{"timestamp": "2026-11-10 02:51:39", "data": {"options": [{"option": "WD261120C00020000", "bid": 19.5, "bid_size": 8.0, "ask": 22.8, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.005, "rho": 0.0, "theo": 21.5, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1000003814697}, {"option": "WD261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 14.0, "iv": 3.5779, "open_interest": 0.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0009, "vega": 0.0007, "theta": -0.0042, "rho": 0.0, "theo": 0.0113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "WD261120C00022500", "bid": 17.3, "bid_size": 8.0, "ask": 19.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0003, "vega": 0.0, "theta": -0.005, "rho": 0.0, "theo": 19.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5999999046326}, {"option": "WD261120P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 3.092, "open_interest": 8.0, "volume": 0.0, "delta": -0.0055, "gamma": 0.0016, "vega": 0.0011, "theta": -0.0062, "rho": -0.0001, "theo": 0.0181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-06T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "WD261120C00025000", "bid": 15.0, "bid_size": 8.0, "ask": 17.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0014, "vega": 0.0002, "theta": -0.0058, "rho": 0.0002, "theo": 16.5008, "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": 13.9499998092651}, {"option": "WD261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 13.0, "iv": 2.6361, "open_interest": 8.0, "volume": 0.0, "delta": -0.0094, "gamma": 0.0028, "vega": 0.0018, "theta": -0.009, "rho": -0.0001, "theo": 0.029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-10-01T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "WD261120C00030000", "bid": 10.0, "bid_size": 22.0, "ask": 12.2, "ask_size": 20.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": 0.9862, "gamma": 0.0076, "vega": 0.0022, "theta": -0.013, "rho": 0.0023, "theo": 11.5162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-10-21T13:55:03", "percent_change": 0.0, "prev_day_close": 8.95000004768372}, {"option": "WD261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 10.0, "iv": 1.8903, "open_interest": 100.0, "volume": 0.0, "delta": -0.0286, "gamma": 0.0095, "vega": 0.0046, "theta": -0.0188, "rho": -0.0004, "theo": 0.0777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T09:31:43", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "WD261120C00035000", "bid": 5.0, "bid_size": 26.0, "ask": 6.9, "ask_size": 17.0, "iv": 0.0, "open_interest": 11.0, "volume": 5.0, "delta": 0.9362, "gamma": 0.0277, "vega": 0.0089, "theta": -0.0297, "rho": 0.0052, "theo": 6.6055, "change": 0.95, "open": 4.8, "high": 4.8, "low": 4.8, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-11-09T12:34:26", "percent_change": 24.6753, "prev_day_close": 3.85000002384186}, {"option": "WD261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 13.0, "iv": 1.2051, "open_interest": 46.0, "volume": 0.0, "delta": -0.0971, "gamma": 0.0342, "vega": 0.0122, "theta": -0.038, "rho": -0.0015, "theo": 0.2368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.44, "last_trade_time": "2026-11-05T09:40:13", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "WD261120C00040000", "bid": 1.55, "bid_size": 47.0, "ask": 2.45, "ask_size": 9.0, "iv": 0.4194, "open_interest": 276.0, "volume": 1.0, "delta": 0.6896, "gamma": 0.1093, "vega": 0.0248, "theta": -0.0563, "rho": 0.006, "theo": 2.124, "change": 1.15, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-09T14:42:50", "percent_change": 135.294, "prev_day_close": 0.849999994039536}, {"option": "WD261120P00040000", "bid": 0.6, "bid_size": 3.0, "ask": 2.9, "ask_size": 28.0, "iv": 0.753, "open_interest": 40.0, "volume": 0.0, "delta": -0.3933, "gamma": 0.1144, "vega": 0.0272, "theta": -0.0593, "rho": -0.0061, "theo": 0.9743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.71, "last_trade_time": "2026-10-16T12:32:55", "percent_change": 0.0, "prev_day_close": 2.62500005960464}, {"option": "WD261120C00045000", "bid": 0.15, "bid_size": 7.0, "ask": 0.3, "ask_size": 4.0, "iv": 0.4363, "open_interest": 1278.0, "volume": 150.0, "delta": 0.1269, "gamma": 0.0718, "vega": 0.0139, "theta": -0.0283, "rho": 0.0013, "theo": 0.1737, "change": 0.175, "open": 0.1, "high": 0.25, "low": 0.05, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T15:53:44", "percent_change": 233.333, "prev_day_close": 0.0750000011175871}, {"option": "WD261120P00045000", "bid": 3.8, "bid_size": 11.0, "ask": 4.8, "ask_size": 13.0, "iv": 0.352, "open_interest": 2.0, "volume": 0.0, "delta": -0.9035, "gamma": 0.0558, "vega": 0.0119, "theta": -0.0212, "rho": -0.0149, "theo": 4.3656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-07-06T11:18:47", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "WD261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 