm":44,"putItm":14,"isAtm":14},262.5,{"contract_symbol":458,"symbol":458,"bid":459,"ask":460,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":251,"implied_volatility":251,"delta":461,"gamma":462,"theta":463,"vega":464,"rho":465,"in_the_money":44},"JBL   261009C00262500",36.7,40.5,0.993017,0.001116,-0.043865,0.006039,0.027533,{"contract_symbol":467,"symbol":467,"bid":186,"ask":256,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":257,"implied_volatility":257,"delta":468,"gamma":469,"theta":470,"vega":471,"rho":472,"in_the_money":14},"JBL   261009P00262500",-0.002117,0.000447,-0.0129,0.002073,-0.000069,{"strike":474,"call":475,"put":484,"callItm":44,"putItm":14,"isAtm":14},265,{"contract_symbol":476,"symbol":476,"bid":477,"ask":478,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":251,"implied_volatility":251,"delta":479,"gamma":480,"theta":481,"vega":482,"rho":483,"in_the_money":44},"JBL   261009C00265000",34.2,38,0.989101,0.001649,-0.064807,0.008923,0.02767,{"contract_symbol":485,"symbol":485,"bid":186,"ask":256,"last":172,"change":186,"changePercent":9,"volume":186,"openInterest":486,"open_interest":486,"iv":286,"implied_volatility":286,"delta":487,"gamma":488,"theta":489,"vega":490,"rho":491,"in_the_money":14},"JBL   261009P00265000",14,-0.003905,0.000774,-0.022475,0.003601,-0.000127,{"strike":493,"call":494,"put":503,"callItm":44,"putItm":14,"isAtm":14},267.5,{"contract_symbol":495,"symbol":495,"bid":496,"ask":497,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":251,"implied_volatility":251,"delta":498,"gamma":499,"theta":500,"vega":501,"rho":502,"in_the_money":44},"JBL   261009C00267500",31.8,35.5,0.983461,0.002363,-0.092883,0.01279,0.027753,{"contract_symbol":504,"symbol":504,"bid":186,"ask":298,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":257,"implied_volatility":257,"delta":505,"gamma":506,"theta":507,"vega":508,"rho":509,"in_the_money":14},"JBL   261009P00267500",-0.006596,0.001238,-0.035734,0.005742,-0.000214,{"strike":511,"call":512,"put":523,"callItm":44,"putItm":14,"isAtm":14},270,{"contract_symbol":513,"symbol":513,"bid":514,"ask":515,"last":516,"change":186,"changePercent":9,"volume":186,"openInterest":517,"open_interest":517,"iv":251,"implied_volatility":251,"delta":518,"gamma":519,"theta":520,"vega":521,"rho":522,"in_the_money":44},"JBL   261009C00270000",29.4,33.1,37,41,0.975576,0.003289,-0.129283,0.0178,0.027757,{"contract_symbol":524,"symbol":524,"bid":186,"ask":184,"last":525,"change":186,"changePercent":9,"volume":186,"openInterest":441,"open_interest":441,"iv":257,"implied_volatility":257,"delta":526,"gamma":527,"theta":528,"vega":529,"rho":530,"in_the_money":14},"JBL   261009P00270000",0.28,-0.011,0.00194,-0.055968,0.008994,-0.000357,{"strike":532,"call":533,"put":541,"callItm":44,"putItm":14,"isAtm":14},272.5,{"contract_symbol":534,"symbol":534,"bid":535,"ask":536,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":251,"implied_volatility":251,"delta":537,"gamma":538,"theta":539,"vega":540,"rho":483,"in_the_money":44},"JBL   261009C00272500",26.7,30.6,0.964867,0.004448,-0.174845,0.024072,{"contract_symbol":542,"symbol":542,"bid":186,"ask":333,"last":346,"change":186,"changePercent":9,"volume":186,"openInterest":543,"open_interest":543,"iv":257,"implied_volatility":257,"delta":544,"gamma":545,"theta":546,"vega":547,"rho":548,"in_the_money":14},"JBL   261009P00272500",5,-0.017692,0.002922,-0.084302,0.013547,-0.000575,{"strike":550,"call":551,"put":561,"callItm":44,"putItm":14,"isAtm":14},275,{"contract_symbol":552,"symbol":552,"bid":553,"ask":554,"last":555,"change":186,"changePercent":9,"volume":186,"openInterest":543,"open_interest":543,"iv":251,"implied_volatility":251,"delta":556,"gamma":557,"theta":558,"vega":559,"rho":560,"in_the_money":44},"JBL   261009C00275000",24.4,28.1,33.2,0.950725,0.00585,-0.229929,0.031661,0.027473,{"contract_symbol":562,"symbol":562,"bid":186,"ask":410,"last":172,"change":186,"changePercent":9,"volume":186,"openInterest":563,"open_interest":563,"iv":257,"implied_volatility":257,"delta":564,"gamma":565,"theta":566,"vega":567,"rho":568,"in_the_money":14},"JBL   261009P00275000",68,-0.027479,0.004237,-0.122242,0.019645,-0.000895,{"strike":570,"call":571,"put":581,"callItm":44,"putItm":14,"isAtm":14},277.5,{"contract_symbol":572,"symbol":572,"bid":573,"ask":574,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":575,"implied_volatility":575,"delta":576,"gamma":577,"theta":578,"vega":579,"rho":580,"in_the_money":44},"JBL   261009C00277500",22,25.7,0.5458,0.937646,0.007242,-0.269353,0.038127,0.027309,{"contract_symbol":582,"symbol":582,"bid":186,"ask":583,"last":172,"change":186,"changePercent":9,"volume":186,"openInterest":198,"open_interest":198,"iv":584,"implied_volatility":584,"delta":585,"gamma":586,"theta":587,"vega":588,"rho":589,"in_the_money":14},"JBL   