{"timestamp": "2026-11-10 05:18:17", "data": {"options": [{"option": "WANT261120C00020000", "bid": 23.0, "bid_size": 84.0, "ask": 24.8, "ask_size": 161.0, "iv": 3.1486, "open_interest": 0.0, "volume": 0.0, "delta": 0.9908, "gamma": 0.0026, "vega": 0.0017, "theta": -0.0243, "rho": 0.0015, "theo": 23.4861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.6999998092651}, {"option": "WANT261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 174.0, "iv": 3.1025, "open_interest": 2.0, "volume": 0.0, "delta": -0.0139, "gamma": 0.0021, "vega": 0.0026, "theta": -0.0244, "rho": -0.0002, "theo": 0.0898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-10-06T10:20:03", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "WANT261120C00025000", "bid": 18.1, "bid_size": 92.0, "ask": 19.6, "ask_size": 170.0, "iv": 2.3063, "open_interest": 0.0, "volume": 0.0, "delta": 0.9768, "gamma": 0.0052, "vega": 0.0039, "theta": -0.0384, "rho": 0.0028, "theo": 18.5337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9000005722046}, {"option": "WANT261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 174.0, "iv": 2.3266, "open_interest": 0.0, "volume": 0.0, "delta": -0.0278, "gamma": 0.0047, "vega": 0.0048, "theta": -0.0366, "rho": -0.0005, "theo": 0.1572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "WANT261120C00030000", "bid": 13.1, "bid_size": 84.0, "ask": 14.8, "ask_size": 153.0, "iv": 1.7602, "open_interest": 1.0, "volume": 0.0, "delta": 0.9479, "gamma": 0.011, "vega": 0.0076, "theta": -0.0558, "rho": 0.0041, "theo": 13.6394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.8, "last_trade_time": "2026-10-26T11:51:19", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "WANT261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 175.0, "iv": 1.7276, "open_interest": 4.0, "volume": 0.0, "delta": -0.0563, "gamma": 0.0104, "vega": 0.0085, "theta": -0.0537, "rho": -0.001, "theo": 0.283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.48, "last_trade_time": "2026-10-30T13:17:31", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "WANT261120C00031000", "bid": 12.1, "bid_size": 84.0, "ask": 13.8, "ask_size": 153.0, "iv": 1.6392, "open_interest": 0.0, "volume": 0.0, "delta": 0.939, "gamma": 0.0129, "vega": 0.0088, "theta": -0.0601, "rho": 0.0046, "theo": 12.6728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.9500002861023}, {"option": "WANT261120P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 175.0, "iv": 1.6279, "open_interest": 0.0, "volume": 0.0, "delta": -0.0652, "gamma": 0.0122, "vega": 0.0096, "theta": -0.0579, "rho": -0.0011, "theo": 0.3206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "WANT261120C00032000", "bid": 11.2, "bid_size": 84.0, "ask": 13.0, "ask_size": 166.0, "iv": 1.6327, "open_interest": 1.0, "volume": 0.0, "delta": 0.9284, "gamma": 0.015, "vega": 0.01, "theta": -0.0645, "rho": 0.0049, "theo": 11.7126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-10-22T14:37:25", "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "WANT261120P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 177.0, "iv": 1.5286, "open_interest": 6.0, "volume": 0.0, "delta": -0.0757, "gamma": 0.0143, "vega": 0.0107, "theta": -0.0623, "rho": -0.0013, "theo": 0.3644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-19T10:25:29", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "WANT261120C00033000", "bid": 10.2, "bid_size": 84.0, "ask": 12.0, "ask_size": 162.0, "iv": 1.5113, "open_interest": 5.0, "volume": 0.0, "delta": 0.9158, "gamma": 0.0176, "vega": 0.0112, "theta": -0.0689, "rho": 0.0052, "theo": 10.7596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-11-04T09:36:06", "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "WANT261120P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 177.0, "iv": 1.4296, "open_interest": 2.0, "volume": 0.0, "delta": -0.0881, "gamma": 0.0168, "vega": 0.012, "theta": -0.067, "rho": -0.0015, "theo": 0.4157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-11-02T13:26:20", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "WANT261120C00034000", "bid": 9.3, "bid_size": 84.0, "ask": 10.8, "ask_size": 167.0, "iv": 1.3596, "open_interest": 0.0, "volume": 0.0, "delta": 0.9009, "gamma": 0.0206, "vega": 0.0127, "theta": -0.0739, "rho": 0.0055, "theo": 9.8161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "WANT261120P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 178.0, "iv": 1.3306, "open_interest": 9.0, "volume": 0.0, "delta": -0.1028, "gamma": 0.0198, "vega": 0.0135, "theta": -0.0719, "rho": -0.0018, "theo": 0.4765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T10:30:28", "percent_change": 0.0, "prev_day_close": 0.8499999884516}, {"option": "WANT261120C00035000", "bid": 8.3, "bid_size": 84.0, "ask": 10.1, "ask_size": 162.0, "iv": 1.334, "open_interest": 0.0, "volume": 0.0, "delta": 0.8832, "gamma": 0.0241, "vega": 0.0145, "theta": -0.0789, "rho": 0.0059, "theo": 8.8842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "WANT261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 175.0, "iv": 1.216, "open_interest": 2.0, "volume": 0.0, "delta": -0.1204, "gamma": 0.0232, "vega": 0.0151, "theta": -0.077, "rho": -0.002, "theo": 0.5489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-10-22T10:38:06", "percent_change": 0.0, "prev_day_close": 0.950000012293458}, {"option": "WANT261120C00036000", "bid": 7.3, "bid_size": 144.0, "ask": 9.2, "ask_size": 162.0, "iv": 1.2422, "open_interest": 0.0, "volume": 0.0, "delta": 0.8618, "gamma": 0.0282, "vega": 0.0163, "theta": -0.084, "rho": 0.0061, "theo": 7.9671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.95, "last_trade_time": "2026-10-22T15:54:50", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "WANT261120P00036000", "bid": 0.05, "bid_size": 523.0, "ask": 1.15, "ask_size": 167.0, "iv": 1.0581, "open_interest": 8.0, "volume": 4.0, "delta": -0.1414, "gamma": 0.0273, "vega": 0.0169, "theta": -0.0824, "rho": -0.0024, "theo": 0.6361, "change": -0.7, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T10:11:41", "percent_change": -53.8462, "prev_day_close": 1.30000001192093}, {"option": "WANT261120C00037000", "bid": 6.4, "bid_size": 144.0, "ask": 8.2, "ask_size": 153.0, "iv": 1.1476, "open_interest": 0.0, "volume": 0.0, "delta": 0.8363, "gamma": 0.0329, "vega": 0.0183, "theta": -0.0894, "rho": 0.0064, "theo": 7.0683, "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": 5.10000014305115}, {"option": "WANT261120P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 167.0, "iv": 1.0439, "open_interest": 0.0, "volume": 0.0, "delta": -0.1666, "gamma": 0.032, "vega": 0.0188, "theta": -0.0878, "rho": -0.0028, "theo": 0.7421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "WANT261120C00038000", "bid": 5.6, "bid_size": 144.0, "ask": 7.3, "ask_size": 153.0, "iv": 1.0967, "open_interest": 2.0, "volume": 0.0, "delta": 0.8056, "gamma": 0.0383, "vega": 0.0204, "theta": -0.0945, "rho": 0.0065, "theo": 6.1943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2026-10-29T12:47:31", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "WANT261120P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 166.0, "iv": 0.9528, "open_interest": 3.0, "volume": 0.0, "delta": -0.197, "gamma": 0.0374, "vega": 0.0209, "theta": -0.0931, "rho": -0.0033, "theo": 0.8723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.38, "last_trade_time": "2026-10-14T10:49:52", "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "WANT261120C00039000", "bid": 4.8, "bid_size": 144.0, "ask": 6.5, "ask_size": 154.0, "iv": 1.0562, "open_interest": 4.0, "volume": 0.0, "delta": 0.7688, "gamma": 0.0443, "vega": 0.0228, "theta": -0.0996, "rho": 0.0067, "theo": 5.3509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-11-02T11:48:20", "percent_change": 0.0, "prev_day_close": 3.62500011920929}, {"option": "WANT261120P00039000", "bid": 0.1, "bid_size": 524.0, "ask": 1.85, "ask_size": 167.0, "iv": 0.9022, "open_interest": 3.0, "volume": 0.0, "delta": -0.2335, "gamma": 0.0434, "vega": 0.0231, "theta": -0.0982, "rho": -0.004, "theo": 1.034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-09-10T09:31:02", "percent_change": 0.0, "prev_day_close": 2.12499994039536}, {"option": "WANT261120C00040000", "bid": 4.0, "bid_size": 144.0, "ask": 5.7, "ask_size": 144.0, "iv": 1.0029, "open_interest": 16.0, "volume": 11.0, "delta": 0.7248, "gamma": 0.0507, "vega": 0.0249, "theta": -0.104, "rho": 0.0066, "theo": 4.5491, "change": 1.975, "open": 5.05, "high": 5.05, "low": 