10.0, "iv": 1.2987, "open_interest": 16.0, "volume": 0.0, "delta": 0.0193, "gamma": 0.0127, "vega": 0.0032, "theta": -0.0073, "rho": 0.0002, "theo": 0.0241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-17T09:30:04", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "WD261120P00050000", "bid": 8.7, "bid_size": 13.0, "ask": 10.6, "ask_size": 13.0, "iv": 0.9719, "open_interest": 0.0, "volume": 0.0, "delta": -0.9817, "gamma": 0.01, "vega": 0.0027, "theta": -0.0046, "rho": -0.0178, "theo": 9.2532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "WD261120C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 1.6509, "open_interest": 10.0, "volume": 0.0, "delta": 0.0052, "gamma": 0.0033, "vega": 0.001, "theta": -0.0026, "rho": 0.0001, "theo": 0.0068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-18T09:30:34", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "WD261120P00055000", "bid": 13.0, "bid_size": 6.0, "ask": 15.7, "ask_size": 8.0, "iv": 0.9772, "open_interest": 0.0, "volume": 0.0, "delta": -0.9924, "gamma": 0.0028, "vega": 0.0009, "theta": -0.0005, "rho": -0.0197, "theo": 14.2324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "WD261120C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 10.0, "iv": 1.948, "open_interest": 6.0, "volume": 0.0, "delta": 0.002, "gamma": 0.0012, "vega": 0.0004, "theta": -0.0012, "rho": 0.0, "theo": 0.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.2, "last_trade_time": "2026-04-20T11:28:10", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "WD261120P00060000", "bid": 18.0, "bid_size": 8.0, "ask": 20.7, "ask_size": 8.0, "iv": 1.209, "open_interest": 0.0, "volume": 0.0, "delta": -0.995, "gamma": 0.0011, "vega": 0.0004, "theta": 0.0, "rho": -0.0215, "theo": 19.2212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.6000003814697}, {"option": "WD261120C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 2.2049, "open_interest": 1.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0005, "vega": 0.0002, "theta": -0.0007, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-10T09:30:03", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "WD261120P00065000", "bid": 22.9, "bid_size": 8.0, "ask": 25.7, "ask_size": 8.0, "iv": 1.3204, "open_interest": 0.0, "volume": 0.0, "delta": -0.9959, "gamma": 0.0005, "vega": 0.0002, "theta": 0.0, "rho": -0.0233, "theo": 24.2121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.6000003814697}, {"option": "WD261120C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 2.4345, "open_interest": 0.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0003, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "WD261120P00070000", "bid": 27.9, "bid_size": 8.0, "ask": 30.7, "ask_size": 8.0, "iv": 1.5077, "open_interest": 0.0, "volume": 0.0, "delta": -0.9962, "gamma": 0.0003, "vega": 0.0001, "theta": 0.0, "rho": -0.0251, "theo": 29.2036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.5000009536743}, {"option": "WD261120C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 8.0, "iv": 2.6226, "open_interest": 0.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "WD261120P00075000", "bid": 32.9, "bid_size": 8.0, "ask": 35.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9964, "gamma": 0.0001, "vega": 0.0001, "theta": 0.0, "rho": -0.0269, "theo": 34.1953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.5999984741211}, {"option": "WD261218C00017500", "bid": 22.0, "bid_size": 8.0, "ask": 26.0, "ask_size": 8.0, "iv": 1.6181, "open_interest": 0.0, "volume": 0.0, "delta": 0.9926, "gamma": 0.0024, "vega": 0.0018, "theta": -0.0116, "rho": 0.0016, "theo": 23.9975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5500001907349}, {"option": "WD261218P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 2.1917, "open_interest": 0.0, "volume": 0.0, "delta": -0.031, "gamma": 0.0032, "vega": 0.0093, "theta": -0.0187, "rho": -0.0018, "theo": 0.3102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "WD261218C00020000", "bid": 19.5, "bid_size": 9.0, "ask": 23.5, "ask_size": 9.0, "iv": 1.3882, "open_interest": 1.0, "volume": 0.0, "delta": 0.9867, "gamma": 0.0038, "vega": 0.0031, "theta": -0.0148, "rho": 0.0027, "theo": 21.5138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.05, "last_trade_time": "2026-10-05T15:36:47", "percent_change": 0.0, "prev_day_close": 19.1000003814697}, {"option": "WD261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 1.8969, "open_interest": 0.0, "volume": 0.0, "delta": -0.0408, "gamma": 0.0046, "vega": 0.0116, "theta": -0.0211, "rho": -0.0023, "theo": 0.3748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "WD261218C00022500", "bid": 17.0, "bid_size": 8.0, "ask": 21.0, "ask_size": 8.0, "iv": 1.1861, "open_interest": 0.0, "volume": 