{"timestamp": "2026-11-10 02:52:09", "data": {"options": [{"option": "WBI261120C00017500", "bid": 7.8, "bid_size": 53.0, "ask": 9.6, "ask_size": 52.0, "iv": 1.6552, "open_interest": 0.0, "volume": 0.0, "delta": 0.9642, "gamma": 0.0128, "vega": 0.0035, "theta": -0.0189, "rho": 0.0053, "theo": 8.553, "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": 6.95000004768372}, {"option": "WBI261120P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 1.4312, "open_interest": 0.0, "volume": 0.0, "delta": -0.035, "gamma": 0.0128, "vega": 0.0035, "theta": -0.0198, "rho": -0.0003, "theo": 0.0886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "WBI261120C00020000", "bid": 5.3, "bid_size": 53.0, "ask": 7.1, "ask_size": 72.0, "iv": 1.1935, "open_interest": 0.0, "volume": 0.0, "delta": 0.9366, "gamma": 0.0262, "vega": 0.0055, "theta": -0.0244, "rho": 0.0064, "theo": 6.1017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "WBI261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 105.0, "iv": 1.7338, "open_interest": 0.0, "volume": 0.0, "delta": -0.0626, "gamma": 0.0262, "vega": 0.0056, "theta": -0.0252, "rho": -0.0006, "theo": 0.1337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "WBI261120C00022500", "bid": 3.0, "bid_size": 53.0, "ask": 4.7, "ask_size": 73.0, "iv": 0.9116, "open_interest": 0.0, "volume": 0.0, "delta": 0.872, "gamma": 0.0599, "vega": 0.0094, "theta": -0.0319, "rho": 0.0068, "theo": 3.7016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.27500003576279}, {"option": "WBI261120P00022500", "bid": 0.05, "bid_size": 1.0, "ask": 0.55, "ask_size": 109.0, "iv": 0.8383, "open_interest": 1.0, "volume": 27.0, "delta": -0.1273, "gamma": 0.06, "vega": 0.0094, "theta": -0.0324, "rho": -0.0011, "theo": 0.2298, "change": -0.475, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T09:30:12", "percent_change": -54.2857, "prev_day_close": 0.875000024214387}, {"option": "WBI261120C00025000", "bid": 0.8, "bid_size": 129.0, "ask": 2.5, "ask_size": 93.0, "iv": 0.62, "open_interest": 56.0, "volume": 0.0, "delta": 0.6744, "gamma": 0.147, "vega": 0.0162, "theta": -0.0403, "rho": 0.0057, "theo": 1.5188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.0, "last_trade_time": "2026-10-30T15:56:58", "percent_change": 0.0, "prev_day_close": 0.650000000372529}, {"option": "WBI261120P00025000", "bid": 0.05, "bid_size": 889.0, "ask": 1.85, "ask_size": 142.0, "iv": 0.7841, "open_interest": 26.0, "volume": 0.0, "delta": -0.3253, "gamma": 0.1474, "vega": 0.0162, "theta": -0.0405, "rho": -0.0027, "theo": 0.5436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.33, "last_trade_time": "2026-11-06T11:32:21", "percent_change": 0.0, "prev_day_close": 1.09999997913837}, {"option": "WBI261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 78.0, "iv": 0.6775, "open_interest": 67.0, "volume": 1.0, "delta": 0.127, "gamma": 0.0669, "vega": 0.0094, "theta": -0.0286, "rho": 0.0011, "theo": 0.1829, "change": -0.555, "open": 0.17, "high": 0.17, "low": 0.17, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-11-09T14:39:57", "percent_change": -76.5517, "prev_day_close": 0.725000023841858}, {"option": "WBI261120P00030000", "bid": 2.95, "bid_size": 53.0, "ask": 5.2, "ask_size": 73.0, "iv": 0.4979, "open_interest": 24.0, "volume": 2.0, "delta": -0.8743, "gamma": 0.0674, "vega": 0.0093, "theta": -0.0284, "rho": -0.0058, "theo": 4.2068, "change": -2.13, "open": 3.82, "high": 3.82, "low": 3.82, "tick": "no_change", "last_trade_price": 3.82, "last_trade_time": "2026-11-09T12:17:42", "percent_change": -35.7983, "prev_day_close": 5.94999980926514}, {"option": "WBI261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 95.0, "iv": 1.2148, "open_interest": 1088.0, "volume": 0.0, "delta": 0.0465, "gamma": 0.0221, "vega": 0.0044, "theta": -0.0179, "rho": 0.0004, "theo": 0.0763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-11-04T14:31:58", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "WBI261120P00035000", "bid": 7.9, "bid_size": 53.0, "ask": 10.1, "ask_size": 70.