5.05, "tick": "up", "last_trade_price": 5.05, "last_trade_time": "2026-11-09T15:24:46", "percent_change": 64.2276, "prev_day_close": 3.07499992847443}, {"option": "WANT261120P00040000", "bid": 0.35, "bid_size": 144.0, "ask": 1.95, "ask_size": 172.0, "iv": 0.8497, "open_interest": 5.0, "volume": 0.0, "delta": -0.2769, "gamma": 0.0498, "vega": 0.0252, "theta": -0.1027, "rho": -0.0047, "theo": 1.2366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.65, "last_trade_time": "2026-10-15T10:30:12", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "WANT261120C00041000", "bid": 3.2, "bid_size": 143.0, "ask": 4.8, "ask_size": 160.0, "iv": 0.9191, "open_interest": 0.0, "volume": 0.0, "delta": 0.6732, "gamma": 0.057, "vega": 0.027, "theta": -0.1076, "rho": 0.0064, "theo": 3.8007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-10-27T12:45:14", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "WANT261120P00041000", "bid": 0.7, "bid_size": 143.0, "ask": 2.25, "ask_size": 162.0, "iv": 0.8392, "open_interest": 1.0, "volume": 0.0, "delta": -0.328, "gamma": 0.0561, "vega": 0.0272, "theta": -0.1063, "rho": -0.0056, "theo": 1.4923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.76, "last_trade_time": "2026-11-05T09:32:34", "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "WANT261120C00042000", "bid": 2.55, "bid_size": 144.0, "ask": 4.0, "ask_size": 158.0, "iv": 0.8676, "open_interest": 2.0, "volume": 0.0, "delta": 0.6141, "gamma": 0.0627, "vega": 0.0287, "theta": -0.1098, "rho": 0.0062, "theo": 3.1194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-11-05T10:00:02", "percent_change": 0.0, "prev_day_close": 2.02499997615814}, {"option": "WANT261120P00042000", "bid": 1.1, "bid_size": 144.0, "ask": 2.45, "ask_size": 167.0, "iv": 0.7994, "open_interest": 1.0, "volume": 0.0, "delta": -0.3866, "gamma": 0.0618, "vega": 0.0288, "theta": -0.1085, "rho": -0.0066, "theo": 1.8154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.21, "last_trade_time": "2026-09-28T09:30:31", "percent_change": 0.0, "prev_day_close": 3.37500011920929}, {"option": "WANT261120C00043000", "bid": 1.95, "bid_size": 144.0, "ask": 3.3, "ask_size": 163.0, "iv": 0.8246, "open_interest": 6.0, "volume": 0.0, "delta": 0.5488, "gamma": 0.0667, "vega": 0.0298, "theta": -0.1103, "rho": 0.0058, "theo": 2.5199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.3, "last_trade_time": "2026-07-31T10:59:42", "percent_change": 0.0, "prev_day_close": 1.55000001192093}, {"option": "WANT261120P00043000", "bid": 1.5, "bid_size": 143.0, "ask": 2.85, "ask_size": 157.0, "iv": 0.7742, "open_interest": 0.0, "volume": 0.0, "delta": -0.4511, "gamma": 0.0658, "vega": 0.0298, "theta": -0.1089, "rho": -0.0078, "theo": 2.2199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "WANT261120C00044000", "bid": 1.3, "bid_size": 143.0, "ask": 2.75, "ask_size": 152.0, "iv": 0.7784, "open_interest": 13.0, "volume": 0.0, "delta": 0.4807, "gamma": 0.0683, "vega": 0.03, "theta": -0.1088, "rho": 0.0053, "theo": 2.0132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-11-04T10:20:23", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "WANT261120P00044000", "bid": 1.85, "bid_size": 148.0, "ask": 3.3, "ask_size": 156.0, "iv": 0.7271, "open_interest": 0.0, "volume": 0.0, "delta": -0.5184, "gamma": 0.0674, "vega": 0.0299, "theta": -0.1073, "rho": -0.009, "theo": 2.7167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.55000007152557}, {"option": "WANT261120C00045000", "bid": 0.9, "bid_size": 144.0, "ask": 2.4, "ask_size": 154.0, "iv": 0.7855, "open_interest": 17.0, "volume": 0.0, "delta": 0.4138, "gamma": 0.0671, "vega": 0.0293, "theta": -0.1053, "rho": 0.0047, "theo": 1.6021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-10-26T11:50:33", "percent_change": 0.0, "prev_day_close": 0.974999979138374}, {"option": "WANT261120P00045000", "bid": 2.0, "bid_size": 139.0, "ask": 3.8, "ask_size": 154.0, "iv": 0.6282, "open_interest": 4.0, "volume": 0.0, "delta": -0.5844, "gamma": 0.0663, "vega": 0.0292, "theta": -0.1038, "rho": -0.0102, "theo": 3.3082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-07-01T11:18:53", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "WANT261120C00046000", "bid": 0.45, "bid_size": 144.0, "ask": 2.1, "ask_size": 155.0, "iv": 0.7712, "open_interest": 8.0, "volume": 0.0, "delta": 0.3522, "gamma": 0.0636, "vega": 0.0279, "theta": -0.1004, "rho": 0.0041, "theo": 1.2797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-29T12:47:33", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "WANT261120P00046000", "bid": 2.65, "bid_size": 138.0, "ask": 4.4, "ask_size": 153.0, "iv": 0.6017, "open_interest": 1.0, "volume": 0.0, "delta": -0.6453, "gamma": 0.0628, "vega": 0.0278, "theta": -0.0989, "rho": -0.0114, "theo": 3.9876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-05-07T09:30:20", "percent_change": 0.0, "prev_day_close": 6.05000019073486}, {"option": "WANT261120C00047000", "bid": 0.15, "bid_size": 524.0, "ask": 1.9, "ask_size": 157.0, "iv": 0.7812, "open_interest": 7.0, "volume": 0.0, "delta": 0.2982, "gamma": 0.0585, "vega": 0.0262, "theta": -0.0946, "rho": 0.0035, "theo": 1.0323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.71, "last_trade_time": "2026-08-07T11:46:42", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "WANT261120P00047000", "bid": 3.7, "bid_size": 152.0, "ask": 5.1, "ask_size": 152.0, "iv": 0.6474, "open_interest": 0.0, "volume": 0.0, "delta": -0.6987, "gamma": 0.0578, "vega": 0.026, "theta": -0.0931, "rho": -0.0125, "theo": 4.7411, "change": 0.0, "open": 0.0, "high": 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": "WANT261120C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 156.0, "iv": 0.8033, "open_interest": 0.0, "volume": 0.0, "delta": 0.2525, "gamma": 0.0527, "vega": 0.0241, "theta": -0.0884, "rho": 0.003, "theo": 0.844, "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": 0.699999988079071}, {"option": "WANT261120P00048000", "bid": 4.0, "bid_size": 138.0, "ask": 5.8, "ask_size": 111.0, "iv": 0.4729, "open_interest": 0.0, "volume": 0.0, "delta": -0.7438, "gamma": 0.0522, "vega": 0.024, "theta": -0.087, "rho": -0.0135, "theo": 5.5529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "WANT261120C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 158.0, "iv": 0.8553, "open_interest": 0.0, "volume": 0.0, "delta": 0.2147, "gamma": 0.0469, "vega": 0.022, "theta": -0.0824, "rho": 0.0026, "theo": 0.7, "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": 0.649999976158142}, {"option": "WANT261120P00049000", "bid": 4.9, "bid_size": 138.0, "ask": 6.6, "ask_size": 110.0, "iv": 0.3822, "open_interest": 0.0, "volume": 0.0, "delta": -0.7812, "gamma": 0.0465, "vega": 0.0219, "theta": -0.0809, "rho": -0.0144, "theo": 6.4087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.7000002861023}, {"option": "WANT261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 157.0, "iv": 0.8992, "open_interest": 0.0, "volume": 0.0, "delta": 0.1836, "gamma": 0.0415, "vega": 0.02, "theta": -0.0766, "rho": 0.0023, "theo": 0.5886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "WANT261120P00050000", "bid": 5.7, "bid_size": 138.0, "ask": 7.5, "ask_size": 111.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.8119, "gamma": 0.0411, "vega": 0.0199, "theta": -0.0751, "rho": -0.0152, "theo": 7.297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.86, "last_trade_time": "2026-09-24T09:38:19", "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "WANT261120C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 160.0, "iv": 0.9607, "open_interest": 0.0, "volume": 0.0, "delta": 0.1582, "gamma": 0.0366, "vega": 0.0182, "theta": -0.0712, "rho": 0.002, "theo": 0.5017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "WANT261120P00051000", "bid": 6.6, "bid_size": 138.0, "ask": 8.3, "ask_size": 87.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.837, "gamma": 0.0363, "vega": 0.0181, "theta": -0.0697, "rho": -0.0159, "theo": 8.2091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5499997138977}, {"option": "WANT261120C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 160.0, "iv": 1.0047, "open_interest": 0.0, "volume": 0.0, "delta": 0.1373, "gamma": 0.0323, "vega": 0.0165, "theta": -0.0662, "rho": 0.0017, "theo": 0.4326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "WANT261120P00052000", "bid": 7.8, "bid_size": 152.0, "ask": 9.2, "ask_size": 95.