0.0, "delta": 0.9777, "gamma": 0.0056, "vega": 0.006, "theta": -0.0182, "rho": 0.0048, "theo": 19.042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.8, "last_trade_time": "2026-04-06T15:13:20", "percent_change": 0.0, "prev_day_close": 16.6000003814697}, {"option": "WD261218P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 7.0, "iv": 1.6383, "open_interest": 5.0, "volume": 0.0, "delta": -0.0532, "gamma": 0.0063, "vega": 0.0144, "theta": -0.0234, "rho": -0.0029, "theo": 0.4499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-22T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "WD261218C00025000", "bid": 15.0, "bid_size": 8.0, "ask": 17.8, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9659, "gamma": 0.0082, "vega": 0.0085, "theta": -0.0225, "rho": 0.0055, "theo": 16.5787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.9, "last_trade_time": "2026-04-01T14:23:55", "percent_change": 0.0, "prev_day_close": 14.1000003814697}, {"option": "WD261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 9.0, "iv": 1.1078, "open_interest": 59.0, "volume": 0.0, "delta": -0.0692, "gamma": 0.0087, "vega": 0.0177, "theta": -0.0256, "rho": -0.0038, "theo": 0.5388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-10-19T12:51:09", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "WD261218C00030000", "bid": 10.0, "bid_size": 9.0, "ask": 12.8, "ask_size": 9.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9245, "gamma": 0.0177, "vega": 0.0179, "theta": -0.0308, "rho": 0.0102, "theo": 11.7106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-10-22T09:59:54", "percent_change": 0.0, "prev_day_close": 9.24999976158142}, {"option": "WD261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 7.0, "iv": 0.9982, "open_interest": 72.0, "volume": 0.0, "delta": -0.1181, "gamma": 0.0165, "vega": 0.0264, "theta": -0.0298, "rho": -0.0063, "theo": 0.7801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-10-28T14:00:46", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "WD261218C00035000", "bid": 5.0, "bid_size": 26.0, "ask": 7.4, "ask_size": 19.0, "iv": 0.0, "open_interest": 29.0, "volume": 0.0, "delta": 0.8331, "gamma": 0.0383, "vega": 0.0305, "theta": -0.0384, "rho": 0.0137, "theo": 6.994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.45, "last_trade_time": "2026-11-04T11:34:13", "percent_change": 0.0, "prev_day_close": 4.55000007152557}, {"option": "WD261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 20.0, "iv": 0.6588, "open_interest": 50.0, "volume": 0.0, "delta": -0.2129, "gamma": 0.0326, "vega": 0.0387, "theta": -0.0327, "rho": -0.0111, "theo": 1.1899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-09-29T11:32:31", "percent_change": 0.0, "prev_day_close": 0.975000001490116}, {"option": "WD261218C00040000", "bid": 1.95, "bid_size": 43.0, "ask": 2.95, "ask_size": 27.0, "iv": 0.3911, "open_interest": 44.0, "volume": 2.0, "delta": 0.5984, "gamma": 0.075, "vega": 0.0501, "theta": -0.0373, "rho": 0.0163, "theo": 2.8096, "change": 0.2, "open": 1.55, "high": 1.55, "low": 1.55, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-11-09T12:24:07", "percent_change": 14.8148, "prev_day_close": 1.35000002384186}, {"option": "WD261218P00040000", "bid": 1.0, "bid_size": 19.0, "ask": 3.4, "ask_size": 29.0, "iv": 0.4747, "open_interest": 64.0, "volume": 0.0, "delta": -0.4272, "gamma": 0.0624, "vega": 0.0519, "theta": -0.031, "rho": -0.0221, "theo": 2.1504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-11-06T10:16:07", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "WD261218C00045000", "bid": 0.15, "bid_size": 30.0, "ask": 0.95, "ask_size": 29.0, "iv": 0.3656, "open_interest": 244.0, "volume": 5.0, "delta": 0.2509, "gamma": 0.0574, "vega": 0.0423, "theta": -0.0232, "rho": 0.0092, "theo": 0.7753, "change": 0.125, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T14:09:13", "percent_change": 45.4545, "prev_day_close": 0.275000005960464}, {"option": "WD261218P00045000", "bid": 4.1, "bid_size": 27.0, "ask": 6.1, "ask_size": 26.0, "iv": 0.4069, "open_interest": 0.0, "volume": 0.0, "delta": -0.7423, "gamma": 0.0557, "vega": 0.0421, "theta": -0.0222, "rho": -0.04, "theo": 5.1601, "change": 0.0, "open": 0.0, "high": 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": "WD261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 12.0, "iv": 0.469, "open_interest": 48.0, "volume": 0.0, "delta": 0.1237, "gamma": 0.0298, "vega": 0.0273, "theta": -0.0176, "rho": 0.0048, "theo": 0.3824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T14:31:46", "percent_change": 0.0, "prev_day_close": 0.275000000372529}, {"option": "WD261218P00050000", "bid": 8.8, "bid_size": 11.0, "ask": 10.7, "ask_size": 11.0, "iv": 0.5131, "open_interest": 11.0, "volume": 0.0, "delta": -0.8668, "gamma": 0.0295, "vega": 