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9555, "gamma": 0.0227, "vega": 0.0042, "theta": -0.0174, "rho": -0.0053, "theo": 9.0998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.7, "last_trade_time": "2026-10-22T10:13:08", "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "WBI261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 138.0, "iv": 2.1466, "open_interest": 0.0, "volume": 0.0, "delta": 0.0242, "gamma": 0.0105, "vega": 0.0025, "theta": -0.0124, "rho": 0.0002, "theo": 0.0438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "WBI261120P00040000", "bid": 12.8, "bid_size": 53.0, "ask": 15.2, "ask_size": 70.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9782, "gamma": 0.0109, "vega": 0.0023, "theta": -0.0115, "rho": -0.0048, "theo": 14.0675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9000000953674}, {"option": "WBI261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 1.3495, "open_interest": 0.0, "volume": 0.0, "delta": 0.0149, "gamma": 0.006, "vega": 0.0017, "theta": -0.0092, "rho": 0.0001, "theo": 0.0288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "WBI261120P00045000", "bid": 17.7, "bid_size": 65.0, "ask": 20.2, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.988, "gamma": 0.0066, "vega": 0.0014, "theta": -0.0078, "rho": -0.0036, "theo": 19.0531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.9000005722046}, {"option": "WBI261218C00010000", "bid": 15.3, "bid_size": 25.0, "ask": 17.4, "ask_size": 16.0, "iv": 2.0457, "open_interest": 9.0, "volume": 0.0, "delta": 0.9776, "gamma": 0.0038, "vega": 0.0048, "theta": -0.0087, "rho": 0.0103, "theo": 16.1585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.0, "last_trade_time": "2026-07-13T12:45:23", "percent_change": 0.0, "prev_day_close": 14.5999999046326}, {"option": "WBI261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 141.0, "iv": 2.4886, "open_interest": 0.0, "volume": 0.0, "delta": -0.024, "gamma": 0.0039, "vega": 0.0048, "theta": -0.0103, "rho": -0.0008, "theo": 0.1589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "WBI261218C00012500", "bid": 12.8, "bid_size": 25.0, "ask": 14.8, "ask_size": 19.0, "iv": 1.5472, "open_interest": 6.0, "volume": 0.0, "delta": 0.9659, "gamma": 0.0065, "vega": 0.0066, "theta": -0.0106, "rho": 0.0127, "theo": 13.7129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.62, "last_trade_time": "2026-06-12T10:23:22", "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "WBI261218P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 135.0, "iv": 1.9867, "open_interest": 0.0, "volume": 0.0, "delta": -0.0357, "gamma": 0.0065, "vega": 0.0066, "theta": -0.0119, "rho": -0.0012, "theo": 0.2008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "WBI261218C00015000", "bid": 10.3, "bid_size": 53.0, "ask": 12.4, "ask_size": 72.0, "iv": 1.2542, "open_interest": 0.0, "volume": 0.0, "delta": 0.9487, "gamma": 0.0107, "vega": 0.0091, "theta": -0.0125, "rho": 0.015, "theo": 11.2815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "WBI261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 73.0, "iv": 1.5988, "open_interest": 0.0, "volume": 0.0, "delta": -0.053, "gamma": 0.0108, "vega": 0.0092, "theta": -0.0136, "rho": -0.0017, "theo": 0.257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "WBI261218C00017500", "bid": 7.8, "bid_size": 53.0, "ask": 9.8, "ask_size": 69.0, "iv": 0.9113, "open_interest": 3.0, "volume": 0.0, "delta": 0.9217, "gamma": 0.0179, "vega": 0.0126, "theta": -0.0147, "rho": 0.0169, "theo": 