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8577, "gamma": 0.032, "vega": 0.0165, "theta": -0.0647, "rho": -0.0166, "theo": 9.1392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5499997138977}, {"option": "WANT261120C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 160.0, "iv": 1.0575, "open_interest": 0.0, "volume": 0.0, "delta": 0.1201, "gamma": 0.0286, "vega": 0.0151, "theta": -0.0617, "rho": 0.0015, "theo": 0.3771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "WANT261120P00053000", "bid": 8.4, "bid_size": 138.0, "ask": 10.2, "ask_size": 91.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8748, "gamma": 0.0284, "vega": 0.015, "theta": -0.0601, "rho": -0.0172, "theo": 10.0824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4500002861023}, {"option": "WANT261120C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 162.0, "iv": 1.121, "open_interest": 0.0, "volume": 0.0, "delta": 0.1057, "gamma": 0.0253, "vega": 0.0137, "theta": -0.0576, "rho": 0.0014, "theo": 0.3317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "WANT261120P00054000", "bid": 9.4, "bid_size": 138.0, "ask": 11.1, "ask_size": 90.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8891, "gamma": 0.0252, "vega": 0.0137, "theta": -0.056, "rho": -0.0177, "theo": 11.0359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "WANT261120C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 12.0, "iv": 0.8684, "open_interest": 4.0, "volume": 0.0, "delta": 0.0936, "gamma": 0.0226, "vega": 0.0126, "theta": -0.0539, "rho": 0.0012, "theo": 0.2943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-05T10:31:09", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "WANT261120P00055000", "bid": 10.3, "bid_size": 138.0, "ask": 12.1, "ask_size": 91.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.901, "gamma": 0.0224, "vega": 0.0125, "theta": -0.0522, "rho": -0.0182, "theo": 11.9971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4000000953674}, {"option": "WANT261120C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 98.0, "iv": 1.0713, "open_interest": 2.0, "volume": 0.0, "delta": 0.0555, "gamma": 0.0133, "vega": 0.0084, "theta": -0.0398, "rho": 0.0007, "theo": 0.1778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-05T10:31:09", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "WANT261120P00060000", "bid": 15.2, "bid_size": 138.0, "ask": 17.0, "ask_size": 91.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9389, "gamma": 0.0132, "vega": 0.0084, "theta": -0.0377, "rho": -0.0206, "theo": 16.8735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.1, "last_trade_time": "2026-09-16T09:30:11", "percent_change": 0.0, "prev_day_close": 19.3500003814697}, {"option": "WANT261120C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 173.0, "iv": 1.6465, "open_interest": 0.0, "volume": 0.0, "delta": 0.0365, "gamma": 0.0086, "vega": 0.006, "theta": -0.0307, "rho": 0.0005, "theo": 0.1201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "WANT261120P00065000", "bid": 20.4, "bid_size": 144.0, "ask": 22.0, "ask_size": 92.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9578, "gamma": 0.0085, "vega": 0.006, "theta": -0.0281, "rho": -0.0226, "theo": 21.8081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.3999996185303}, {"option": "WANT261218C00025000", "bid": 18.2, "bid_size": 83.0, "ask": 20.3, "ask_size": 159.0, "iv": 1.446, "open_interest": 3.0, "volume": 0.0, "delta": 0.956, "gamma": 0.0064, "vega": 0.0124, "theta": -0.0182, "rho": 0.0127, "theo": 18.6864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-10-22T09:30:19", "percent_change": 0.0, "prev_day_close": 16.2999997138977}, {"option": "WANT261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 178.0, "iv": 1.3116, "open_interest": 2.0, "volume": 0.0, "delta": -0.0449, "gamma": 0.006, "vega": 0.0134, "theta": -0.0187, "rho": -0.0025, "theo": 0.329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-19T11:19:05", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "WANT261218C00026000", "bid": 17.2, "bid_size": 144.0, "ask": 19.5, "ask_size": 170.0, "iv": 1.4086, "open_interest": 0.0, "volume": 0.0, "delta": 0.9489, "gamma": 0.0073, "vega": 0.0141, "theta": -0.0199, "rho": 0.0138, "theo": 17.7306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4000000953674}, {"option": "WANT261218P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 179.0, "iv": 1.2485, "open_interest": 0.0, "volume": 0.0, "delta": -0.0517, "gamma": 0.0069, "vega": 0.015, "theta": -0.0203, "rho": -0.0029, "theo": 0.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "WANT261218C00027000", "bid": 16.3, "bid_size": 84.0, "ask": 18.4, "ask_size": 170.0, "iv": 1.3269, "open_interest": 0.0, "volume": 0.0, "delta": 0.9409, "gamma": 0.0084, "vega": 0.0159, "theta": -0.0216, "rho": 0.0149, "theo": 16.7812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4499998092651}, {"option": "WANT261218P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 180.0, "iv": 1.1866, "open_interest": 0.0, "volume": 0.0, "delta": -0.0594, "gamma": 0.008, "vega": 0.0168, "theta": -0.022, "rho": -0.0033, "theo": 0.4276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "WANT261218C00028000", "bid": 15.3, "bid_size": 144.0, "ask": 17.2, "ask_size": 170.0, "iv": 1.2063, "open_interest": 0.0, "volume": 0.0, "delta": 0.9317, "gamma": 0.0096, "vega": 0.0179, "theta": -0.0234, "rho": 0.0157, "theo": 15.8397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6000003814697}, {"option": "WANT261218P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 181.0, "iv": 1.1259, "open_interest": 0.0, "volume": 0.0, "delta": -0.0683, "gamma": 0.0091, "vega": 0.0187, "theta": -0.0238, "rho": -0.0038, "theo": 0.4876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "WANT261218C00029000", "bid": 14.4, "bid_size": 144.0, "ask": 16.6, "ask_size": 180.0, "iv": 1.2283, "open_interest": 0.0, "volume": 0.0, "delta": 0.9213, "gamma": 0.0109, "vega": 0.02, "theta": -0.0254, "rho": 0.0167, "theo": 14.9072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "WANT261218P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 182.0, "iv": 1.0769, "open_interest": 0.0, "volume": 0.0, "delta": -0.0784, "gamma": 0.0105, "vega": 0.0208, "theta": -0.0257, "rho": -0.0044, "theo": 0.5561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "WANT261218C00030000", "bid": 13.5, "bid_size": 122.0, "ask": 15.6, "ask_size": 171.0, "iv": 1.1691, "open_interest": 0.0, "volume": 0.0, "delta": 0.9095, "gamma": 0.0124, "vega": 0.0224, "theta": -0.0274, "rho": 0.0177, "theo": 13.9845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8999996185303}, {"option": "WANT261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 181.0, "iv": 1.0174, "open_interest": 0.0, "volume": 0.0, "delta": -0.0899, "gamma": 0.012, "vega": 0.023, "theta": -0.0277, "rho": -0.005, "theo": 0.6347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "WANT261218C00031000", "bid": 12.6, "bid_size": 69.0, "ask": 14.7, "ask_size": 171.0, "iv": 1.1266, "open_interest": 0.0, "volume": 0.0, "delta": 0.8961, "gamma": 0.0141, "vega": 0.0249, "theta": -0.0295, "rho": 0.0185, "theo": 13.0739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "WANT261218P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 182.0, "iv": 0.9681, "open_interest": 0.0, "volume": 0.0, "delta": -0.1029, "gamma": 0.0136, "vega": 0.0254, "theta": -0.0297, "rho": -0.0057, "theo": 0.7247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0749999769032}, {"option": "WANT261218C00032000", "bid": 11.7, "bid_size": 62.0, "ask": 13.8, "ask_size": 171.0, "iv": 1.0825, "open_interest": 0.0, "volume": 0.0, "delta": 0.8809, "gamma": 0.0159, "vega": 0.0274, "theta": -0.0316, "rho": 0.0191, "theo": 12.1767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "WANT261218P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 182.0, "iv": 0.9094, "open_interest": 0.0, "volume": 0.0, "delta": -0.1178, "gamma": 0.0155, "vega": 0.028, "theta": -0.0318, "rho": -0.0066, "theo": 0.828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27500000596046}, {"option": "WANT261218C00033000", "bid": 10.8, "bid_size": 53.0, "ask": 13.0, "ask_size": 171.0, "iv": 1.0511, "open_interest": 0.0, "volume": 0.0, "delta": 0.8638, "gamma": 0.0179, "vega": 0.0303, "theta": -0.0338, "rho": 0.02, "theo": 11.2952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.2999997138977}, {"option": "WANT261218P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 182.0, "iv": 0.8677, "open_interest": 2.0, "volume": 0.0, "delta": -0.1345, "gamma": 0.0175, "vega": 