0.0272, "theta": -0.0166, "rho": -0.0509, "theo": 9.7467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-08-06T10:38:00", "percent_change": 0.0, "prev_day_close": 11.7000002861023}, {"option": "WD261218C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 6.0, "iv": 0.8923, "open_interest": 5.0, "volume": 0.0, "delta": 0.0784, "gamma": 0.0178, "vega": 0.0196, "theta": -0.0149, "rho": 0.003, "theo": 0.2598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-09-11T09:30:04", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "WD261218P00055000", "bid": 13.1, "bid_size": 9.0, "ask": 15.6, "ask_size": 9.0, "iv": 0.3634, "open_interest": 13.0, "volume": 0.0, "delta": -0.9118, "gamma": 0.0177, "vega": 0.0195, "theta": -0.0134, "rho": -0.0579, "theo": 14.5999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.89, "last_trade_time": "2026-06-12T14:51:33", "percent_change": 0.0, "prev_day_close": 16.4500002861023}, {"option": "WD261218C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 1.054, "open_interest": 1316.0, "volume": 0.0, "delta": 0.0566, "gamma": 0.0121, "vega": 0.0152, "theta": -0.0132, "rho": 0.0022, "theo": 0.2008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-08-13T13:10:20", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "WD261218P00060000", "bid": 18.8, "bid_size": 9.0, "ask": 19.7, "ask_size": 9.0, "iv": 0.0, "open_interest": 61.0, "volume": 0.0, "delta": -0.9336, "gamma": 0.0121, "vega": 0.0152, "theta": -0.0113, "rho": -0.0625, "theo": 19.5166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.43, "last_trade_time": "2026-02-27T15:44:05", "percent_change": 0.0, "prev_day_close": 21.6500005722046}, {"option": "WD261218C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 1.1889, "open_interest": 5.0, "volume": 0.0, "delta": 0.044, "gamma": 0.0088, "vega": 0.0124, "theta": -0.012, "rho": 0.0017, "theo": 0.1659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-08-17T12:09:37", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "WD261218P00065000", "bid": 22.9, "bid_size": 8.0, "ask": 25.7, "ask_size": 8.0, "iv": 0.5332, "open_interest": 0.0, "volume": 0.0, "delta": -0.9465, "gamma": 0.0089, "vega": 0.0125, "theta": -0.0097, "rho": -0.0641, "theo": 24.4587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "WD261218C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 1.3088, "open_interest": 1202.0, "volume": 0.0, "delta": 0.036, "gamma": 0.0068, "vega": 0.0105, "theta": -0.0111, "rho": 0.0014, "theo": 0.1428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-18T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "WD261218P00070000", "bid": 27.8, "bid_size": 8.0, "ask": 31.1, "ask_size": 8.0, "iv": 0.8882, "open_interest": 0.0, "volume": 0.0, "delta": -0.9551, "gamma": 0.007, "vega": 0.0107, "theta": -0.0085, "rho": -0.0633, "theo": 29.4147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.97, "last_trade_time": "2026-07-21T09:56:03", "percent_change": 0.0, "prev_day_close": 31.4999990463257}, {"option": "WD261218C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 1.4169, "open_interest": 0.0, "volume": 0.0, "delta": 0.0305, "gamma": 0.0055, "vega": 0.0092, "theta": -0.0104, "rho": 0.0012, "theo": 0.1263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-05-15T10:35:33", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "WD261218P00075000", "bid": 32.8, "bid_size": 8.0, "ask": 36.1, "ask_size": 8.0, "iv": 0.9912, "open_interest": 0.0, "volume": 0.0, "delta": -0.9613, "gamma": 0.0058, "vega": 0.0093, "theta": -0.0074, "rho": -0.062, "theo": 34.3795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.5999984741211}, {"option": "WD261218C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1.0, "iv": 1.0761, "open_interest": 2.0, "volume": 0.0, "delta": 0.0265, "gamma": 0.0046, "vega": 0.0081, "theta": -0.0098, "rho": 0.001, "theo": 0.1139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-06-01T14:36:17", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "WD261218P00080000", "bid": 37.1, "bid_size": 9.0, "ask": 41.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.966, "gamma": 0.0049, "vega": 0.0083, "theta": -0.0065, "rho": -0.0597, "theo": 39.3506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.5999984741211}, {"option": "WD261218C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 1.6052, "open_interest": 0.0, "volume": 0.0, "delta": 0.0234, "gamma": 0.0039, "vega": 0.0073, "theta": -0.0093, "rho": 0.0009, "theo": 0.1042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "WD261218P00085000", "bid": 42.8, "bid_size": 8.0, "ask": 45.6, "ask_size": 8.0, "iv": 0.1892, "open_interest": 0.0, "volume": 0.0, "delta": -0.9697, "gamma": 0.0042, "vega": 0.0075, "theta": -0.0057, "rho": -0.0578, "theo": 44.3261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.32, "last_trade_time": "2026-04-06T13:41:43", "percent_change": 0.0, "prev_day_close": 46.5}, {"option": "WD261218C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 1.6884, "open_interest": 0.0, "volume": 0.0, "delta": 0.021, "gamma": 0.0034, "vega": 0.0067, "theta": -0.0089, "rho": 0.0008, "theo": 0.0964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "WD261218P00090000", "bid": 47.2, "bid_size": 8.0, "ask": 50.