261009P00277500",0.85,0.4662,-0.036842,0.005565,-0.151046,0.025028,-0.0012,{"strike":591,"call":592,"put":603,"callItm":44,"putItm":14,"isAtm":14},280,{"contract_symbol":593,"symbol":593,"bid":594,"ask":595,"last":596,"change":186,"changePercent":9,"volume":186,"openInterest":543,"open_interest":543,"iv":597,"implied_volatility":597,"delta":598,"gamma":599,"theta":600,"vega":601,"rho":602,"in_the_money":44},"JBL   261009C00280000",19.6,23.3,26.9,0.5242,0.923649,0.008814,-0.302397,0.044565,0.027113,{"contract_symbol":604,"symbol":604,"bid":605,"ask":606,"last":607,"change":186,"changePercent":9,"volume":186,"openInterest":517,"open_interest":517,"iv":608,"implied_volatility":608,"delta":609,"gamma":610,"theta":611,"vega":612,"rho":613,"in_the_money":14},"JBL   261009P00280000",0.1,1.1,0.29,0.456,-0.050888,0.007385,-0.19175,0.032483,-0.001658,{"strike":615,"call":616,"put":628,"callItm":44,"putItm":14,"isAtm":14},282.5,{"contract_symbol":617,"symbol":617,"bid":618,"ask":619,"last":620,"change":186,"changePercent":9,"volume":186,"openInterest":621,"open_interest":621,"iv":622,"implied_volatility":622,"delta":623,"gamma":624,"theta":625,"vega":626,"rho":627,"in_the_money":44},"JBL   261009C00282500",17.2,20.9,18.5,10,0.5014,0.906612,0.010717,-0.33645,0.051833,0.02682,{"contract_symbol":629,"symbol":629,"bid":186,"ask":630,"last":631,"change":186,"changePercent":9,"volume":186,"openInterest":486,"open_interest":486,"iv":632,"implied_volatility":632,"delta":633,"gamma":634,"theta":635,"vega":636,"rho":637,"in_the_money":14},"JBL   261009P00282500",1.3,0.48,0.4387,-0.066554,0.009477,-0.227774,0.040106,-0.002168,{"strike":639,"call":640,"put":650,"callItm":44,"putItm":14,"isAtm":14},285,{"contract_symbol":641,"symbol":641,"bid":390,"ask":642,"last":643,"change":186,"changePercent":9,"volume":186,"openInterest":300,"open_interest":300,"iv":644,"implied_volatility":644,"delta":645,"gamma":646,"theta":647,"vega":648,"rho":649,"in_the_money":44},"JBL   261009C00285000",18.8,20,0.4878,0.881,0.013126,-0.389994,0.061761,0.026244,{"contract_symbol":651,"symbol":651,"bid":186,"ask":652,"last":653,"change":186,"changePercent":9,"volume":186,"openInterest":654,"open_interest":654,"iv":655,"implied_volatility":655,"delta":656,"gamma":657,"theta":658,"vega":659,"rho":660,"in_the_money":14},"JBL   261009P00285000",0.9,0.62,110,0.4146,-0.08378,0.011954,-0.256587,0.047806,-0.002729,{"strike":662,"call":663,"put":674,"callItm":44,"putItm":14,"isAtm":14},287.5,{"contract_symbol":664,"symbol":664,"bid":665,"ask":666,"last":667,"change":186,"changePercent":9,"volume":186,"openInterest":643,"open_interest":643,"iv":668,"implied_volatility":668,"delta":669,"gamma":670,"theta":671,"vega":672,"rho":673,"in_the_money":44},"JBL   261009C00287500",13.1,16.5,13.3,0.4717,0.850494,0.01588,-0.441188,0.072253,0.025507,{"contract_symbol":675,"symbol":675,"bid":676,"ask":346,"last":677,"change":186,"changePercent":9,"volume":186,"openInterest":678,"open_interest":678,"iv":679,"implied_volatility":679,"delta":680,"gamma":681,"theta":682,"vega":683,"rho":684,"in_the_money":14},"JBL   261009P00287500",0.55,1.02,33,0.3926,-0.107694,0.015188,-0.292298,0.057515,-0.003507,{"strike":686,"call":687,"put":697,"callItm":44,"putItm":14,"isAtm":14},290,{"contract_symbol":688,"symbol":688,"bid":194,"ask":689,"last":690,"change":186,"changePercent":9,"volume":186,"openInterest":206,"open_interest":206,"iv":691,"implied_volatility":691,"delta":692,"gamma":693,"theta":694,"vega":695,"rho":696,"in_the_money":44},"JBL   261009C00290000",13.7,17.02,0.4478,0.816878,0.019073,-0.477472,0.082375,0.024671,{"contract_symbol":698,"symbol":698,"bid":652,"ask":699,"last":700,"change":186,"changePercent":9,"volume":186,"openInterest":701,"open_interest":701,"iv":702,"implied_volatility":702,"delta":703,"gamma":704,"theta":705,"vega":706,"rho":707,"in_the_money":14},"JBL   261009P00290000",1.8,1.52,100,0.3943,-0.153834,0.01936,-0.375837,0.07364,-0.005019,{"strike":709,"call":710,"put":721,"callItm":44,"putItm":14,"isAtm":14},292.5,{"contract_symbol":711,"symbol":711,"bid":712,"ask":713,"last":411,"change":186,"changePercent":9,"volume":186,"openInterest":714,"open_interest":714,"iv":715,"implied_volatility":715,"delta":716,"gamma":717,"theta":718,"vega":719,"rho":720,"in_the_money":44},"JBL   261009C00292500",8.7,11.7,12,0.4238,0.774905,0.02279,-0.511146,0.093166,0.023559,{"contract_symbol":722,"symbol":722,"bid":652,"ask":723,"last":724,"change":186,"changePercent":9,"volume":186,"openInterest":725,"open_interest":725,"iv":726,"implied_volatility":726,"delta":727,"gamma":728,"theta":729,"vega":730,"rho":731,"in_the_money":14},"JBL   