0.0308, "theta": -0.0339, "rho": -0.0075, "theo": 0.9468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-02T14:00:44", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "WANT261218C00034000", "bid": 10.0, "bid_size": 45.0, "ask": 11.6, "ask_size": 169.0, "iv": 0.9483, "open_interest": 0.0, "volume": 0.0, "delta": 0.8445, "gamma": 0.0201, "vega": 0.0332, "theta": -0.036, "rho": 0.0206, "theo": 10.4319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.54999995231628}, {"option": "WANT261218P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 174.0, "iv": 0.8243, "open_interest": 0.0, "volume": 0.0, "delta": -0.1535, "gamma": 0.0197, "vega": 0.0336, "theta": -0.036, "rho": -0.0086, "theo": 1.0833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "WANT261218C00035000", "bid": 9.1, "bid_size": 52.0, "ask": 11.3, "ask_size": 171.0, "iv": 0.9788, "open_interest": 0.0, "volume": 0.0, "delta": 0.8229, "gamma": 0.0224, "vega": 0.0362, "theta": -0.0381, "rho": 0.0212, "theo": 9.5892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-10-20T11:54:36", "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "WANT261218P00035000", "bid": 0.2, "bid_size": 144.0, "ask": 2.15, "ask_size": 172.0, "iv": 0.8002, "open_interest": 1.0, "volume": 0.0, "delta": -0.1748, "gamma": 0.022, "vega": 0.0366, "theta": -0.0382, "rho": -0.0098, "theo": 1.2405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.25, "last_trade_time": "2026-10-23T10:27:58", "percent_change": 0.0, "prev_day_close": 1.94999992847443}, {"option": "WANT261218C00036000", "bid": 8.3, "bid_size": 50.0, "ask": 10.0, "ask_size": 170.0, "iv": 0.8904, "open_interest": 0.0, "volume": 0.0, "delta": 0.7987, "gamma": 0.0249, "vega": 0.0393, "theta": -0.0402, "rho": 0.0215, "theo": 8.7707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "WANT261218P00036000", "bid": 0.4, "bid_size": 44.0, "ask": 2.3, "ask_size": 172.0, "iv": 0.7779, "open_interest": 0.0, "volume": 0.0, "delta": -0.1986, "gamma": 0.0245, "vega": 0.0396, "theta": -0.0402, "rho": -0.0111, "theo": 1.4212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.19999992847443}, {"option": "WANT261218C00037000", "bid": 7.4, "bid_size": 60.0, "ask": 9.2, "ask_size": 170.0, "iv": 0.8499, "open_interest": 0.0, "volume": 0.0, "delta": 0.7718, "gamma": 0.0275, "vega": 0.0424, "theta": -0.0422, "rho": 0.0218, "theo": 7.9792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "WANT261218P00037000", "bid": 0.65, "bid_size": 33.0, "ask": 2.55, "ask_size": 172.0, "iv": 0.7684, "open_interest": 0.0, "volume": 0.0, "delta": -0.2251, "gamma": 0.027, "vega": 0.0425, "theta": -0.0422, "rho": -0.0126, "theo": 1.6291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000001192093}, {"option": "WANT261218C00038000", "bid": 6.7, "bid_size": 53.0, "ask": 8.3, "ask_size": 175.0, "iv": 0.8174, "open_interest": 0.0, "volume": 0.0, "delta": 0.7422, "gamma": 0.03, "vega": 0.0453, "theta": -0.0441, "rho": 0.0217, "theo": 7.2192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "WANT261218P00038000", "bid": 0.9, "bid_size": 28.0, "ask": 2.75, "ask_size": 170.0, "iv": 0.7465, "open_interest": 0.0, "volume": 0.0, "delta": -0.2543, "gamma": 0.0296, "vega": 0.0455, "theta": -0.044, "rho": -0.0143, "theo": 1.8677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "WANT261218C00039000", "bid": 5.8, "bid_size": 44.0, "ask": 7.5, "ask_size": 173.0, "iv": 0.7705, "open_interest": 0.0, "volume": 0.0, "delta": 0.7099, "gamma": 0.0326, "vega": 0.0481, "theta": -0.0457, "rho": 0.0216, "theo": 6.4939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "WANT261218P00039000", "bid": 1.1, "bid_size": 23.0, "ask": 2.95, "ask_size": 168.0, "iv": 0.7139, "open_interest": 0.0, "volume": 1.0, "delta": -0.2863, "gamma": 0.0322, "vega": 0.0482, "theta": -0.0456, "rho": -0.0162, "theo": 2.1413, "change": -1.225, "open": 2.1, "high": 2.1, "low": 2.1, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-11-09T10:15:14", "percent_change": -36.8421, "prev_day_close": 3.32499992847443}, {"option": "WANT261218C00040000", "bid": 5.1, "bid_size": 28.0, "ask": 6.8, "ask_size": 164.0, "iv": 0.75, "open_interest": 2.0, "volume": 0.0, "delta": 0.6749, "gamma": 0.035, "vega": 0.0506, "theta": -0.0471, "rho": 0.0212, "theo": 5.808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-11-02T10:05:01", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "WANT261218P00040000", "bid": 1.4, "bid_size": 18.0, "ask": 3.2, "ask_size": 166.0, "iv": 0.6917, "open_interest": 0.0, "volume": 0.0, "delta": -0.3209, "gamma": 0.0346, "vega": 0.0507, "theta": -0.0469, "rho": -0.0182, "theo": 2.4534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "WANT261218C00041000", "bid": 4.4, "bid_size": 22.0, "ask": 6.2, "ask_size": 164.0, "iv": 0.7333, "open_interest": 0.0, "volume": 0.0, "delta": 0.6376, "gamma": 0.0372, "vega": 0.0528, "theta": -0.0482, "rho": 0.0207, "theo": 5.1647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "WANT261218P00041000", "bid": 1.8, "bid_size": 15.0, "ask": 3.6, "ask_size": 166.0, "iv": 0.6872, "open_interest": 0.0, "volume": 0.0, "delta": -0.3579, "gamma": 0.0368, "vega": 0.0528, "theta": -0.0479, "rho": -0.0203, "theo": 2.8082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "WANT261218C00042000", "bid": 3.8, "bid_size": 16.0, "ask": 5.7, "ask_size": 165.0, "iv": 0.7286, "open_interest": 0.0, "volume": 0.0, "delta": 0.5983, "gamma": 0.039, "vega": 0.0545, "theta": -0.0489, "rho": 0.0198, "theo": 4.5679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.37499988079071}, {"option": "WANT261218P00042000", "bid": 2.2, "bid_size": 11.0, "ask": 4.0, "ask_size": 164.0, "iv": 0.6752, "open_interest": 0.0, "volume": 0.0, "delta": -0.3968, "gamma": 0.0386, "vega": 0.0545, "theta": -0.0486, "rho": -0.0226, "theo": 3.209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "WANT261218C00043000", "bid": 3.3, "bid_size": 9.0, "ask": 5.2, "ask_size": 166.0, "iv": 0.726, "open_interest": 0.0, "volume": 0.0, "delta": 0.5577, "gamma": 0.0404, "vega": 0.0557, "theta": -0.0492, "rho": 0.0191, "theo": 4.0199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.94999992847443}, {"option": "WANT261218P00043000", "bid": 2.65, "bid_size": 12.0, "ask": 4.3, "ask_size": 162.0, "iv": 0.6517, "open_interest": 0.0, "volume": 0.0, "delta": -0.4372, "gamma": 0.0401, "vega": 0.0557, "theta": -0.0488, "rho": -0.025, "theo": 3.6584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "WANT261218C00044000", "bid": 2.8, "bid_size": 11.0, "ask": 4.6, "ask_size": 163.0, "iv": 0.7077, "open_interest": 1.0, "volume": 0.0, "delta": 0.5163, "gamma": 0.0413, "vega": 0.0563, "theta": -0.0491, "rho": 0.0181, "theo": 3.5225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-11-05T10:00:02", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "WANT261218P00044000", "bid": 3.6, "bid_size": 8.0, "ask": 4.3, "ask_size": 89.0, "iv": 0.6391, "open_interest": 0.0, "volume": 1.0, "delta": -0.4782, "gamma": 0.041, "vega": 0.0562, "theta": -0.0487, "rho": -0.0274, "theo": 4.1582, "change": -1.95, "open": 4.0, "high": 4.0, "low": 4.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-11-09T14:03:01", "percent_change": -32.7731, "prev_day_close": 5.94999980926514}, {"option": "WANT261218C00045000", "bid": 2.25, "bid_size": 11.0, "ask": 4.3, "ask_size": 165.0, "iv": 0.7048, "open_interest": 1.0, "volume": 0.0, "delta": 0.475, "gamma": 0.0416, "vega": 0.0563, "theta": -0.0485, "rho": 0.017, "theo": 3.0763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.25, "last_trade_time": "2026-11-04T14:00:34", "percent_change": 0.0, "prev_day_close": 2.27500003576279}, {"option": "WANT261218P00045000", "bid": 3.7, "bid_size": 16.0, "ask": 5.3, "ask_size": 153.0, "iv": 0.6324, "open_interest": 0.0, "volume": 0.0, "delta": -0.5193, "gamma": 0.0414, "vega": 0.0562, "theta": -0.0481, "rho": -0.0299, "theo": 4.7086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "WANT261218C00050000", "bid": 0.5, "bid_size": 43.0, "ask": 2.5, "ask_size": 161.0, "iv": 0.6552, "open_interest": 0.0, "volume": 0.0, "delta": 0.292, "gamma": 0.0362, "vega": 0.0486, "theta": -0.0413, "rho": 0.0112, "theo": 1.5383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07499995268881}, {"option": "WANT261218P00050000", "bid": 6.3, "bid_size": 138.0, "ask": 8.5, "ask_size": 151.0, "iv": 0.4966, "open_interest": 0.0, "volume": 0.0, "delta": -0.7015, "gamma": 0.0361, "vega": 0.0486, "theta": -0.0405, "rho": -0.041, "theo": 8.1518, "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": 10.2000002861023}, {"option": "WANT261218C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 162.0, "iv": 0.6986, "open_interest": 0.0, "volume": 0.0, "delta": 0.1729, "gamma": 0.026, "vega": 0.0363, "theta": -0.0316, "rho": 0.0069, "theo": 0.8075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "WANT261218P00055000", "bid": 10.8, "bid_size": 144.0, "ask": 12.7, "ask_size": 111.0, "iv": 0.4499, "open_interest": 0.0, "volume": 0.0, "delta": -0.8205, "gamma": 0.026, "vega": 0.0363, "theta": -0.0305, "rho": -0.0476, "theo": 12.3999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6500000953674}, {"option": "WANT261218C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 174.0, "iv": 0.8074, "open_interest": 0.0, "volume": 0.0, "delta": 0.1058, "gamma": 0.0176, "vega": 0.0259, "theta": -0.0236, "rho": 0.0043, "theo": 0.4627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "WANT261218P00060000", "bid": 15.6, "bid_size": 144.0, "ask": 17.3, "ask_size": 111.