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9727, "gamma": 0.0037, "vega": 0.0068, "theta": -0.0048, "rho": -0.056, "theo": 49.3048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.5}, {"option": "WD261218C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 1.7657, "open_interest": 0.0, "volume": 0.0, "delta": 0.0191, "gamma": 0.003, "vega": 0.0061, "theta": -0.0086, "rho": 0.0007, "theo": 0.0901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "WD261218P00095000", "bid": 52.8, "bid_size": 8.0, "ask": 55.6, "ask_size": 8.0, "iv": 0.8929, "open_interest": 0.0, "volume": 0.0, "delta": -0.9751, "gamma": 0.0033, "vega": 0.0063, "theta": -0.004, "rho": -0.0552, "theo": 54.2861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.5}, {"option": "WD270219C00017500", "bid": 22.0, "bid_size": 8.0, "ask": 26.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9904, "gamma": 0.0035, "vega": 0.0027, "theta": -0.0063, "rho": 0.0029, "theo": 24.0111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5500001907349}, {"option": "WD270219P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 1.3571, "open_interest": 0.0, "volume": 0.0, "delta": -0.0437, "gamma": 0.0038, "vega": 0.02, "theta": -0.0109, "rho": -0.0064, "theo": 0.5508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "WD270219C00020000", "bid": 19.5, "bid_size": 8.0, "ask": 23.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9791, "gamma": 0.0056, "vega": 0.0082, "theta": -0.0095, "rho": 0.008, "theo": 21.543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1000003814697}, {"option": "WD270219P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 1.1744, "open_interest": 0.0, "volume": 0.0, "delta": -0.0566, "gamma": 0.0051, "vega": 0.0245, "theta": -0.0121, "rho": -0.0082, "theo": 0.6617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "WD270219C00022500", "bid": 17.4, "bid_size": 1.0, "ask": 20.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9646, "gamma": 0.0086, "vega": 0.0131, "theta": -0.0138, "rho": 0.0098, "theo": 19.0897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.7, "last_trade_time": "2026-08-26T11:49:37", "percent_change": 0.0, "prev_day_close": 16.6000003814697}, {"option": "WD270219P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 6.0, "iv": 1.0216, "open_interest": 1.0, "volume": 0.0, "delta": -0.0726, "gamma": 0.0069, "vega": 0.0298, "theta": -0.0132, "rho": -0.0104, "theo": 0.7893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-08T09:30:03", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "WD270219C00025000", "bid": 14.8, "bid_size": 8.0, "ask": 17.8, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.943, "gamma": 0.0121, "vega": 0.0208, "theta": -0.0173, "rho": 0.018, "theo": 16.6746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1999998092651}, {"option": "WD270219P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 6.0, "iv": 0.8837, "open_interest": 4.0, "volume": 0.0, "delta": -0.0926, "gamma": 0.0092, "vega": 0.0357, "theta": -0.0143, "rho": -0.013, "theo": 0.9384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-29T09:30:02", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "WD270219C00030000", "bid": 10.0, "bid_size": 9.0, "ask": 12.8, "ask_size": 9.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.8762, "gamma": 0.0223, "vega": 0.039, "theta": -0.0218, "rho": 0.0297, "theo": 11.9555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.9, "last_trade_time": "2026-11-02T10:59:36", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "WD270219P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 6.0, "iv": 0.6538, "open_interest": 14.0, "volume": 0.0, "delta": -0.1502, "gamma": 0.016, "vega": 0.0502, "theta": -0.0162, "rho": -0.0208, "theo": 1.334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-02T09:30:02", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "WD270219C00035000", "bid": 7.0, "bid_size": 16.0, "ask": 7.7, "ask_size": 15.0, "iv": 0.5007, "open_interest": 74.0, "volume": 0.0, "delta": 0.7576, "gamma": 0.0345, "vega": 0.0656, "theta": -0.021, "rho": 0.0448, "theo": 7.5267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-11-06T09:58:47", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "WD270219P00035000", "bid": 0.75, "bid_size": 27.0, "ask": 3.2, "ask_size": 14.0, "iv": 0.5296, "open_interest": 12.0, "volume": 0.0, "delta": -0.2489, "gamma": 0.0274, "vega": 