261009P00292500",3.4,2.01,28,0.4051,-0.215355,0.023244,-0.47636,0.090832,-0.007045,{"strike":733,"call":734,"put":746,"callItm":44,"putItm":14,"isAtm":14},295,{"contract_symbol":735,"symbol":735,"bid":736,"ask":737,"last":738,"change":186,"changePercent":9,"volume":186,"openInterest":739,"open_interest":739,"iv":740,"implied_volatility":740,"delta":741,"gamma":742,"theta":743,"vega":744,"rho":745,"in_the_money":44},"JBL   261009C00295000",7.3,10.8,9.25,58,0.4228,0.712643,0.025957,-0.579309,0.105852,0.021765,{"contract_symbol":747,"symbol":747,"bid":583,"ask":748,"last":749,"change":186,"changePercent":9,"volume":186,"openInterest":750,"open_interest":750,"iv":751,"implied_volatility":751,"delta":752,"gamma":753,"theta":754,"vega":755,"rho":756,"in_the_money":14},"JBL   261009P00295000",4.1,2.36,88,0.4045,-0.279429,0.026768,-0.546896,0.104441,-0.009159,{"strike":758,"call":759,"put":770,"callItm":44,"putItm":14,"isAtm":14},297.5,{"contract_symbol":760,"symbol":760,"bid":761,"ask":762,"last":763,"change":186,"changePercent":9,"volume":186,"openInterest":449,"open_interest":449,"iv":764,"implied_volatility":764,"delta":765,"gamma":766,"theta":767,"vega":768,"rho":769,"in_the_money":44},"JBL   261009C00297500",5.7,8.5,13,0.4303,0.641099,0.027966,-0.64648,0.116067,0.019646,{"contract_symbol":771,"symbol":771,"bid":772,"ask":748,"last":773,"change":186,"changePercent":9,"volume":186,"openInterest":774,"open_interest":774,"iv":775,"implied_volatility":775,"delta":776,"gamma":777,"theta":778,"vega":779,"rho":780,"in_the_money":14},"JBL   261009P00297500",2.3,3.8,70,0.4053,-0.351592,0.029474,-0.604521,0.115224,-0.011552,{"strike":782,"call":783,"put":795,"callItm":44,"putItm":14,"isAtm":44},300,{"contract_symbol":784,"symbol":784,"bid":785,"ask":786,"last":787,"change":186,"changePercent":9,"volume":186,"openInterest":788,"open_interest":788,"iv":789,"implied_volatility":789,"delta":790,"gamma":791,"theta":792,"vega":793,"rho":794,"in_the_money":44},"JBL   261009C00300000",4.3,7.1,5.84,267,0.4275,0.56872,0.0296,-0.67546,0.122056,0.017493,{"contract_symbol":796,"symbol":796,"bid":797,"ask":798,"last":799,"change":186,"changePercent":9,"volume":186,"openInterest":800,"open_interest":800,"iv":801,"implied_volatility":801,"delta":802,"gamma":803,"theta":804,"vega":805,"rho":806,"in_the_money":14},"JBL   261009P00300000",4.2,5.9,4.83,36,0.4257,-0.431069,0.02972,-0.672599,0.122045,-0.014224,{"strike":808,"call":809,"put":818,"callItm":14,"putItm":44,"isAtm":44},302.5,{"contract_symbol":810,"symbol":810,"bid":294,"ask":811,"last":402,"change":186,"changePercent":9,"volume":186,"openInterest":643,"open_interest":643,"iv":812,"implied_volatility":812,"delta":813,"gamma":814,"theta":815,"vega":816,"rho":817,"in_the_money":14},"JBL   261009C00302500",5.6,0.4172,0.493178,0.030783,-0.669062,0.123881,0.01523,{"contract_symbol":819,"symbol":819,"bid":820,"ask":821,"last":822,"change":186,"changePercent":9,"volume":186,"openInterest":198,"open_interest":198,"iv":823,"implied_volatility":823,"delta":824,"gamma":825,"theta":826,"vega":827,"rho":828,"in_the_money":44},"JBL   261009P00302500",4.6,7.5,5.34,0.4379,-0.505672,0.029331,-0.702258,0.123887,-0.016751,{"strike":830,"call":831,"put":840,"callItm":14,"putItm":44,"isAtm":14},305,{"contract_symbol":832,"symbol":832,"bid":833,"ask":797,"last":543,"change":186,"changePercent":9,"volume":186,"openInterest":449,"open_interest":449,"iv":834,"implied_volatility":834,"delta":835,"gamma":836,"theta":837,"vega":838,"rho":839,"in_the_money":14},"JBL   261009C00305000",2.5,0.4092,0.41533,0.030682,-0.641453,0.121098,0.01287,{"contract_symbol":841,"symbol":841,"bid":842,"ask":843,"last":821,"change":186,"changePercent":9,"volume":186,"openInterest":411,"open_interest":411,"iv":844,"implied_volatility":844,"delta":845,"gamma":846,"theta":847,"vega":848,"rho":849,"in_the_money":44},"JBL   261009P00305000",6.3,8.3,0.4207,-0.581937,0.029888,-0.660365,0.121283,-0.019315,{"strike":851,"call":852,"put":861,"callItm":14,"putItm":44,"isAtm":14},307.5,{"contract_symbol":853,"symbol":853,"bid":854,"ask":748,"last":855,"change":186,"changePercent":9,"volume":186,"openInterest":402,"open_interest":402,"iv":801,"implied_volatility":801,"delta":856,"gamma":857,"theta":858,"vega":859,"rho":860,"in_the_money":14},"JBL   261009C00307500",1.25,5.01,0.348142,0.027959,-0.632714,0.114811,0.0108,{"contract_symbol":862,"symbol":862,"bid":863,"ask":864,"last":865,"change":186,"changePercent":9,"volume":186,"openInterest":866,"open_interest":866,"iv":867,"implied_volatility":867,"delta":868,"gamma":869,"theta":870,"vega":871,"rho":872,"in_the_money":44},"JBL   