8.8745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.5, "last_trade_time": "2026-06-12T10:39:10", "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "WBI261218P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 73.0, "iv": 1.2657, "open_interest": 5.0, "volume": 0.0, "delta": -0.0801, "gamma": 0.018, "vega": 0.0126, "theta": -0.0156, "rho": -0.0025, "theo": 0.3378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-13T09:43:17", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "WBI261218C00020000", "bid": 5.5, "bid_size": 96.0, "ask": 7.4, "ask_size": 66.0, "iv": 0.7539, "open_interest": 110.0, "volume": 0.0, "delta": 0.8764, "gamma": 0.0306, "vega": 0.0175, "theta": -0.017, "rho": 0.0182, "theo": 6.5138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-11-06T10:07:01", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "WBI261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 73.0, "iv": 0.9785, "open_interest": 83.0, "volume": 0.0, "delta": -0.1257, "gamma": 0.0308, "vega": 0.0176, "theta": -0.0177, "rho": -0.0038, "theo": 0.4652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.34, "last_trade_time": "2026-11-05T12:29:01", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "WBI261218C00022500", "bid": 3.3, "bid_size": 101.0, "ask": 5.2, "ask_size": 73.0, "iv": 0.6299, "open_interest": 5.0, "volume": 0.0, "delta": 0.7936, "gamma": 0.0533, "vega": 0.0243, "theta": -0.0193, "rho": 0.0183, "theo": 4.2555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.4, "last_trade_time": "2026-04-27T10:25:41", "percent_change": 0.0, "prev_day_close": 2.75000005960464}, {"option": "WBI261218P00022500", "bid": 0.4, "bid_size": 23.0, "ask": 0.95, "ask_size": 78.0, "iv": 0.6235, "open_interest": 20.0, "volume": 0.0, "delta": -0.2092, "gamma": 0.0537, "vega": 0.0244, "theta": -0.0198, "rho": -0.006, "theo": 0.6961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-11-06T10:28:50", "percent_change": 0.0, "prev_day_close": 0.874999970197678}, {"option": "WBI261218C00025000", "bid": 2.0, "bid_size": 42.0, "ask": 3.1, "ask_size": 127.0, "iv": 0.5938, "open_interest": 102.0, "volume": 60.0, "delta": 0.633, "gamma": 0.0871, "vega": 0.032, "theta": -0.0208, "rho": 0.0159, "theo": 2.2783, "change": 0.8, "open": 1.71, "high": 2.35, "low": 1.65, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-11-09T10:00:58", "percent_change": 51.6129, "prev_day_close": 1.54999995231628}, {"option": "WBI261218P00025000", "bid": 0.1, "bid_size": 860.0, "ask": 2.45, "ask_size": 138.0, "iv": 0.5288, "open_interest": 85.0, "volume": 0.0, "delta": -0.372, "gamma": 0.0883, "vega": 0.0321, "theta": -0.0212, "rho": -0.0102, "theo": 1.212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.78, "last_trade_time": "2026-11-06T11:32:21", "percent_change": 0.0, "prev_day_close": 1.89999994635582}, {"option": "WBI261218C00030000", "bid": 0.3, "bid_size": 55.0, "ask": 0.8, "ask_size": 77.0, "iv": 0.5221, "open_interest": 54.0, "volume": 4.0, "delta": 0.2313, "gamma": 0.0691, "vega": 0.0259, "theta": -0.017, "rho": 0.0061, "theo": 0.5386, "change": 0.0, "open": 0.3, "high": 0.4, "low": 0.3, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T15:07:04", "percent_change": -3.35276e-06, "prev_day_close": 0.400000013411045}, {"option": "WBI261218P00030000", "bid": 3.5, "bid_size": 96.0, "ask": 5.1, "ask_size": 73.0, "iv": 0.4388, "open_interest": 128.0, "volume": 5.0, "delta": -0.7801, "gamma": 0.0703, "vega": 0.0251, "theta": -0.017, "rho": -0.0181, "theo": 4.4829, "change": -1.68, "open": 4.9, "high": 4.9, "low": 4.27, "tick": "no_change", "last_trade_price": 4.27, "last_trade_time": "2026-11-09T12:17:42", "percent_change": -28.2353, "prev_day_close": 5.94999980926514}, {"option": "WBI261218C00035000", "bid": 0.05, "bid_size": 1.0, "ask": 0.7, "ask_size": 31.0, "iv": 0.5602, "open_interest": 