0.0679, "theta": -0.0173, "rho": -0.034, "theo": 1.9726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.7, "last_trade_time": "2026-11-06T11:55:33", "percent_change": 0.0, "prev_day_close": 1.90000000596046}, {"option": "WD270219C00040000", "bid": 2.55, "bid_size": 11.0, "ask": 5.0, "ask_size": 6.0, "iv": 0.415, "open_interest": 120.0, "volume": 0.0, "delta": 0.5656, "gamma": 0.0449, "vega": 0.0833, "theta": -0.0172, "rho": 0.0443, "theo": 3.7949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-10-02T14:27:50", "percent_change": 0.0, "prev_day_close": 2.90000009536743}, {"option": "WD270219P00040000", "bid": 1.5, "bid_size": 10.0, "ask": 4.3, "ask_size": 13.0, "iv": 0.3765, "open_interest": 1016.0, "volume": 0.0, "delta": -0.4237, "gamma": 0.0426, "vega": 0.0832, "theta": -0.0166, "rho": -0.0577, "theo": 3.24, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.4, "last_trade_time": "2026-10-16T09:57:14", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "WD270219C00045000", "bid": 0.2, "bid_size": 10.0, "ask": 2.1, "ask_size": 8.0, "iv": 0.3168, "open_interest": 125.0, "volume": 0.0, "delta": 0.336, "gamma": 0.0442, "vega": 0.078, "theta": -0.0144, "rho": 0.0302, "theo": 1.6357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-10-29T15:27:11", "percent_change": 0.0, "prev_day_close": 1.24999995529652}, {"option": "WD270219P00045000", "bid": 4.7, "bid_size": 8.0, "ask": 7.0, "ask_size": 11.0, "iv": 0.356, "open_interest": 1012.0, "volume": 0.0, "delta": -0.6478, "gamma": 0.0435, "vega": 0.0777, "theta": -0.0136, "rho": -0.0901, "theo": 6.0414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.37, "last_trade_time": "2026-10-01T13:48:59", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "WD270219C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 8.0, "iv": 0.3833, "open_interest": 11.0, "volume": 0.0, "delta": 0.2, "gamma": 0.0308, "vega": 0.0602, "theta": -0.0122, "rho": 0.0188, "theo": 0.8988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-10-22T11:09:33", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "WD270219P00050000", "bid": 8.0, "bid_size": 8.0, "ask": 10.9, "ask_size": 8.0, "iv": 0.2325, "open_interest": 0.0, "volume": 0.0, "delta": -0.7827, "gamma": 0.0308, "vega": 0.0602, "theta": -0.0107, "rho": -0.109, "theo": 10.2505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "WD270219C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 7.0, "iv": 0.5417, "open_interest": 36.0, "volume": 0.0, "delta": 0.1365, "gamma": 0.0212, "vega": 0.0472, "theta": -0.0107, "rho": 0.013, "theo": 0.6233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-10-06T10:48:16", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "WD270219P00055000", "bid": 12.8, "bid_size": 1.0, "ask": 15.7, "ask_size": 9.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.8474, "gamma": 0.0216, "vega": 0.0475, "theta": -0.0087, "rho": -0.113, "theo": 14.9228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.04, "last_trade_time": "2026-08-26T11:50:42", "percent_change": 0.0, "prev_day_close": 16.6000003814697}, {"option": "WD270219C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 0.6552, "open_interest": 0.0, "volume": 0.0, "delta": 0.1026, "gamma": 0.0156, "vega": 0.0386, "theta": -0.0097, "rho": 0.0098, "theo": 0.4863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "WD270219P00060000", "bid": 17.8, "bid_size": 1.0, "ask": 20.7, "ask_size": 1.0, "iv": 0.2862, "open_interest": 0.0, "volume": 0.0, "delta": -0.8832, "gamma": 0.0162, "vega": 0.039, "theta": -0.0072, "rho": -0.1106, "theo": 19.741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.6000003814697}, {"option": "WD270219C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 7.0, "iv": 0.7387, "open_interest": 0.0, "volume": 0.0, "delta": 0.0822, "gamma": 0.012, "vega": 0.0327, "theta": -0.009, "rho": 0.0078, "theo": 0.4047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "WD270219P00065000", "bid": 22.8, "bid_size": 9.0, "ask": 25.7, "ask_size": 9.0, "iv": 0.3921, "open_interest": 1.0, "volume": 0.0, "delta": -0.9059, "gamma": 0.0129, "vega": 0.0329, "theta": -0.006, "rho": -0.1071, "theo": 24.6216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.52, "last_trade_time": "2026-07-21T09:56:03", "percent_change": 0.0, "prev_day_close": 26.6000003814697}, {"option": "WD270219C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 6.0, "iv": 0.7918, "open_interest": 0.0, "volume": 0.0, "delta": 0.0686, "gamma": 0.0097, "vega": 0.0285, "theta": -0.0085, "rho": 0.0065, "theo": 0.3504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "WD270219P00070000", "bid": 27.8, "bid_size": 8.0, "ask": 30.8, "ask_size": 8.0, "iv": 0.5128, "open_interest": 0.0, "volume": 0.0, "delta": -0.9216, "gamma": 0.0106, "vega": 0.0284, "theta": -0.005, "rho": -0.1019, "theo": 