261009P00307500",7.8,11.1,8.03,104,0.4025,-0.661058,0.029278,-0.592102,0.113665,-0.021988,{"strike":874,"call":875,"put":886,"callItm":14,"putItm":44,"isAtm":14},310,{"contract_symbol":876,"symbol":876,"bid":252,"ask":877,"last":878,"change":186,"changePercent":9,"volume":186,"openInterest":879,"open_interest":879,"iv":880,"implied_volatility":880,"delta":881,"gamma":882,"theta":883,"vega":884,"rho":885,"in_the_money":14},"JBL   261009C00310000",3.6,2.24,56,0.4395,0.289161,0.025042,-0.604022,0.106165,0.00898,{"contract_symbol":887,"symbol":887,"bid":888,"ask":889,"last":890,"change":186,"changePercent":9,"volume":186,"openInterest":300,"open_interest":300,"iv":891,"implied_volatility":891,"delta":892,"gamma":893,"theta":894,"vega":895,"rho":896,"in_the_money":44},"JBL   261009P00310000",9.7,12.9,10.05,0.4164,-0.722145,0.025936,-0.561338,0.104154,-0.02414,{"strike":898,"call":899,"put":911,"callItm":14,"putItm":44,"isAtm":14},312.5,{"contract_symbol":900,"symbol":900,"bid":901,"ask":902,"last":903,"change":186,"changePercent":9,"volume":186,"openInterest":904,"open_interest":904,"iv":905,"implied_volatility":905,"delta":906,"gamma":907,"theta":908,"vega":909,"rho":910,"in_the_money":14},"JBL   261009C00312500",0.15,3.3,1.73,16,0.4402,0.232,0.022316,-0.539961,0.094765,0.007219,{"contract_symbol":912,"symbol":912,"bid":713,"ask":913,"last":914,"change":186,"changePercent":9,"volume":186,"openInterest":714,"open_interest":714,"iv":915,"implied_volatility":915,"delta":916,"gamma":917,"theta":918,"vega":919,"rho":920,"in_the_money":44},"JBL   261009P00312500",14.4,13.25,0.4244,-0.776725,0.022652,-0.509525,0.092737,-0.026093,{"strike":922,"call":923,"put":933,"callItm":14,"putItm":44,"isAtm":14},315,{"contract_symbol":924,"symbol":924,"bid":605,"ask":925,"last":606,"change":186,"changePercent":9,"volume":186,"openInterest":926,"open_interest":926,"iv":927,"implied_volatility":927,"delta":928,"gamma":929,"theta":930,"vega":931,"rho":932,"in_the_money":14},"JBL   261009C00315000",1.7,60,0.4314,0.176792,0.019361,-0.449982,0.080579,0.005514,{"contract_symbol":934,"symbol":934,"bid":935,"ask":411,"last":936,"change":186,"changePercent":9,"volume":186,"openInterest":937,"open_interest":937,"iv":938,"implied_volatility":938,"delta":939,"gamma":940,"theta":941,"vega":942,"rho":943,"in_the_money":44},"JBL   261009P00315000",13.5,11.5,108,0.4273,-0.82562,0.019378,-0.441836,0.079881,-0.027875,{"strike":945,"call":946,"put":957,"callItm":14,"putItm":44,"isAtm":14},317.5,{"contract_symbol":947,"symbol":947,"bid":186,"ask":948,"last":949,"change":186,"changePercent":9,"volume":186,"openInterest":950,"open_interest":950,"iv":951,"implied_volatility":951,"delta":952,"gamma":953,"theta":954,"vega":955,"rho":956,"in_the_money":14},"JBL   261009C00317500",2.7,1.46,34,0.4369,0.137495,0.016205,-0.386116,0.068281,0.004293,{"contract_symbol":958,"symbol":958,"bid":959,"ask":960,"last":961,"change":186,"changePercent":9,"volume":186,"openInterest":390,"open_interest":390,"iv":962,"implied_volatility":962,"delta":963,"gamma":964,"theta":965,"vega":966,"rho":967,"in_the_money":44},"JBL   261009P00317500",15.3,19.3,17.22,0.4226,-0.870721,0.016054,-0.358025,0.06545,-0.029539,{"strike":969,"call":970,"put":981,"callItm":14,"putItm":44,"isAtm":14},320,{"contract_symbol":971,"symbol":971,"bid":972,"ask":322,"last":973,"change":186,"changePercent":9,"volume":186,"openInterest":974,"open_interest":974,"iv":975,"implied_volatility":975,"delta":976,"gamma":977,"theta":978,"vega":979,"rho":980,"in_the_money":14},"JBL   261009C00320000",0.05,0.7,90,0.4552,0.112516,0.013517,-0.34974,0.059351,0.003514,{"contract_symbol":982,"symbol":982,"bid":983,"ask":984,"last":985,"change":186,"changePercent":9,"volume":186,"openInterest":986,"open_interest":986,"iv":987,"implied_volatility":987,"delta":988,"gamma":989,"theta":990,"vega":991,"rho":992,"in_the_money":44},"JBL   261009P00320000",17.6,21.5,30.51,7,0.4113,-0.911124,0.012596,-0.265994,0.049964,-0.031058,{"strike":994,"call":995,"put":1005,"callItm":14,"putItm":44,"isAtm":14},322.5,{"contract_symbol":996,"symbol":996,"bid":186,"ask":184,"last":997,"change":186,"changePercent":9,"volume":186,"openInterest":998,"open_interest":998,"iv":999,"implied_volatility":999,"delta":1000,"gamma":1001,"theta":1002,"vega":1003,"rho":1004,"in_the_money":14},"JBL   261009C00322500",0.92,24,0.4752,0.093488,0.011318,-0.319045,0.051877,0.002919,{"contract_symbol":1006,"symbol":1006,"bid":1007,"ask":1008,"last":516,"change":186,"changePercent":9,"volume":186,"openInterest":1009,"open_interest":1009,"iv":1010,"implied_volatility":1010,"delta":1011,"gamma":1012,"theta":1013,"vega":1014,"rho":1015,"in_the_money":44},"JBL   