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.888, "gamma": 0.0178, "vega": 0.026, "theta": -0.0222, "rho": -0.0494, "theo": 17.0351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.2999992370605}, {"option": "WANT270219C00020000", "bid": 22.1, "bid_size": 43.0, "ask": 26.7, "ask_size": 61.0, "iv": 1.3238, "open_interest": 2.0, "volume": 0.0, "delta": 0.9571, "gamma": 0.0049, "vega": 0.0178, "theta": -0.01, "rho": 0.0197, "theo": 23.706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.0, "last_trade_time": "2026-11-03T09:32:51", "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "WANT270219P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 75.0, "iv": 1.3328, "open_interest": 0.0, "volume": 0.0, "delta": -0.0466, "gamma": 0.0041, "vega": 0.0224, "theta": -0.0112, "rho": -0.0072, "theo": 0.5686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "WANT270219C00025000", "bid": 17.5, "bid_size": 63.0, "ask": 21.3, "ask_size": 60.0, "iv": 1.0028, "open_interest": 0.0, "volume": 0.0, "delta": 0.9167, "gamma": 0.0082, "vega": 0.0321, "theta": -0.0146, "rho": 0.0312, "theo": 19.0648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6500000953674}, {"option": "WANT270219P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 75.0, "iv": 1.0697, "open_interest": 0.0, "volume": 0.0, "delta": -0.0832, "gamma": 0.0073, "vega": 0.0351, "theta": -0.0153, "rho": -0.0127, "theo": 0.9704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "WANT270219C00029000", "bid": 14.1, "bid_size": 63.0, "ask": 18.7, "ask_size": 85.0, "iv": 0.9947, "open_interest": 0.0, "volume": 0.0, "delta": 0.8692, "gamma": 0.0119, "vega": 0.0456, "theta": -0.0185, "rho": 0.0389, "theo": 15.5415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "WANT270219P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 65.0, "iv": 0.8985, "open_interest": 0.0, "volume": 0.0, "delta": -0.1274, "gamma": 0.011, "vega": 0.0477, "theta": -0.0189, "rho": -0.0195, "theo": 1.4671, "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": 2.04999995231628}, {"option": "WANT270219C00030000", "bid": 13.3, "bid_size": 48.0, "ask": 16.7, "ask_size": 61.0, "iv": 0.8621, "open_interest": 0.0, "volume": 0.0, "delta": 0.8547, "gamma": 0.013, "vega": 0.0492, "theta": -0.0194, "rho": 0.0402, "theo": 14.6963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "WANT270219P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 86.0, "iv": 0.8454, "open_interest": 1.0, "volume": 0.0, "delta": -0.141, "gamma": 0.012, "vega": 0.0512, "theta": -0.0198, "rho": -0.0216, "theo": 1.6249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.13, "last_trade_time": "2026-09-28T11:38:53", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "WANT270219C00031000", "bid": 12.3, "bid_size": 64.0, "ask": 17.0, "ask_size": 86.0, "iv": 0.9248, "open_interest": 0.0, "volume": 0.0, "delta": 0.839, "gamma": 0.0141, "vega": 0.053, "theta": -0.0204, "rho": 0.0419, "theo": 13.8676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "WANT270219P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 65.0, "iv": 0.8208, "open_interest": 0.0, "volume": 0.0, "delta": -0.1557, "gamma": 0.0131, "vega": 0.0546, "theta": -0.0207, "rho": -0.0238, "theo": 1.7989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "WANT270219C00032000", "bid": 11.6, "bid_size": 64.0, "ask": 16.3, "ask_size": 86.0, "iv": 0.918, "open_interest": 1.0, "volume": 0.0, "delta": 0.8222, "gamma": 0.0152, "vega": 0.0568, "theta": -0.0214, "rho": 0.0434, "theo": 13.0578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.32, "last_trade_time": "2026-09-21T14:56:13", "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "WANT270219P00032000", "bid": 0.05, "bid_size": 63.0, "ask": 4.2, "ask_size": 65.0, "iv": 0.7906, "open_interest": 1.0, "volume": 0.0, "delta": -0.1717, "gamma": 0.0143, "vega": 0.0582, "theta": -0.0216, "rho": -0.0263, "theo": 1.9905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.28, "last_trade_time": "2026-11-05T10:30:28", "percent_change": 0.0, "prev_day_close": 2.3749999050051}, {"option": "WANT270219C00033000", "bid": 10.7, "bid_size": 44.0, "ask": 15.6, "ask_size": 63.0, "iv": 0.8926, "open_interest": 0.0, "volume": 0.0, "delta": 0.8042, "gamma": 0.0164, "vega": 0.0606, "theta": -0.0223, "rho": 0.0444, "theo": 12.2685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "WANT270219P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 65.0, "iv": 0.7516, "open_interest": 1.0, "volume": 0.0, "delta": -0.1889, "gamma": 0.0155, "vega": 0.0618, "theta": -0.0224, "rho": -0.029, "theo": 2.2018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.35, "last_trade_time": "2026-09-24T10:27:10", "percent_change": 0.0, "prev_day_close": 2.57500004768372}, {"option": "WANT270219C00034000", "bid": 10.0, "bid_size": 40.0, "ask": 13.7, "ask_size": 61.0, "iv": 0.7908, "open_interest": 0.0, "volume": 0.0, "delta": 0.7848, "gamma": 0.0176, "vega": 0.0643, "theta": -0.0231, "rho": 0.0453, "theo": 11.5008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "WANT270219P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 74.0, "iv": 0.7087, "open_interest": 0.0, "volume": 0.0, "delta": -0.2073, "gamma": 0.0167, "vega": 0.0652, "theta": -0.0232, "rho": -0.0318, "theo": 2.4343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.20000010728836}, {"option": "WANT270219C00035000", "bid": 9.2, "bid_size": 44.0, "ask": 12.8, "ask_size": 61.0, "iv": 0.7589, "open_interest": 0.0, "volume": 0.0, "delta": 0.7643, "gamma": 0.0188, "vega": 0.0679, "theta": -0.024, "rho": 0.0462, "theo": 10.7569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "WANT270219P00035000", "bid": 0.1, "bid_size": 52.0, "ask": 4.9, "ask_size": 98.0, "iv": 0.6956, "open_interest": 0.0, "volume": 0.0, "delta": -0.2269, "gamma": 0.0179, "vega": 0.0687, "theta": -0.024, "rho": -0.0348, "theo": 2.6897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.49999994039536}, {"option": "WANT270219C00036000", "bid": 8.5, "bid_size": 44.0, "ask": 11.9, "ask_size": 60.0, "iv": 0.733, "open_interest": 0.0, "volume": 0.0, "delta": 0.7426, "gamma": 0.02, "vega": 0.0714, "theta": -0.0248, "rho": 0.0465, "theo": 10.0392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "WANT270219P00036000", "bid": 0.9, "bid_size": 39.0, "ask": 5.0, "ask_size": 75.0, "iv": 0.7078, "open_interest": 0.0, "volume": 0.0, "delta": -0.2478, "gamma": 0.0191, "vega": 0.0721, "theta": -0.0247, "rho": -0.0381, "theo": 2.9701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.8500000834465}, {"option": "WANT270219C00037000", "bid": 7.8, "bid_size": 39.0, "ask": 11.2, "ask_size": 60.0, "iv": 0.719, "open_interest": 2.0, "volume": 0.0, "delta": 0.7197, "gamma": 0.0212, "vega": 0.0748, "theta": -0.0255, "rho": 0.0468, "theo": 9.3485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.3, "last_trade_time": "2026-08-18T10:21:39", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "WANT270219P00037000", "bid": 1.1, "bid_size": 32.0, "ask": 5.3, "ask_size": 74.0, "iv": 0.6886, "open_interest": 0.0, "volume": 0.0, "delta": -0.2699, "gamma": 0.0203, "vega": 0.0752, "theta": -0.0253, "rho": -0.0416, "theo": 3.2771, "change": 0.0, "open": 0.0, "high": 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": "WANT270219C00038000", "bid": 7.1, "bid_size": 27.0, "ask": 10.6, "ask_size": 60.0, "iv": 0.7089, "open_interest": 0.0, "volume": 0.0, "delta": 0.6957, "gamma": 0.0223, "vega": 0.0779, "theta": -0.0261, "rho": 0.047, "theo": 8.6868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "WANT270219P00038000", "bid": 1.5, "bid_size": 21.0, "ask": 5.7, "ask_size": 75.0, "iv": 0.6864, "open_interest": 0.0, "volume": 0.0, "delta": -0.293, "gamma": 0.0214, "vega": 0.0782, "theta": -0.0259, "rho": -0.0452, "theo": 3.6124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.74999988079071}, {"option": "WANT270219C00039000", "bid": 6.4, "bid_size": 15.0, "ask": 10.0, "ask_size": 60.0, "iv": 0.696, "open_interest": 0.0, "volume": 0.0, "delta": 0.6708, "gamma": 0.0233, "vega": 0.0807, "theta": -0.0267, "rho": 0.0466, "theo": 8.0564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "WANT270219P00039000", "bid": 1.9, "bid_size": 16.0, "ask": 6.0, "ask_size": 75.0, "iv": 0.6748, "open_interest": 0.0, "volume": 0.0, "delta": -0.3171, "gamma": 0.0225, "vega": 0.0809, "theta": -0.0264, "rho": -0.0491, "theo": 3.9779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.14999997615814}, {"option": "WANT270219C00040000", "bid": 6.9, "bid_size": 13.0, "ask": 11.0, "ask_size": 62.0, "iv": 0.8485, "open_interest": 3.0, "volume": 3.0, "delta": 0.6451, "gamma": 0.0242, "vega": 0.0832, "theta": -0.0272, "rho": 0.0463, "theo": 7.4577, "change": 1.4, "open": 7.0, "high": 7.0, "low": 7.