73.0, "volume": 1.0, "delta": 0.1039, "gamma": 0.0324, "vega": 0.0153, "theta": -0.0126, "rho": 0.0027, "theo": 0.2458, "change": 0.005, "open": 0.13, "high": 0.13, "low": 0.13, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-11-09T14:39:57", "percent_change": 4.0, "prev_day_close": 0.125}, {"option": "WBI261218P00035000", "bid": 8.1, "bid_size": 53.0, "ask": 10.0, "ask_size": 72.0, "iv": 0.4971, "open_interest": 11.0, "volume": 0.0, "delta": -0.907, "gamma": 0.0327, "vega": 0.0141, "theta": -0.0117, "rho": -0.0195, "theo": 9.1985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.81, "last_trade_time": "2026-11-03T15:57:02", "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "WBI261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 108.0, "iv": 1.0198, "open_interest": 28.0, "volume": 0.0, "delta": 0.06, "gamma": 0.018, "vega": 0.0101, "theta": -0.0097, "rho": 0.0015, "theo": 0.1493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-28T11:35:50", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "WBI261218P00040000", "bid": 12.9, "bid_size": 26.0, "ask": 15.2, "ask_size": 33.0, "iv": 0.6807, "open_interest": 7.0, "volume": 0.0, "delta": -0.9515, "gamma": 0.0194, "vega": 0.0084, "theta": -0.009, "rho": -0.0173, "theo": 14.1054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.6, "last_trade_time": "2026-09-21T09:48:32", "percent_change": 0.0, "prev_day_close": 15.6999998092651}, {"option": "WBI261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.7817, "open_interest": 12.0, "volume": 0.0, "delta": 0.0396, "gamma": 0.0114, "vega": 0.0072, "theta": -0.0078, "rho": 0.001, "theo": 0.1027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-06-29T11:02:32", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "WBI261218P00045000", "bid": 17.6, "bid_size": 42.0, "ask": 20.2, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9747, "gamma": 0.0143, "vega": 0.0049, "theta": -0.0074, "rho": -0.0116, "theo": 19.064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.32, "last_trade_time": "2026-06-12T10:25:42", "percent_change": 0.0, "prev_day_close": 20.8999996185303}, {"option": "WBI261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 142.0, "iv": 1.4924, "open_interest": 11.0, "volume": 0.0, "delta": 0.0282, "gamma": 0.0079, "vega": 0.0054, "theta": -0.0064, "rho": 0.0007, "theo": 0.0759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-12T09:52:10", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "WBI261218P00050000", "bid": 22.5, "bid_size": 40.0, "ask": 25.2, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9883, "gamma": 0.0094, "vega": 0.0019, "theta": -0.0072, "rho": -0.0054, "theo": 24.0467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.6999998092651}, {"option": "WBI270319C00017500", "bid": 8.6, "bid_size": 33.0, "ask": 10.4, "ask_size": 52.0, "iv": 0.7081, "open_interest": 0.0, "volume": 0.0, "delta": 0.886, "gamma": 0.0182, "vega": 0.0301, "theta": -0.0068, "rho": 0.0485, "theo": 9.4395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "WBI270319P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 69.0, "iv": 0.7915, "open_interest": 0.0, "volume": 0.0, "delta": -0.1159, "gamma": 0.0184, "vega": 0.0303, "theta": -0.0079, "rho": -0.0121, "theo": 0.7191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "WBI270319C00020000", "bid": 6.5, "bid_size": 44.0, "ask": 8.2, "ask_size": 49.0, "iv": 0.6184, "open_interest": 25.0, "volume": 0.0, "delta": 0.8293, "gamma": 0.0273, "vega": 0.0395, "theta": -0.0082, "rho": 0.051, "theo": 7.2807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.75, "last_trade_time": "2026-10-27T15:54:20", "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "WBI270319P00020000", "bid": 0.05, "bid_size": 727.0, "ask": 1.35, "ask_size": 37.0, "iv": 