261009P00322500",19.9,23.9,30,0.4132,-0.936278,0.009729,-0.207408,0.038775,-0.032108,{"strike":1017,"call":1018,"put":1026,"callItm":14,"putItm":44,"isAtm":14},325,{"contract_symbol":1019,"symbol":1019,"bid":186,"ask":410,"last":333,"change":186,"changePercent":9,"volume":186,"openInterest":390,"open_interest":390,"iv":1020,"implied_volatility":1020,"delta":1021,"gamma":1022,"theta":1023,"vega":1024,"rho":1025,"in_the_money":14},"JBL   261009C00325000",0.4899,0.076112,0.009409,-0.281902,0.044461,0.002377,{"contract_symbol":1027,"symbol":1027,"bid":1028,"ask":1029,"last":984,"change":186,"changePercent":9,"volume":186,"openInterest":252,"open_interest":252,"iv":1030,"implied_volatility":1030,"delta":1031,"gamma":1032,"theta":1033,"vega":1034,"rho":1035,"in_the_money":44},"JBL   261009P00325000",22.4,26.2,0.4041,-0.959554,0.006929,-0.141253,0.027005,-0.0331,{"strike":1037,"call":1038,"put":1047,"callItm":14,"putItm":44,"isAtm":14},327.5,{"contract_symbol":1039,"symbol":1039,"bid":186,"ask":333,"last":1040,"change":186,"changePercent":9,"volume":186,"openInterest":402,"open_interest":402,"iv":1041,"implied_volatility":1041,"delta":1042,"gamma":1043,"theta":1044,"vega":1045,"rho":1046,"in_the_money":14},"JBL   261009C00327500",0.31,0.5015,0.061046,0.007753,-0.243426,0.0375,0.001907,{"contract_symbol":1048,"symbol":1048,"bid":1049,"ask":1050,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":1051,"implied_volatility":1051,"delta":1052,"gamma":1053,"theta":1054,"vega":1055,"rho":1056,"in_the_money":44},"JBL   261009P00327500",24.8,28.5,0.368,-0.983133,0.003665,-0.061945,0.013007,-0.034107,{"strike":1058,"call":1059,"put":1069,"callItm":14,"putItm":44,"isAtm":14},330,{"contract_symbol":1060,"symbol":1060,"bid":605,"ask":1061,"last":17,"change":186,"changePercent":9,"volume":186,"openInterest":1062,"open_interest":1062,"iv":1063,"implied_volatility":1063,"delta":1064,"gamma":1065,"theta":1066,"vega":1067,"rho":1068,"in_the_money":14},"JBL   261009C00330000",0.6,136,0.5183,0.050827,0.006492,-0.217721,0.032452,0.001588,{"contract_symbol":1070,"symbol":1070,"bid":1071,"ask":1072,"last":936,"change":186,"changePercent":9,"volume":186,"openInterest":252,"open_interest":252,"iv":1073,"implied_volatility":1073,"delta":1074,"gamma":1075,"theta":1076,"vega":1077,"rho":1078,"in_the_money":44},"JBL   261009P00330000",27.3,31,0.3336,-0.994878,0.001426,-0.01981,0.004588,-0.034741,{"strike":1080,"call":1081,"put":1091,"callItm":14,"putItm":44,"isAtm":14},335,{"contract_symbol":1082,"symbol":1082,"bid":605,"ask":121,"last":1083,"change":186,"changePercent":9,"volume":186,"openInterest":1084,"open_interest":1084,"iv":1085,"implied_volatility":1085,"delta":1086,"gamma":1087,"theta":1088,"vega":1089,"rho":1090,"in_the_money":14},"JBL   261009C00335000",0.12,72,0.5358,0.031833,0.004295,-0.153939,0.022195,0.000995,{"contract_symbol":1092,"symbol":1092,"bid":1093,"ask":800,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":1094,"implied_volatility":1094,"delta":1095,"gamma":1096,"theta":1097,"vega":1098,"rho":1099,"in_the_money":44},"JBL   261009P00335000",32.3,0.2496,-0.999972,0.000015,-0.00012,0.000037,-0.035427,{"strike":1101,"call":1102,"put":1111,"callItm":14,"putItm":44,"isAtm":14},340,{"contract_symbol":1103,"symbol":1103,"bid":186,"ask":901,"last":1104,"change":186,"changePercent":9,"volume":186,"openInterest":986,"open_interest":986,"iv":1105,"implied_volatility":1105,"delta":1106,"gamma":1107,"theta":1108,"vega":1109,"rho":1110,"in_the_money":14},"JBL   261009C00340000",0.23,0.5288,0.015692,0.002397,-0.083681,0.012226,0.000492,{"contract_symbol":1112,"symbol":1112,"bid":1113,"ask":517,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":1114,"implied_volatility":1114,"delta":1115,"gamma":1116,"theta":1117,"vega":384,"rho":1118,"in_the_money":44},"JBL   261009P00340000",37.3,0.281,-0.999978,0.000011,-0.000107,-0.03596,{"strike":1120,"call":1121,"put":1132,"callItm":14,"putItm":44,"isAtm":14},345,{"contract_symbol":1122,"symbol":1122,"bid":186,"ask":1123,"last":1124,"change":186,"changePercent":9,"volume":186,"openInterest":1125,"open_interest":1125,"iv":1126,"implied_volatility":1126,"delta":1127,"gamma":1128,"theta":1129,"vega":1130,"rho":1131,"in_the_money":14},"JBL   261009C00345000",0.45,0.08,19,0.5423,0.009161,0.001466,-0.053821,0.007667,0.000287,{"contract_symbol":1133,"symbol":1133,"bid":1134,"ask":1135,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":1136,"implied_volatility":1136,"delta":1137,"gamma":1138,"theta":1139,"vega":1140,"rho":1141,"in_the_money":44},"JBL   