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-11-09T11:15:49", "percent_change": 25.0, "prev_day_close": 5.59999990463257}, {"option": "WANT270219P00040000", "bid": 2.3, "bid_size": 13.0, "ask": 6.4, "ask_size": 98.0, "iv": 0.6665, "open_interest": 1.0, "volume": 0.0, "delta": -0.342, "gamma": 0.0235, "vega": 0.0833, "theta": -0.0268, "rho": -0.0531, "theo": 4.3744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.12, "last_trade_time": "2026-10-13T15:03:12", "percent_change": 0.0, "prev_day_close": 5.69999992847443}, {"option": "WANT270219C00041000", "bid": 5.3, "bid_size": 13.0, "ask": 9.0, "ask_size": 85.0, "iv": 0.6918, "open_interest": 2.0, "volume": 0.0, "delta": 0.6188, "gamma": 0.0251, "vega": 0.0854, "theta": -0.0276, "rho": 0.0457, "theo": 6.892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-11-02T10:13:41", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "WANT270219P00041000", "bid": 2.8, "bid_size": 14.0, "ask": 6.7, "ask_size": 74.0, "iv": 0.6554, "open_interest": 0.0, "volume": 0.0, "delta": -0.3676, "gamma": 0.0243, "vega": 0.0854, "theta": -0.0271, "rho": -0.0572, "theo": 4.8035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "WANT270219C00042000", "bid": 4.7, "bid_size": 9.0, "ask": 8.5, "ask_size": 86.0, "iv": 0.6824, "open_interest": 0.0, "volume": 0.0, "delta": 0.592, "gamma": 0.0258, "vega": 0.0872, "theta": -0.0278, "rho": 0.0448, "theo": 6.3605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "WANT270219P00042000", "bid": 3.3, "bid_size": 14.0, "ask": 7.1, "ask_size": 75.0, "iv": 0.6474, "open_interest": 1.0, "volume": 0.0, "delta": -0.3937, "gamma": 0.0251, "vega": 0.0871, "theta": -0.0273, "rho": -0.0614, "theo": 5.2658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.47, "last_trade_time": "2026-10-02T15:31:34", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "WANT270219C00043000", "bid": 4.0, "bid_size": 9.0, "ask": 8.0, "ask_size": 85.0, "iv": 0.6646, "open_interest": 6.0, "volume": 0.0, "delta": 0.565, "gamma": 0.0263, "vega": 0.0885, "theta": -0.028, "rho": 0.0438, "theo": 5.863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.3, "last_trade_time": "2026-08-07T11:06:27", "percent_change": 0.0, "prev_day_close": 4.67499995231628}, {"option": "WANT270219P00043000", "bid": 3.8, "bid_size": 14.0, "ask": 7.5, "ask_size": 96.0, "iv": 0.6365, "open_interest": 0.0, "volume": 0.0, "delta": -0.4201, "gamma": 0.0257, "vega": 0.0884, "theta": -0.0274, "rho": -0.0657, "theo": 5.7615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "WANT270219C00044000", "bid": 4.8, "bid_size": 10.0, "ask": 7.6, "ask_size": 86.0, "iv": 0.7339, "open_interest": 18.0, "volume": 3.0, "delta": 0.538, "gamma": 0.0267, "vega": 0.0894, "theta": -0.0281, "rho": 0.0427, "theo": 5.3999, "change": 1.25, "open": 4.6, "high": 5.4, "low": 4.6, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-11-09T13:06:13", "percent_change": 30.1205, "prev_day_close": 4.14999997615814}, {"option": "WANT270219P00044000", "bid": 4.4, "bid_size": 13.0, "ask": 8.0, "ask_size": 70.0, "iv": 0.6336, "open_interest": 0.0, "volume": 0.0, "delta": -0.4467, "gamma": 0.0261, "vega": 0.0892, "theta": -0.0273, "rho": -0.0701, "theo": 6.2951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "WANT270219C00045000", "bid": 3.1, "bid_size": 9.0, "ask": 6.9, "ask_size": 95.0, "iv": 0.6437, "open_interest": 18.0, "volume": 0.0, "delta": 0.5112, "gamma": 0.027, "vega": 0.0899, "theta": -0.0281, "rho": 0.0413, "theo": 4.9705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-11-05T11:41:10", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "WANT270219P00045000", "bid": 5.0, "bid_size": 13.0, "ask": 8.6, "ask_size": 59.0, "iv": 0.6339, "open_interest": 3.0, "volume": 0.0, "delta": -0.473, "gamma": 0.0264, "vega": 0.0897, "theta": -0.0272, "rho": -0.0744, "theo": 6.8581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.9, "last_trade_time": "2026-10-06T13:35:12", "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "WANT270219C00046000", "bid": 2.7, "bid_size": 14.0, "ask": 6.8, "ask_size": 98.0, "iv": 0.657, "open_interest": 0.0, "volume": 0.0, "delta": 0.4849, "gamma": 0.0271, "vega": 0.09, "theta": -0.028, "rho": 0.0399, "theo": 4.5737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75000005960464}, {"option": "WANT270219P00046000", "bid": 5.6, "bid_size": 13.0, "ask": 9.1, "ask_size": 81.0, "iv": 0.6258, "open_interest": 0.0, "volume": 0.0, "delta": -0.4988, "gamma": 0.0266, "vega": 0.0898, "theta": -0.027, "rho": -0.0787, "theo": 7.4534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "WANT270219C00047000", "bid": 2.3, "bid_size": 13.0, "ask": 6.4, "ask_size": 97.0, "iv": 0.6509, "open_interest": 1.0, "volume": 0.0, "delta": 0.4591, "gamma": 0.027, "vega": 0.0897, "theta": -0.0278, "rho": 0.0384, "theo": 4.2092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-09-24T09:47:50", "percent_change": 0.0, "prev_day_close": 3.49999988079071}, {"option": "WANT270219P00047000", "bid": 6.2, "bid_size": 14.0, "ask": 9.6, "ask_size": 84.0, "iv": 0.615, "open_interest": 0.0, "volume": 0.0, "delta": -0.5242, "gamma": 0.0266, "vega": 0.0894, "theta": -0.0267, "rho": -0.083, "theo": 8.0803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0499997138977}, {"option": "WANT270219C00048000", "bid": 1.9, "bid_size": 15.0, "ask": 6.2, "ask_size": 97.0, "iv": 0.6534, "open_interest": 0.0, "volume": 0.0, "delta": 0.4342, "gamma": 0.0268, "vega": 0.089, "theta": -0.0275, "rho": 0.0368, "theo": 3.8749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "WANT270219P00048000", "bid": 6.9, "bid_size": 16.0, "ask": 10.4, "ask_size": 81.0, "iv": 0.624, "open_interest": 0.0, "volume": 0.0, "delta": -0.5488, "gamma": 0.0264, "vega": 0.0888, "theta": -0.0264, "rho": -0.087, "theo": 8.7368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "WANT270219C00049000", "bid": 1.55, "bid_size": 20.0, "ask": 6.0, "ask_size": 97.0, "iv": 0.6565, "open_interest": 0.0, "volume": 0.0, "delta": 0.41, "gamma": 0.0265, "vega": 0.088, "theta": -0.0271, "rho": 0.0353, "theo": 3.5688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.82500004768372}, {"option": "WANT270219P00049000", "bid": 7.6, "bid_size": 17.0, "ask": 11.0, "ask_size": 81.0, "iv": 0.6192, "open_interest": 0.0, "volume": 0.0, "delta": -0.5725, "gamma": 0.0262, "vega": 0.0878, "theta": -0.0259, "rho": -0.0911, "theo": 9.4218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "WANT270219C00050000", "bid": 1.25, "bid_size": 33.0, "ask": 5.8, "ask_size": 97.0, "iv": 0.6601, "open_interest": 0.0, "volume": 0.0, "delta": 0.387, "gamma": 0.0261, "vega": 0.0867, "theta": -0.0267, "rho": 0.0337, "theo": 3.29, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "WANT270219P00050000", "bid": 8.7, "bid_size": 9.0, "ask": 10.5, "ask_size": 71.0, "iv": 0.5708, "open_interest": 13.0, "volume": 1.0, "delta": -0.5953, "gamma": 0.0258, "vega": 0.0866, "theta": -0.0254, "rho": -0.095, "theo": 10.1333, "change": -2.38, "open": 9.47, "high": 9.47, "low": 9.47, "tick": "down", "last_trade_price": 9.47, "last_trade_time": "2026-11-09T13:00:25", "percent_change": -20.0844, "prev_day_close": 11.8499999046326}, {"option": "WANT270219C00051000", "bid": 0.9, "bid_size": 28.0, "ask": 5.6, "ask_size": 87.0, "iv": 0.6587, "open_interest": 0.0, "volume": 0.0, "delta": 