0.5155, "open_interest": 2.0, "volume": 0.0, "delta": -0.1734, "gamma": 0.0277, "vega": 0.0397, "theta": -0.0091, "rho": -0.0175, "theo": 1.0223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-05T15:27:58", "percent_change": 0.0, "prev_day_close": 1.40000000037253}, {"option": "WBI270319C00022500", "bid": 4.0, "bid_size": 53.0, "ask": 6.4, "ask_size": 52.0, "iv": 0.5112, "open_interest": 2.0, "volume": 0.0, "delta": 0.7453, "gamma": 0.0389, "vega": 0.0498, "theta": -0.0096, "rho": 0.0502, "theo": 5.3074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.41, "last_trade_time": "2026-08-07T15:58:13", "percent_change": 0.0, "prev_day_close": 3.87500011920929}, {"option": "WBI270319P00022500", "bid": 0.1, "bid_size": 730.0, "ask": 3.0, "ask_size": 65.0, "iv": 0.5399, "open_interest": 0.0, "volume": 0.0, "delta": -0.2592, "gamma": 0.0397, "vega": 0.0501, "theta": -0.0102, "rho": -0.0253, "theo": 1.515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02499994635582}, {"option": "WBI270319C00025000", "bid": 2.3, "bid_size": 128.0, "ask": 4.7, "ask_size": 93.0, "iv": 0.4626, "open_interest": 3.0, "volume": 0.0, "delta": 0.63, "gamma": 0.0498, "vega": 0.0585, "theta": -0.0106, "rho": 0.0454, "theo": 3.6534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.35, "last_trade_time": "2026-11-06T09:55:52", "percent_change": 0.0, "prev_day_close": 2.19999998807907}, {"option": "WBI270319P00025000", "bid": 1.05, "bid_size": 131.0, "ask": 3.8, "ask_size": 122.0, "iv": 0.5042, "open_interest": 68.0, "volume": 0.0, "delta": -0.3778, "gamma": 0.0513, "vega": 0.0587, "theta": -0.0111, "rho": -0.0353, "theo": 2.3345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-04T10:54:41", "percent_change": 0.0, "prev_day_close": 3.07500004768372}, {"option": "WBI270319C00030000", "bid": 0.4, "bid_size": 425.0, "ask": 3.0, "ask_size": 120.0, "iv": 0.4825, "open_interest": 3.0, "volume": 0.0, "delta": 0.3818, "gamma": 0.0512, "vega": 0.059, "theta": -0.0107, "rho": 0.0293, "theo": 1.6833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-08-31T12:04:08", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "WBI270319P00030000", "bid": 4.5, "bid_size": 96.0, "ask": 5.9, "ask_size": 59.0, "iv": 0.4538, "open_interest": 11.0, "volume": 3.0, "delta": -0.637, "gamma": 0.0544, "vega": 0.0574, "theta": -0.011, "rho": -0.0518, "theo": 5.3471, "change": -0.9, "open": 5.8, "high": 5.8, "low": 5.8, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-11-09T10:46:17", "percent_change": -13.4328, "prev_day_close": 6.70000004768372}, {"option": "WBI270319C00035000", "bid": 0.05, "bid_size": 825.0, "ask": 2.2, "ask_size": 101.0, "iv": 0.5662, "open_interest": 34.0, "volume": 0.0, "delta": 0.2304, "gamma": 0.0372, "vega": 0.0471, "theta": -0.0093, "rho": 0.0179, "theo": 0.9269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-05T10:11:23", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "WBI270319P00035000", "bid": 8.5, "bid_size": 62.0, "ask": 10.9, "ask_size": 73.0, "iv": 0.5465, "open_interest": 5.0, "volume": 0.0, "delta": -0.7985, "gamma": 0.0408, "vega": 0.0426, "theta": -0.0093, "rho": -0.0546, "theo": 9.6076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.37, "last_trade_time": "2026-10-20T11:01:56", "percent_change": 0.0, "prev_day_close": 10.9500002861023}, {"option": "WBI270319C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 79.0, "iv": 0.66, "open_interest": 38.0, "volume": 0.0, "delta": 0.1524, "gamma": 0.0262, "vega": 0.0366, "theta": -0.0079, "rho": 0.0118, "theo": 0.599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.08, "last_trade_time": "2026-10-23T13:25:58", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "WBI270319P00040000", "bid": 13.1, "bid_size": 47.0, "ask": 15.5, "ask_size": 67.0, "iv": 0.5753, "open_interest": 