29.5354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.4999990463257}, {"option": "WD270219C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 0.8797, "open_interest": 1.0, "volume": 0.0, "delta": 0.0591, "gamma": 0.0081, "vega": 0.0253, "theta": -0.008, "rho": 0.0056, "theo": 0.3117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-08-04T10:49:23", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "WD270219P00075000", "bid": 32.7, "bid_size": 8.0, "ask": 35.7, "ask_size": 8.0, "iv": 0.4738, "open_interest": 0.0, "volume": 0.0, "delta": -0.9333, "gamma": 0.0091, "vega": 0.0249, "theta": -0.004, "rho": -0.0971, "theo": 34.4692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.5999984741211}, {"option": "WD270219C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 0.9405, "open_interest": 0.0, "volume": 0.0, "delta": 0.052, "gamma": 0.0069, "vega": 0.0229, "theta": -0.0077, "rho": 0.0049, "theo": 0.2824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "WD270219P00080000", "bid": 37.7, "bid_size": 8.0, "ask": 40.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9423, "gamma": 0.0079, "vega": 0.0219, "theta": -0.003, "rho": -0.0953, "theo": 39.4167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.5499992370606}, {"option": "WD270521C00017500", "bid": 22.0, "bid_size": 8.0, "ask": 26.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0043, "theo": 24.0051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.16, "last_trade_time": "2026-10-29T14:00:50", "percent_change": 0.0, "prev_day_close": 21.5500001907349}, {"option": "WD270521P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 15.0, "iv": 0.7518, "open_interest": 1.0, "volume": 0.0, "delta": -0.0233, "gamma": 0.0029, "vega": 0.016, "theta": -0.0026, "rho": -0.0059, "theo": 0.191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-16T09:30:03", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "WD270521C00020000", "bid": 19.5, "bid_size": 9.0, "ask": 23.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 100.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0004, "vega": 0.0006, "theta": 0.0, "rho": 0.0059, "theo": 21.5079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.26, "last_trade_time": "2026-10-26T14:41:29", "percent_change": 0.0, "prev_day_close": 19.1000003814697}, {"option": "WD270521P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 15.0, "iv": 0.683, "open_interest": 4.0, "volume": 0.0, "delta": -0.0363, "gamma": 0.0045, "vega": 0.023, "theta": -0.0035, "rho": -0.0092, "theo": 0.2954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-10-22T09:30:03", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "WD270521C00022500", "bid": 17.1, "bid_size": 18.0, "ask": 21.0, "ask_size": 8.0, "iv": 0.6143, "open_interest": 101.0, "volume": 0.0, "delta": 0.9906, "gamma": 0.0041, "vega": 0.0048, "theta": -0.0002, "rho": 0.0132, "theo": 19.0233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.3, "last_trade_time": "2026-10-30T14:37:57", "percent_change": 0.0, "prev_day_close": 16.6000003814697}, {"option": "WD270521P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 45.0, "iv": 0.5695, "open_interest": 7.0, "volume": 0.0, "delta": -0.0544, "gamma": 0.0067, "vega": 0.0319, "theta": -0.0046, "rho": -0.0138, "theo": 0.4441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-10-23T15:47:21", "percent_change": 0.0, "prev_day_close": 0.475000012665987}, {"option": "WD270521C00025000", "bid": 14.6, "bid_size": 36.0, "ask": 16.9, "ask_size": 12.0, "iv": 0.0, "open_interest": 41.0, "volume": 34.0, "delta": 0.9639, "gamma": 0.0104, "vega": 0.0185, "theta": -0.0051, "rho": 0.0319, "theo": 16.5983, "change": 2.3, "open": 16.3, "high": 16.5, "low": 16.3, "tick": "up", "last_trade_price": 16.5, "last_trade_time": "2026-11-09T15:15:26", "percent_change": 16.1972, "prev_day_close": 14.2000002861023}, {"option": "WD270521P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 55.0, "iv": 0.5173, "open_interest": 3.0, "volume": 0.0, "delta": -0.0792, "gamma": 0.0094, "vega": 0.0426, "theta": -0.0058, "rho": -0.0202, "theo": 0.6518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-10-21T09:30:03", "percent_change": 0.0, "prev_day_close": 0.724999994039536}, {"option": "WD270521C00030000", "bid": 10.2, "bid_size": 23.0, "ask": 12.5, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8767, "gamma": 0.0163, "vega": 0.0575, "theta": -0.0066, "rho": 0.0916, "theo": 12.1479, "change": 0.0, "open": 0.0, "high": 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": "WD270521P00030000", "bid": 0.5, "bid_size": 35.0, "ask": 2.95, "ask_size": 45.0, "iv": 0.5424, "open_interest": 0.0, "volume": 0.0, "delta": -0.1548, "gamma": 0.017, "vega": 0.0686, "theta": -0.0084, "rho": -0.0398, "theo": 