261009P00345000",42.3,46.1,0.3118,-0.999982,0.000008,-0.000097,0.000024,-0.036485,{"strike":1143,"call":1144,"put":1153,"callItm":14,"putItm":44,"isAtm":14},350,{"contract_symbol":1145,"symbol":1145,"bid":186,"ask":605,"last":1124,"change":186,"changePercent":9,"volume":186,"openInterest":1146,"open_interest":1146,"iv":1147,"implied_volatility":1147,"delta":1148,"gamma":1149,"theta":1150,"vega":1151,"rho":1152,"in_the_money":14},"JBL   261009C00350000",179,0.5414,0.004377,0.000764,-0.027946,0.003988,0.000137,{"contract_symbol":1154,"symbol":1154,"bid":1155,"ask":1156,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":1136,"implied_volatility":1136,"delta":1157,"gamma":1158,"theta":376,"vega":392,"rho":1159,"in_the_money":44},"JBL   261009P00350000",47.3,51,-0.999998,0.000001,-0.037014,{"strike":1161,"call":1162,"put":1170,"callItm":14,"putItm":44,"isAtm":14},355,{"contract_symbol":1163,"symbol":1163,"bid":186,"ask":318,"last":605,"change":186,"changePercent":9,"volume":186,"openInterest":1164,"open_interest":1164,"iv":1126,"implied_volatility":1126,"delta":1165,"gamma":1166,"theta":1167,"vega":1168,"rho":1169,"in_the_money":14},"JBL   261009C00355000",9,0.002043,0.000384,-0.014094,0.002008,0.000064,{"contract_symbol":1171,"symbol":1171,"bid":1172,"ask":1173,"last":1174,"change":186,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":1136,"implied_volatility":1136,"delta":1175,"gamma":186,"theta":329,"vega":186,"rho":1176,"in_the_money":44},"JBL   261009P00355000",52.3,56.1,37.6,-1,-0.037543,{"strike":1178,"call":1179,"put":1188,"callItm":14,"putItm":44,"isAtm":14},360,{"contract_symbol":1180,"symbol":1180,"bid":186,"ask":65,"last":1181,"change":186,"changePercent":9,"volume":186,"openInterest":1182,"open_interest":1182,"iv":1126,"implied_volatility":1126,"delta":1183,"gamma":1184,"theta":1185,"vega":1186,"rho":1187,"in_the_money":14},"JBL   261009C00360000",0.43,8,0.000898,0.000181,-0.006647,0.000947,0.000028,{"contract_symbol":1189,"symbol":1189,"bid":1190,"ask":1191,"last":1192,"change":186,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":1136,"implied_volatility":1136,"delta":1175,"gamma":186,"theta":186,"vega":186,"rho":1193,"in_the_money":44},"JBL   261009P00360000",57.3,61,46.9,-0.038072,{"strike":1195,"call":1196,"put":1204,"callItm":14,"putItm":44,"isAtm":14},365,{"contract_symbol":1197,"symbol":1197,"bid":186,"ask":346,"last":1198,"change":186,"changePercent":9,"volume":186,"openInterest":411,"open_interest":411,"iv":1126,"implied_volatility":1126,"delta":1199,"gamma":1200,"theta":1201,"vega":1202,"rho":1203,"in_the_money":14},"JBL   261009C00365000",2.53,0.000377,0.000081,-0.002978,0.000424,0.000012,{"contract_symbol":1205,"symbol":1205,"bid":1206,"ask":1207,"last":1192,"change":186,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":1136,"implied_volatility":1136,"delta":1175,"gamma":186,"theta":186,"vega":186,"rho":1208,"in_the_money":44},"JBL   261009P00365000",62.3,66,-0.038601,{"strike":1210,"call":1211,"put":1217,"callItm":14,"putItm":44,"isAtm":14},370,{"contract_symbol":1212,"symbol":1212,"bid":186,"ask":410,"last":410,"change":186,"changePercent":9,"volume":186,"openInterest":678,"open_interest":678,"iv":1126,"implied_volatility":1126,"delta":1213,"gamma":1214,"theta":1215,"vega":1184,"rho":1216,"in_the_money":14},"JBL   261009C00370000",0.000151,0.000035,-0.001271,0.000005,{"contract_symbol":1218,"symbol":1218,"bid":1219,"ask":1220,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":1136,"implied_volatility":1136,"delta":1175,"gamma":186,"theta":186,"vega":186,"rho":1221,"in_the_money":44},"JBL   261009P00370000",67.3,71,-0.039129,{"strike":1223,"call":1224,"put":1229,"callItm":14,"putItm":44,"isAtm":14},375,{"contract_symbol":1225,"symbol":1225,"bid":186,"ask":184,"last":901,"change":186,"changePercent":9,"volume":186,"openInterest":678,"open_interest":678,"iv":1126,"implied_volatility":1126,"delta":1226,"gamma":394,"theta":1227,"vega":1228,"rho":342,"in_the_money":14},"JBL   261009C00375000",0.000058,-0.000517,0.000074,{"contract_symbol":1230,"symbol":1230,"bid":1231,"ask":1232,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":1136,"implied_volatility":1136,"delta":1175,"gamma":186,"theta":186,"vega":186,"rho":1233,"in_the_money":44},"JBL   261009P00375000",72.3,76,-0.039662,{"strike":1235,"call":1236,"put":1240,"callItm":14,"putItm":44,"isAtm":14},380,{"contract_symbol":1237,"symbol":1237,"bid":186,"ask":298,"last":131,"change":186,"changePercent":9,"volume":186,"openInterest":182,"open_interest":182,"iv":1126,"implied_volatility":1126,"delta":1238,"gamma":1216,"theta":1239,"vega":384,"rho":1158,"in_the_money":14},"JBL   