0.0, "volume": 0.0, "delta": -0.882, "gamma": 0.0288, "vega": 0.0295, "theta": -0.0072, "rho": -0.0496, "theo": 14.3061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "WBI270319C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 86.0, "iv": 0.764, "open_interest": 0.0, "volume": 0.0, "delta": 0.1088, "gamma": 0.0191, "vega": 0.0289, "theta": -0.0068, "rho": 0.0084, "theo": 0.4262, "change": 0.0, "open": 0.0, "high": 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": "WBI270319P00045000", "bid": 17.8, "bid_size": 49.0, "ask": 20.0, "ask_size": 54.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9284, "gamma": 0.0211, "vega": 0.0197, "theta": -0.0051, "rho": -0.0434, "theo": 19.1607, "change": 0.0, "open": 0.0, "high": 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": "WBI270319C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 76.0, "iv": 0.6475, "open_interest": 0.0, "volume": 0.0, "delta": 0.0821, "gamma": 0.0145, "vega": 0.0235, "theta": -0.0059, "rho": 0.0063, "theo": 0.3222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "WBI270319P00050000", "bid": 22.3, "bid_size": 40.0, "ask": 25.3, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9589, "gamma": 0.0177, "vega": 0.0133, "theta": -0.0042, "rho": -0.0333, "theo": 24.0839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.6999998092651}, {"option": "WBI270617C00015000", "bid": 10.8, "bid_size": 48.0, "ask": 13.0, "ask_size": 53.0, "iv": 0.6564, "open_interest": 0.0, "volume": 0.0, "delta": 0.9158, "gamma": 0.0116, "vega": 0.0305, "theta": -0.0019, "rho": 0.0722, "theo": 11.8607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "WBI270617P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 66.0, "iv": 0.8297, "open_interest": 0.0, "volume": 0.0, "delta": -0.0825, "gamma": 0.0118, "vega": 0.0307, "theta": -0.0044, "rho": -0.015, "theo": 0.5984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "WBI270617C00017500", "bid": 8.7, "bid_size": 41.0, "ask": 10.9, "ask_size": 49.0, "iv": 0.5988, "open_interest": 0.0, "volume": 0.0, "delta": 0.8702, "gamma": 0.0174, "vega": 0.042, "theta": -0.0036, "rho": 0.0777, "theo": 9.7711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "WBI270617P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 88.0, "iv": 0.6946, "open_interest": 1.0, "volume": 0.0, "delta": -0.1289, "gamma": 0.0177, "vega": 0.0425, "theta": -0.0055, "rho": -0.023, "theo": 0.9423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-06T13:54:58", "percent_change": 0.0, "prev_day_close": 0.950000017881394}, {"option": "WBI270617C00020000", "bid": 6.7, "bid_size": 47.0, "ask": 9.0, "ask_size": 53.0, "iv": 0.5526, "open_interest": 0.0, "volume": 0.0, "delta": 0.808, "gamma": 0.0243, "vega": 0.0546, "theta": -0.0052, "rho": 0.0796, "theo": 7.846, "change": 0.0, "open": 0.0, "high": 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": "WBI270617P00020000", "bid": 0.05, "bid_size": 728.0, "ask": 3.4, "ask_size": 65.0, "iv": 0.6004, "open_interest": 0.0, "volume": 0.0, "delta": -0.1926, "gamma": 0.0249, "vega": 0.055, "theta": -0.0067, "rho": -0.0337, "theo": 1.4546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07499995827675}, {"option": "WBI270617C00022500", "bid": 4.9, "bid_size": 75.0, "ask": 7.2, "ask_size": 75.0, "iv": 0.5087, "open_interest": 0.0, "volume": 0.0, "delta": 0.7291, "gamma": 0.0312, "vega": 0.0663, "theta": -0.0066, "rho": 0.0775, "theo": 6.1363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "WBI270617P00022500", "bid": 0.75, "bid_size": 111.0, "ask": 4.1, "ask_size": 97.0, "iv": 0.5571, "open_interest": 47.0, "volume": 0.0, "delta": -0.2739, "gamma": 0.0322, "vega": 0.0668, "theta": -0.0077, "rho": -0.0466, "theo": 