0.365, "gamma": 0.0256, "vega": 0.0853, "theta": -0.0263, "rho": 0.0321, "theo": 3.036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47499990463257}, {"option": "WANT270219P00051000", "bid": 9.0, "bid_size": 20.0, "ask": 12.4, "ask_size": 81.0, "iv": 0.6136, "open_interest": 0.0, "volume": 0.0, "delta": -0.6171, "gamma": 0.0254, "vega": 0.0851, "theta": -0.0248, "rho": -0.0986, "theo": 10.8693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "WANT270219C00052000", "bid": 0.65, "bid_size": 47.0, "ask": 4.9, "ask_size": 98.0, "iv": 0.6308, "open_interest": 0.0, "volume": 0.0, "delta": 0.3443, "gamma": 0.025, "vega": 0.0836, "theta": -0.0258, "rho": 0.0306, "theo": 2.8078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.22500004805624}, {"option": "WANT270219P00052000", "bid": 9.8, "bid_size": 23.0, "ask": 13.0, "ask_size": 79.0, "iv": 0.6072, "open_interest": 0.0, "volume": 0.0, "delta": -0.6378, "gamma": 0.0248, "vega": 0.0834, "theta": -0.0242, "rho": -0.1021, "theo": 11.6282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3499999046326}, {"option": "WANT270219C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 75.0, "iv": 0.6301, "open_interest": 0.0, "volume": 0.0, "delta": 0.2884, "gamma": 0.023, "vega": 0.0778, "theta": -0.0242, "rho": 0.0263, "theo": 2.2325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "WANT270219P00055000", "bid": 12.0, "bid_size": 33.0, "ask": 15.3, "ask_size": 59.0, "iv": 0.5916, "open_interest": 0.0, "volume": 0.0, "delta": -0.6933, "gamma": 0.0229, "vega": 0.0776, "theta": -0.0223, "rho": -0.1112, "theo": 14.0229, "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": 15.8999996185303}, {"option": "WANT270219C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 75.0, "iv": 0.6978, "open_interest": 0.0, "volume": 0.0, "delta": 0.2164, "gamma": 0.0192, "vega": 0.0668, "theta": -0.0213, "rho": 0.0202, "theo": 1.5721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "WANT270219P00060000", "bid": 14.9, "bid_size": 64.0, "ask": 19.5, "ask_size": 55.0, "iv": 0.4556, "open_interest": 0.0, "volume": 0.0, "delta": -0.7654, "gamma": 0.0193, "vega": 0.067, "theta": -0.0188, "rho": -0.1226, "theo": 18.3119, "change": 0.0, "open": 0.0, "high": 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": "WANT270521C00026000", "bid": 16.5, "bid_size": 64.0, "ask": 21.3, "ask_size": 61.0, "iv": 0.8693, "open_interest": 0.0, "volume": 0.0, "delta": 0.8733, "gamma": 0.01, "vega": 0.0562, "theta": -0.0145, "rho": 0.0499, "theo": 18.5368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3999996185303}, {"option": "WANT270521P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 86.0, "iv": 0.854, "open_interest": 1.0, "volume": 0.0, "delta": -0.1261, "gamma": 0.008, "vega": 0.0644, "theta": -0.0132, "rho": -0.0397, "theo": 2.144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-10-06T13:54:15", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "WANT270521C00027000", "bid": 15.9, "bid_size": 64.0, "ask": 20.5, "ask_size": 61.0, "iv": 0.8686, "open_interest": 0.0, "volume": 0.0, "delta": 0.8595, "gamma": 0.0106, "vega": 0.0613, "theta": -0.0151, "rho": 0.0534, "theo": 17.719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.65, "last_trade_time": "2026-10-26T14:25:03", "percent_change": 0.0, "prev_day_close": 15.7000002861023}, {"option": "WANT270521P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 86.0, "iv": 0.8074, "open_interest": 0.0, "volume": 0.0, "delta": -0.1378, "gamma": 0.0086, "vega": 0.0684, "theta": -0.0138, "rho": -0.0434, "theo": 2.3498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "WANT270521C00028000", "bid": 15.1, "bid_size": 64.0, "ask": 19.6, "ask_size": 61.0, "iv": 0.8429, "open_interest": 0.0, "volume": 0.0, "delta": 0.8449, "gamma": 0.0113, "vega": 0.0661, "theta": -0.0156, "rho": 0.0566, "theo": 16.9196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8000001907349}, {"option": "WANT270521P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 90.0, "iv": 0.727, "open_interest": 0.0, "volume": 0.0, "delta": -0.1502, "gamma": 0.0093, "vega": 0.0724, "theta": -0.0143, "rho": -0.0474, "theo": 2.5716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "WANT270521C00029000", "bid": 14.3, "bid_size": 64.0, "ask": 19.0, "ask_size": 57.0, "iv": 0.8372, "open_interest": 0.0, "volume": 0.0, "delta": 0.8299, "gamma": 0.0119, "vega": 0.0706, "theta": -0.0162, "rho": 0.059, "theo": 16.1395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "WANT270521P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 86.0, "iv": 0.7188, "open_interest": 0.0, "volume": 0.0, "delta": -0.1632, "gamma": 0.01, "vega": 0.0764, "theta": -0.0148, "rho": -0.0516, "theo": 2.8104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.3000001013279}, {"option": "WANT270521C00030000", "bid": 13.6, "bid_size": 64.0, "ask": 18.1, "ask_size": 61.0, "iv": 0.8162, "open_interest": 0.0, "volume": 0.0, "delta": 0.8141, "gamma": 0.0126, "vega": 0.0755, "theta": -0.0167, "rho": 0.0611, "theo": 15.3783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3999996185303}, {"option": "WANT270521P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 86.0, "iv": 0.6764, "open_interest": 5.0, "volume": 0.0, "delta": -0.1769, "gamma": 0.0107, "vega": 0.0804, "theta": -0.0154, "rho": -0.0559, "theo": 3.067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-10-05T09:31:41", "percent_change": 0.0, "prev_day_close": 3.59999996423721}, {"option": "WANT270521C00031000", "bid": 12.8, "bid_size": 52.0, "ask": 17.6, "ask_size": 60.0, "iv": 0.8126, "open_interest": 0.0, "volume": 0.0, "delta": 0.7976, "gamma": 0.0133, "vega": 0.0801, "theta": -0.0172, "rho": 0.0637, "theo": 14.6393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "WANT270521P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 86.0, "iv": 0.6351, "open_interest": 1.0, "volume": 0.0, "delta": -0.1913, "gamma": 0.0114, "vega": 0.0843, "theta": -0.0158, "rho": -0.0606, "theo": 3.3421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-09-28T09:31:13", "percent_change": 0.0, "prev_day_close": 3.90000003576279}, {"option": "WANT270521C00032000", "bid": 12.0, "bid_size": 39.0, "ask": 16.7, "ask_size": 56.0, "iv": 0.7836, "open_interest": 0.0, "volume": 0.0, "delta": 0.7806, "gamma": 0.0139, "vega": 0.0843, "theta": -0.0177, "rho": 0.0654, "theo": 13.9215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1000003814697}, {"option": "WANT270521P00032000", "bid": 1.2, "bid_size": 10.0, "ask": 6.2, "ask_size": 44.0, "iv": 0.7403, "open_interest": 0.0, "volume": 0.0, "delta": -0.2064, "gamma": 0.012, "vega": 0.0881, "theta": -0.0163, "rho": -0.0656, "theo": 3.6369, "change": 0.0, "open": 0.0, "high": 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": "WANT270521C00033000", "bid": 11.4, "bid_size": 40.0, "ask": 16.0, "ask_size": 61.0, "iv": 0.7765, "open_interest": 0.0, "volume": 0.0, "delta": 0.763, "gamma": 0.0146, "vega": 0.0886, "theta": -0.0182, "rho": 0.0672, "theo": 13.2253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3999996185303}, {"option": "WANT270521P00033000", "bid": 1.5, "bid_size": 9.0, "ask": 6.5, "ask_size": 44.0, "iv": 0.7286, "open_interest": 0.0, "volume": 0.0, "delta": -0.222, "gamma": 0.0127, "vega": 0.0918, "theta": -0.0168, "rho": -0.0707, "theo": 3.9521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.69999992847443}, {"option": "WANT270521C00034000", "bid": 10.6, "bid_size": 40.0, "ask": 15.3, "ask_size": 57.0, "iv": 0.7569, "open_interest": 0.0, "volume": 0.0, "delta": 0.7448, "gamma": 0.0152, "vega": 0.0929, "theta": -0.0186, "rho": 0.0686, "theo": 12.553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "WANT270521P00034000", "bid": 1.8, "bid_size": 8.0, "ask": 6.8, "ask_size": 44.0, "iv": 0.7155, "open_interest": 0.0, "volume": 0.0, "delta": -0.2382, "gamma": 0.0134, "vega": 0.0953, "theta": -0.0172, "rho": -0.076, "theo": 4.2883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "WANT270521C00035000", "bid": 9.9, "bid_size": 33.0, "ask": 14.6, "ask_size": 57.0, "iv": 0.7415, "open_interest": 0.0, "volume": 0.0, "delta": 0.7262, "gamma": 0.0158, "vega": 0.0966, "theta": -0.019, "rho": 0.0698, "theo": 11.9047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "WANT270521P00035000", "bid": 2.2, "bid_size": 7.0, "ask": 7.2, "ask_size": 44.0, "iv": 0.7113, "open_interest": 0.0, "volume": 0.0, "delta": -0.2549, "gamma": 0.014, "vega": 0.0987, "theta": -0.0176, "rho": -0.0816, "theo": 