261009C00380000",0.000021,-0.000201,{"contract_symbol":1241,"symbol":1241,"bid":1242,"ask":1243,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":1136,"implied_volatility":1136,"delta":1175,"gamma":186,"theta":186,"vega":186,"rho":1244,"in_the_money":44},"JBL   261009P00380000",77.3,81,-0.040187,{"strike":1246,"call":1247,"put":1252,"callItm":14,"putItm":44,"isAtm":14},385,{"contract_symbol":1248,"symbol":1248,"bid":186,"ask":1249,"last":607,"change":186,"changePercent":9,"volume":186,"openInterest":202,"open_interest":202,"iv":1147,"implied_volatility":1147,"delta":369,"gamma":342,"theta":1250,"vega":1251,"rho":186,"in_the_money":14},"JBL   261009C00385000",0.8,-0.000073,0.00001,{"contract_symbol":1253,"symbol":1253,"bid":1254,"ask":1255,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":1136,"implied_volatility":1136,"delta":1175,"gamma":186,"theta":186,"vega":186,"rho":1256,"in_the_money":44},"JBL   261009P00385000",82.3,86,-0.040716,{"strike":1258,"call":1259,"put":1264,"callItm":14,"putItm":44,"isAtm":14},390,{"contract_symbol":1260,"symbol":1260,"bid":186,"ask":256,"last":1261,"change":186,"changePercent":9,"volume":186,"openInterest":986,"open_interest":986,"iv":1126,"implied_volatility":1126,"delta":392,"gamma":1158,"theta":1262,"vega":1263,"rho":186,"in_the_money":14},"JBL   261009C00390000",1.09,-0.000027,0.000004,{"contract_symbol":1265,"symbol":1265,"bid":1266,"ask":1267,"last":1268,"change":186,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":1136,"implied_volatility":1136,"delta":1175,"gamma":186,"theta":186,"vega":186,"rho":1269,"in_the_money":44},"JBL   261009P00390000",87.3,91.1,101.14,-0.041245,{"strike":1271,"call":1272,"put":1275,"callItm":14,"putItm":44,"isAtm":14},395,{"contract_symbol":1273,"symbol":1273,"bid":186,"ask":256,"last":1274,"change":186,"changePercent":9,"volume":186,"openInterest":621,"open_interest":621,"iv":1126,"implied_volatility":1126,"delta":1158,"gamma":186,"theta":434,"vega":1158,"rho":186,"in_the_money":14},"JBL   261009C00395000",1.45,{"contract_symbol":1276,"symbol":1276,"bid":1277,"ask":1278,"last":1279,"change":186,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":1136,"implied_volatility":1136,"delta":1175,"gamma":186,"theta":186,"vega":186,"rho":1280,"in_the_money":44},"JBL   261009P00395000",92.3,96.1,106.17,-0.041773,{"strike":1282,"call":1283,"put":1286,"callItm":14,"putItm":44,"isAtm":14},400,{"contract_symbol":1284,"symbol":1284,"bid":186,"ask":256,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":1147,"implied_volatility":1147,"delta":186,"gamma":186,"theta":1285,"vega":186,"rho":186,"in_the_money":14},"JBL   261009C00400000",-0.000003,{"contract_symbol":1287,"symbol":1287,"bid":1288,"ask":1289,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":1136,"implied_volatility":1136,"delta":1175,"gamma":186,"theta":186,"vega":186,"rho":1290,"in_the_money":44},"JBL   261009P00400000",97.3,101,-0.042302,{"strike":1292,"call":1293,"put":1295,"callItm":14,"putItm":44,"isAtm":14},405,{"contract_symbol":1294,"symbol":1294,"bid":186,"ask":256,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":1126,"implied_volatility":1126,"delta":186,"gamma":186,"theta":375,"vega":186,"rho":186,"in_the_money":14},"JBL   261009C00405000",{"contract_symbol":1296,"symbol":1296,"bid":1297,"ask":1298,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":1136,"implied_volatility":1136,"delta":1175,"gamma":186,"theta":186,"vega":186,"rho":1299,"in_the_money":44},"JBL   261009P00405000",102.3,106,-0.042831,{"strike":1301,"call":1302,"put":1304,"callItm":14,"putItm":44,"isAtm":14},410,{"contract_symbol":1303,"symbol":1303,"bid":186,"ask":256,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":1126,"implied_volatility":1126,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"JBL   261009C00410000",{"contract_symbol":1305,"symbol":1305,"bid":1306,"ask":1307,"last":282,"change":186,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":1136,"implied_volatility":1136,"delta":1175,"gamma":186,"theta":186,"vega":186,"rho":1308,"in_the_money":44},"JBL   261009P00410000",107.3,111,-0.04336,{"strike":1310,"call":1311,"put":1313,"callItm":14,"putItm":44,"isAtm":14},415,{"contract_symbol":1312,"symbol":1312,"bid":186,"ask":256,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":1126,"implied_volatility":1126,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"JBL   261009C00415000",{"contract_symbol":1314,"symbol":1314,"bid":1315,"ask":1316,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":1136,"implied_volatility":1136,"delta":1175,"gamma":186,"theta":186,"vega":186,"rho":1317,"in_the_money":44},"JBL   