2.1881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-11-06T09:48:40", "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "WBI270617C00025000", "bid": 4.1, "bid_size": 70.0, "ask": 5.5, "ask_size": 89.0, "iv": 0.5155, "open_interest": 0.0, "volume": 60.0, "delta": 0.6373, "gamma": 0.037, "vega": 0.0752, "theta": -0.0076, "rho": 0.0718, "theo": 4.6837, "change": 0.925, "open": 3.95, "high": 4.62, "low": 3.85, "tick": "down", "last_trade_price": 4.55, "last_trade_time": "2026-11-09T10:00:58", "percent_change": 25.5172, "prev_day_close": 3.62499988079071}, {"option": "WBI270617P00025000", "bid": 1.75, "bid_size": 108.0, "ask": 4.5, "ask_size": 93.0, "iv": 0.4917, "open_interest": 37.0, "volume": 0.0, "delta": -0.3694, "gamma": 0.0385, "vega": 0.0755, "theta": -0.0083, "rho": -0.0608, "theo": 3.1882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-11-05T10:25:16", "percent_change": 0.0, "prev_day_close": 3.77500009536743}, {"option": "WBI270617C00030000", "bid": 0.85, "bid_size": 135.0, "ask": 3.8, "ask_size": 105.0, "iv": 0.4427, "open_interest": 0.0, "volume": 0.0, "delta": 0.4451, "gamma": 0.0409, "vega": 0.0793, "theta": -0.0081, "rho": 0.0541, "theo": 2.593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.94999995827675}, {"option": "WBI270617P00030000", "bid": 4.7, "bid_size": 92.0, "ask": 7.6, "ask_size": 87.0, "iv": 0.4906, "open_interest": 20.0, "volume": 0.0, "delta": -0.5733, "gamma": 0.0441, "vega": 0.0778, "theta": -0.008, "rho": -0.0845, "theo": 6.041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.1, "last_trade_time": "2026-11-05T14:12:40", "percent_change": 0.0, "prev_day_close": 7.19999980926514}, {"option": "WBI270617C00035000", "bid": 0.05, "bid_size": 747.0, "ask": 3.3, "ask_size": 75.0, "iv": 0.5097, "open_interest": 0.0, "volume": 0.0, "delta": 0.2869, "gamma": 0.0357, "vega": 0.0685, "theta": -0.007, "rho": 0.0363, "theo": 1.4055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500004805624}, {"option": "WBI270617P00035000", "bid": 8.7, "bid_size": 53.0, "ask": 10.6, "ask_size": 44.0, "iv": 0.4352, "open_interest": 0.0, "volume": 0.0, "delta": -0.7486, "gamma": 0.0408, "vega": 0.0622, "theta": -0.0063, "rho": -0.089, "theo": 9.8615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "WBI270617C00040000", "bid": 0.05, "bid_size": 754.0, "ask": 2.6, "ask_size": 74.0, "iv": 0.569, "open_interest": 0.0, "volume": 0.0, "delta": 0.1798, "gamma": 0.0273, "vega": 0.0529, "theta": -0.0055, "rho": 0.0232, "theo": 0.778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "WBI270617P00040000", "bid": 13.0, "bid_size": 53.0, "ask": 15.7, "ask_size": 71.0, "iv": 0.4859, "open_interest": 0.0, "volume": 0.0, "delta": -0.8736, "gamma": 0.0323, "vega": 0.0392, "theta": -0.0038, "rho": -0.0728, "theo": 14.3044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "WBI270617C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 38.0, "iv": 0.4889, "open_interest": 0.0, "volume": 0.0, "delta": 0.1132, "gamma": 0.0196, "vega": 0.0389, "theta": -0.0041, "rho": 0.0148, "theo": 0.4478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "WBI270617P00045000", "bid": 17.1, "bid_size": 50.0, "ask": 19.7, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9525, "gamma": 0.0249, "vega": 0.0177, "theta": -0.0004, "rho": -0.0446, "theo": 19.0823, "change": 0.0, "open": 0.0, "high": 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}], "symbol": "WBI", "security_type": "stock", "exchange_id": 3, "current_price": 25.91, "price_change": 1.1, "price_change_percent": 4.4337, "bid": 23.75, "ask": 34.66, "bid_size": 100, "ask_size": 300, "open": 24.9, "high": 26.9, "low": 24.72, "close": 25.91, "prev_day_close": 24.81, "volume": 701033, "iv30": 48.486, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415197773, "last_trade_time": "2026-11-09T15:59:57", "tick": "down"}, "symbol": "WBI"}