4.6462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "WANT270521C00036000", "bid": 9.4, "bid_size": 15.0, "ask": 14.1, "ask_size": 64.0, "iv": 0.7449, "open_interest": 0.0, "volume": 0.0, "delta": 0.7072, "gamma": 0.0164, "vega": 0.1002, "theta": -0.0193, "rho": 0.0703, "theo": 11.28, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "WANT270521P00036000", "bid": 2.6, "bid_size": 7.0, "ask": 7.6, "ask_size": 44.0, "iv": 0.7053, "open_interest": 0.0, "volume": 0.0, "delta": -0.2721, "gamma": 0.0146, "vega": 0.1019, "theta": -0.0179, "rho": -0.0874, "theo": 5.0268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "WANT270521C00037000", "bid": 8.7, "bid_size": 12.0, "ask": 13.5, "ask_size": 60.0, "iv": 0.7314, "open_interest": 0.0, "volume": 0.0, "delta": 0.6878, "gamma": 0.0169, "vega": 0.1036, "theta": -0.0196, "rho": 0.0708, "theo": 10.6798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.10000014305115}, {"option": "WANT270521P00037000", "bid": 3.0, "bid_size": 6.0, "ask": 8.0, "ask_size": 44.0, "iv": 0.6976, "open_interest": 0.0, "volume": 0.0, "delta": -0.2896, "gamma": 0.0152, "vega": 0.1048, "theta": -0.0182, "rho": -0.0934, "theo": 5.4301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "WANT270521C00038000", "bid": 8.0, "bid_size": 12.0, "ask": 12.8, "ask_size": 57.0, "iv": 0.7119, "open_interest": 0.0, "volume": 0.0, "delta": 0.6682, "gamma": 0.0174, "vega": 0.1069, "theta": -0.0199, "rho": 0.0716, "theo": 10.1058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.54999995231628}, {"option": "WANT270521P00038000", "bid": 3.5, "bid_size": 6.0, "ask": 8.5, "ask_size": 44.0, "iv": 0.6977, "open_interest": 0.0, "volume": 0.0, "delta": -0.3076, "gamma": 0.0158, "vega": 0.1076, "theta": -0.0184, "rho": -0.0995, "theo": 5.8566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.99999976158142}, {"option": "WANT270521C00039000", "bid": 7.6, "bid_size": 17.0, "ask": 12.2, "ask_size": 61.0, "iv": 0.7097, "open_interest": 4.0, "volume": 0.0, "delta": 0.6483, "gamma": 0.0178, "vega": 0.1095, "theta": -0.0201, "rho": 0.0715, "theo": 9.5565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-11-04T09:33:16", "percent_change": 0.0, "prev_day_close": 7.99999976158142}, {"option": "WANT270521P00039000", "bid": 3.9, "bid_size": 6.0, "ask": 8.9, "ask_size": 44.0, "iv": 0.6868, "open_interest": 0.0, "volume": 0.0, "delta": -0.3258, "gamma": 0.0163, "vega": 0.11, "theta": -0.0187, "rho": -0.1058, "theo": 6.3067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.49999976158142}, {"option": "WANT270521C00040000", "bid": 6.9, "bid_size": 8.0, "ask": 11.7, "ask_size": 59.0, "iv": 0.6969, "open_interest": 2.0, "volume": 0.0, "delta": 0.6283, "gamma": 0.0182, "vega": 0.112, "theta": -0.0203, "rho": 0.0711, "theo": 9.0317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.14, "last_trade_time": "2026-10-02T14:24:50", "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "WANT270521P00040000", "bid": 4.4, "bid_size": 10.0, "ask": 9.2, "ask_size": 61.0, "iv": 0.6747, "open_interest": 0.0, "volume": 0.0, "delta": -0.3442, "gamma": 0.0167, "vega": 0.1122, "theta": -0.0188, "rho": -0.1122, "theo": 6.7805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "WANT270521C00041000", "bid": 6.5, "bid_size": 17.0, "ask": 11.3, "ask_size": 60.0, "iv": 0.7001, "open_interest": 0.0, "volume": 0.0, "delta": 0.6083, "gamma": 0.0186, "vega": 0.1143, "theta": -0.0205, "rho": 0.0713, "theo": 8.5332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.99999976158142}, {"option": "WANT270521P00041000", "bid": 4.9, "bid_size": 10.0, "ask": 9.7, "ask_size": 86.0, "iv": 0.67, "open_interest": 0.0, "volume": 0.0, "delta": -0.3626, "gamma": 0.0171, "vega": 0.1141, "theta": -0.019, "rho": -0.1188, "theo": 7.2778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "WANT270521C00042000", "bid": 6.0, "bid_size": 14.0, "ask": 10.8, "ask_size": 60.0, "iv": 0.693, "open_interest": 0.0, "volume": 0.0, "delta": 0.5883, "gamma": 0.0189, "vega": 0.1161, "theta": -0.0206, "rho": 0.0706, "theo": 8.0596, "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": 6.59999990463257}, {"option": "WANT270521P00042000", "bid": 5.4, "bid_size": 10.0, "ask": 10.2, "ask_size": 86.0, "iv": 0.6638, "open_interest": 0.0, "volume": 0.0, "delta": -0.3812, "gamma": 0.0175, "vega": 0.1157, "theta": -0.019, "rho": -0.1254, "theo": 7.7985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "WANT270521C00043000", "bid": 5.4, "bid_size": 9.0, "ask": 10.4, "ask_size": 24.0, "iv": 0.6844, "open_interest": 0.0, "volume": 0.0, "delta": 0.5684, "gamma": 0.0191, "vega": 0.1176, "theta": -0.0207, "rho": 0.0697, "theo": 7.6099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.200000166893}, {"option": "WANT270521P00043000", "bid": 6.0, "bid_size": 10.0, "ask": 10.6, "ask_size": 61.0, "iv": 0.6561, "open_interest": 0.0, "volume": 0.0, "delta": -0.3997, "gamma": 0.0178, "vega": 0.117, "theta": -0.0191, "rho": -0.1322, "theo": 8.3425, "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": 9.80000019073486}, {"option": "WANT270521C00044000", "bid": 4.9, "bid_size": 9.0, "ask": 9.9, "ask_size": 24.0, "iv": 0.6745, "open_interest": 7.0, "volume": 0.0, "delta": 0.5487, "gamma": 0.0193, "vega": 0.1187, "theta": -0.0207, "rho": 0.0689, "theo": 7.1842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-10-29T10:32:57", "percent_change": 0.0, "prev_day_close": 5.80000007152557}, {"option": "WANT270521P00044000", "bid": 6.5, "bid_size": 10.0, "ask": 11.1, "ask_size": 63.0, "iv": 0.6471, "open_interest": 0.0, "volume": 0.0, "delta": -0.4181, "gamma": 0.018, "vega": 0.118, "theta": -0.0191, "rho": -0.1389, "theo": 8.9094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "WANT270521C00045000", "bid": 4.5, "bid_size": 9.0, "ask": 9.5, "ask_size": 24.0, "iv": 0.6715, "open_interest": 0.0, "volume": 0.0, "delta": 0.5292, "gamma": 0.0194, "vega": 0.1196, "theta": -0.0207, "rho": 0.0679, "theo": 6.7832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "WANT270521P00045000", "bid": 7.1, "bid_size": 10.0, "ask": 11.7, "ask_size": 63.0, "iv": 0.6451, "open_interest": 0.0, "volume": 0.0, "delta": -0.4363, "gamma": 0.0182, "vega": 0.1187, "theta": -0.019, "rho": -0.1456, "theo": 9.4983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "WANT270521C00050000", "bid": 2.8, "bid_size": 6.0, "ask": 7.8, "ask_size": 44.0, "iv": 0.661, "open_interest": 0.0, "volume": 0.0, "delta": 0.4378, "gamma": 0.0194, "vega": 0.1196, "theta": -0.0202, "rho": 0.061, "theo": 5.1004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "WANT270521P00050000", "bid": 9.9, "bid_size": 13.0, "ask": 14.6, "ask_size": 67.0, "iv": 0.6017, "open_interest": 0.0, "volume": 0.0, "delta": -0.5228, "gamma": 0.0184, "vega": 0.1184, "theta": -0.0183, "rho": -0.1794, "theo": 12.7535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3000001907349}, {"option": "WANT270521C00055000", "bid": 1.5, "bid_size": 9.0, "ask": 6.5, "ask_size": 44.0, "iv": 0.6538, "open_interest": 0.0, "volume": 0.0, "delta": 0.3592, "gamma": 0.0183, "vega": 0.1143, "theta": -0.0191, "rho": 0.0529, "theo": 3.8767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.1999998986721}, {"option": "WANT270521P00055000", "bid": 13.4, "bid_size": 17.0, "ask": 18.1, "ask_size": 63.0, "iv": 0.5802, "open_interest": 0.0, "volume": 0.0, "delta": -0.5981, "gamma": 0.0177, "vega": 0.1132, "theta": -0.0169, "rho": -0.2109, "theo": 16.4488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.9999995231628}, {"option": "WANT270521C00060000", "bid": 0.05, "bid_size": 48.0, "ask": 4.9, "ask_size": 59.0, "iv": 0.5964, "open_interest": 0.0, "volume": 0.0, "delta": 0.2948, "gamma": 0.0167, "vega": 0.106, "theta": -0.0177, "rho": 0.0453, "theo": 2.9956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "WANT270521P00060000", "bid": 17.3, "bid_size": 29.0, "ask": 22.0, "ask_size": 62.0, "iv": 0.565, "open_interest": 0.0, "volume": 0.0, "delta": -0.6605, "gamma": 0.0163, "vega": 0.1052, "theta": -0.0152, "rho": -0.2388, "theo": 20.4756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0500001907349}], "symbol": "WANT", "security_type": "stock", "exchange_id": 3, "current_price": 43.43, "price_change": 3.42, "price_change_percent": 7.8747, "bid": 31.81, "ask": 44.51, "bid_size": 100, "ask_size": 100, "open": 42.07, "high": 44.16, "low": 42.07, "close": 43.43, "prev_day_close": 43.43, "volume": 50607, "iv30": 70.877, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415191827, "last_trade_time": "2026-11-09T15:59:51", "tick": "down"}, "symbol": "WANT"}