261009P00415000",112.3,116.1,-0.043893,{"strike":1319,"call":1320,"put":1322,"callItm":14,"putItm":44,"isAtm":14},420,{"contract_symbol":1321,"symbol":1321,"bid":186,"ask":256,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":1126,"implied_volatility":1126,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"JBL   261009C00420000",{"contract_symbol":1323,"symbol":1323,"bid":1324,"ask":1325,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":1136,"implied_volatility":1136,"delta":1175,"gamma":186,"theta":186,"vega":186,"rho":1326,"in_the_money":44},"JBL   261009P00420000",117.3,121,-0.044417,{"strike":1328,"call":1329,"put":1331,"callItm":14,"putItm":44,"isAtm":14},425,{"contract_symbol":1330,"symbol":1330,"bid":186,"ask":256,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":1147,"implied_volatility":1147,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"JBL   261009C00425000",{"contract_symbol":1332,"symbol":1332,"bid":1333,"ask":1334,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":1136,"implied_volatility":1136,"delta":1175,"gamma":186,"theta":186,"vega":186,"rho":1335,"in_the_money":44},"JBL   261009P00425000",122.3,126,-0.04495,{"strike":1337,"call":1338,"put":1340,"callItm":14,"putItm":44,"isAtm":14},430,{"contract_symbol":1339,"symbol":1339,"bid":186,"ask":256,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":1126,"implied_volatility":1126,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"JBL   261009C00430000",{"contract_symbol":1341,"symbol":1341,"bid":1342,"ask":1343,"last":1344,"change":186,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":1136,"implied_volatility":1136,"delta":1175,"gamma":186,"theta":186,"vega":186,"rho":1345,"in_the_money":44},"JBL   261009P00430000",127.3,131,141.11,-0.045475,{"strike":1347,"call":1348,"put":1350,"callItm":14,"putItm":44,"isAtm":14},435,{"contract_symbol":1349,"symbol":1349,"bid":186,"ask":256,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":1147,"implied_volatility":1147,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"JBL   261009C00435000",{"contract_symbol":1351,"symbol":1351,"bid":1352,"ask":1062,"last":1353,"change":186,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":1136,"implied_volatility":1136,"delta":1175,"gamma":186,"theta":186,"vega":186,"rho":1354,"in_the_money":44},"JBL   261009P00435000",132.3,146.16,-0.046004,{"strike":1356,"call":1357,"put":1359,"callItm":14,"putItm":44,"isAtm":14},440,{"contract_symbol":1358,"symbol":1358,"bid":186,"ask":256,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":1126,"implied_volatility":1126,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"JBL   261009C00440000",{"contract_symbol":1360,"symbol":1360,"bid":1361,"ask":1362,"last":1363,"change":186,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":1136,"implied_volatility":1136,"delta":1175,"gamma":186,"theta":186,"vega":186,"rho":1364,"in_the_money":44},"JBL   261009P00440000",137.3,141.1,151.14,-0.046537,{"strike":1366,"call":1367,"put":1369,"callItm":14,"putItm":44,"isAtm":14},445,{"contract_symbol":1368,"symbol":1368,"bid":186,"ask":256,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":1126,"implied_volatility":1126,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"JBL   261009C00445000",{"contract_symbol":1370,"symbol":1370,"bid":1371,"ask":1372,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":1136,"implied_volatility":1136,"delta":1175,"gamma":186,"theta":186,"vega":186,"rho":1373,"in_the_money":44},"JBL   261009P00445000",142.3,146.1,-0.047061,{"strike":1375,"call":1376,"put":1378,"callItm":14,"putItm":44,"isAtm":14},450,{"contract_symbol":1377,"symbol":1377,"bid":186,"ask":256,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":1147,"implied_volatility":1147,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"JBL   261009C00450000",{"contract_symbol":1379,"symbol":1379,"bid":1380,"ask":1381,"last":1382,"change":186,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":1136,"implied_volatility":1136,"delta":1175,"gamma":186,"theta":186,"vega":186,"rho":1383,"in_the_money":44},"JBL   261009P00450000",147.3,151.1,133.7,-0.047595,{"strike":1385,"call":1386,"put":1390,"callItm":14,"putItm":44,"isAtm":14},460,{"contract_symbol":1387,"symbol":1387,"bid":186,"ask":256,"last":1388,"change":186,"changePercent":9,"volume":186,"openInterest":1389,"open_interest":1389,"iv":1147,"implied_volatility":1147,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"JBL   261009C00460000",0.14,82,{"contract_symbol":1391,"symbol":1391,"bid":1392,"ask":1393,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":1136,"implied_volatility":1136,"delta":1175,"gamma":186,"theta":186,"vega":186,"rho":1394,"in_the_money":44},"JBL   261009P00460000",157.3,161,-0.048647,"2026-10-06T08:18:18.668337+00:00"]