1.3254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "WD270521C00035000", "bid": 7.0, "bid_size": 34.0, "ask": 9.2, "ask_size": 32.0, "iv": 0.422, "open_interest": 5.0, "volume": 0.0, "delta": 0.7605, "gamma": 0.0258, "vega": 0.0857, "theta": -0.0098, "rho": 0.0973, "theo": 8.2614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.31, "last_trade_time": "2026-11-06T09:59:26", "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "WD270521P00035000", "bid": 1.8, "bid_size": 51.0, "ask": 4.0, "ask_size": 57.0, "iv": 0.482, "open_interest": 4.0, "volume": 0.0, "delta": -0.2716, "gamma": 0.0261, "vega": 0.0952, "theta": -0.0106, "rho": -0.0709, "theo": 2.5072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-10-29T11:39:00", "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "WD270521C00040000", "bid": 4.2, "bid_size": 56.0, "ask": 6.1, "ask_size": 21.0, "iv": 0.4086, "open_interest": 3.0, "volume": 100.0, "delta": 0.6018, "gamma": 0.034, "vega": 0.1103, "theta": -0.0115, "rho": 0.0868, "theo": 5.1332, "change": 0.775, "open": 3.0, "high": 4.8, "low": 3.0, "tick": "no_change", "last_trade_price": 4.8, "last_trade_time": "2026-11-09T13:48:53", "percent_change": 19.2547, "prev_day_close": 4.02499997615814}, {"option": "WD270521P00040000", "bid": 3.5, "bid_size": 35.0, "ask": 6.3, "ask_size": 25.0, "iv": 0.449, "open_interest": 1.0, "volume": 0.0, "delta": -0.4272, "gamma": 0.0334, "vega": 0.1124, "theta": -0.0114, "rho": -0.1141, "theo": 4.4291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-09-25T10:38:12", "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "WD270521C00045000", "bid": 1.6, "bid_size": 63.0, "ask": 4.2, "ask_size": 30.0, "iv": 0.3829, "open_interest": 4.0, "volume": 5.0, "delta": 0.4272, "gamma": 0.036, "vega": 0.1122, "theta": -0.0111, "rho": 0.0697, "theo": 2.9181, "change": 1.075, "open": 2.5, "high": 2.9, "low": 2.5, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-11-09T15:54:04", "percent_change": 64.1791, "prev_day_close": 1.67500004172325}, {"option": "WD270521P00045000", "bid": 6.3, "bid_size": 32.0, "ask": 7.6, "ask_size": 17.0, "iv": 0.3598, "open_interest": 0.0, "volume": 0.0, "delta": -0.5953, "gamma": 0.0349, "vega": 0.111, "theta": -0.0102, "rho": -0.1646, "theo": 7.2227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.70000004768372}, {"option": "WD270521C00050000", "bid": 0.15, "bid_size": 64.0, "ask": 3.2, "ask_size": 22.0, "iv": 0.3849, "open_interest": 0.0, "volume": 0.0, "delta": 0.2748, "gamma": 0.0314, "vega": 0.0978, "theta": -0.0091, "rho": 0.0507, "theo": 1.5541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "WD270521P00050000", "bid": 9.7, "bid_size": 22.0, "ask": 12.2, "ask_size": 43.0, "iv": 0.3855, "open_interest": 123.0, "volume": 0.0, "delta": -0.7402, "gamma": 0.0301, "vega": 0.0931, "theta": -0.0076, "rho": -0.2142, "theo": 10.8292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.7, "last_trade_time": "2026-10-26T14:56:23", "percent_change": 0.0, "prev_day_close": 12.6499996185303}, {"option": "WD270521C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 12.0, "iv": 0.3326, "open_interest": 1.0, "volume": 0.0, "delta": 0.1664, "gamma": 0.0236, "vega": 0.0744, "theta": -0.0067, "rho": 0.0286, "theo": 0.8133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-09-25T09:30:02", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "WD270521P00055000", "bid": 13.4, "bid_size": 6.0, "ask": 15.7, "ask_size": 35.0, "iv": 0.2869, "open_interest": 1.0, "volume": 0.0, "delta": -0.8425, "gamma": 0.0225, "vega": 0.0694, "theta": -0.0047, "rho": -0.2578, "theo": 15.0179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.16, "last_trade_time": "2026-10-27T15:34:15", "percent_change": 0.0, "prev_day_close": 16.7499995231628}, {"option": "WD270521C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 12.0, "iv": 0.4746, "open_interest": 2.0, "volume": 0.0, "delta": 0.0997, "gamma": 0.0164, "vega": 0.0517, "theta": -0.0047, "rho": 0.0191, "theo": 0.4386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-25T09:30:02", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "WD270521P00060000", "bid": 17.9, "bid_size": 8.0, "ask": 21.2, "ask_size": 8.0, "iv": 0.373, "open_interest": 0.0, "volume": 0.0, "delta": -0.9057, "gamma": 0.0155, "vega": 0.0483, "theta": -0.0022, "rho": -0.2948, "theo": 19.544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.6999998092651}], "symbol": "WD", "security_type": "stock", "exchange_id": 3, "current_price": 41.49, "price_change": 2.44, "price_change_percent": 6.2484, "bid": 31.04, "ask": 49.0, "bid_size": 100, "ask_size": 100, "open": 39.83, "high": 41.71, "low": 38.83, "close": 41.49, "prev_day_close": 39.05, "volume": 775786, "iv30": 45.664, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415197834, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "WD"}