{"timestamp": "2026-11-10 00:22:00", "data": {"options": [{"option": "WDTE261120C00019000", "bid": 7.6, "bid_size": 254.0, "ask": 8.7, "ask_size": 233.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0152, "rho": 0.0, "theo": 8.165, "change": 0.0, "open": 0.0, "high": 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": "WDTE261120P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 254.0, "iv": 1.4289, "open_interest": 0.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0008, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "WDTE261120C00020000", "bid": 6.6, "bid_size": 254.0, "ask": 7.7, "ask_size": 232.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0152, "rho": 0.0, "theo": 7.165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "WDTE261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 254.0, "iv": 1.2596, "open_interest": 0.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0015, "vega": 0.0002, "theta": -0.0004, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "WDTE261120C00021000", "bid": 5.6, "bid_size": 254.0, "ask": 6.7, "ask_size": 232.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0152, "rho": 0.0, "theo": 6.165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "WDTE261120P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 254.0, "iv": 1.096, "open_interest": 0.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.003, "vega": 0.0004, "theta": -0.0007, "rho": 0.0, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "WDTE261120C00022000", "bid": 4.6, "bid_size": 254.0, "ask": 5.7, "ask_size": 233.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0152, "rho": 0.0, "theo": 5.165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "WDTE261120P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 254.0, "iv": 0.9366, "open_interest": 0.0, "volume": 0.0, "delta": -0.0046, "gamma": 0.0062, "vega": 0.0006, "theta": -0.0011, "rho": 0.0, "theo": 0.003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "WDTE261120C00023000", "bid": 3.6, "bid_size": 254.0, "ask": 4.7, "ask_size": 233.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0152, "rho": 0.0, "theo": 4.165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "WDTE261120P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 254.0, "iv": 0.7801, "open_interest": 0.0, "volume": 0.0, "delta": -0.0095, "gamma": 0.0136, "vega": 0.0012, "theta": -0.0019, "rho": -0.0001, "theo": 0.0058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "WDTE261120C00024000", "bid": 2.7, "bid_size": 254.0, "ask": 3.7, "ask_size": 233.0, "iv": 0.5582, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0152, "rho": 0.0, "theo": 3.165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "WDTE261120P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 254.0, "iv": 0.6245, "open_interest": 0.0, "volume": 0.0, "delta": -0.0216, "gamma": 0.0324, "vega": 0.0025, "theta": -0.0034, "rho": -0.0002, "theo": 0.0124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "WDTE261120C00025000", "bid": 1.7, "bid_size": 254.0, "ask": 2.7, "ask_size": 231.0, "iv": 0.417, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0152, "rho": 0.0, "theo": 2.165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "WDTE261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 254.0, "iv": 0.4878, "open_interest": 0.0, "volume": 0.0, "delta": -0.0553, "gamma": 0.0853, "vega": 0.0054, "theta": -0.0062, "rho": -0.0005, "theo": 0.0304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "WDTE261120C00026000", "bid": 0.7, "bid_size": 254.0, "ask": 1.7, "ask_size": 231.0, "iv": 0.2691, "open_interest": 0.0, "volume": 0.0, "delta": 0.9591, "gamma": 0.2697, "vega": 0.0042, "theta": -0.0162, "rho": 0.0009, "theo": 1.1681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.750000014901161}, {"option": "WDTE261120P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 254.0, "iv": 0.3343, "open_interest": 0.0, "volume": 0.0, "delta": -0.1661, "gamma": 0.2395, "vega": 0.0119, "theta": -0.0116, "rho": -0.0016, "theo": 0.0919, "change": 0.0, "open": 0.0, "high": 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": "WDTE261120C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 243.0, "iv": 0.1656, "open_interest": 0.0, "volume": 0.0, "delta": 0.5454, "gamma": 0.5544, "vega": 0.018, "theta": -0.0187, "rho": 0.0028, "theo": 0.3527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "WDTE261120P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 229.0, "iv": 0.162, "open_interest": 0.0, "volume": 0.0, "delta": -0.5092, "gamma": 0.4598, "vega": 0.0186, "theta": -0.0156, "rho": -0.005, "theo": 0.3607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000008940697}, {"option": "WDTE261120C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 253.0, "iv": 0.2799, "open_interest": 0.0, "volume": 0.0, "delta": 0.1492, "gamma": 0.2575, "vega": 0.011, "theta": -0.0099, "rho": 0.0011, "theo": 0.0678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "WDTE261120P00028000", "bid": 0.6, "bid_size": 254.0, "ask": 1.6, "ask_size": 25.0, "iv": 0.1919, "open_interest": 0.0, "volume": 0.0, "delta": -0.854, "gamma": 0.2344, "vega": 0.0106, "theta": -0.0089, "rho": -0.0087, "theo": 1.1044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.74, "last_trade_time": "2026-11-05T14:12:52", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "WDTE261120C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 254.0, "iv": 0.4203, "open_interest": 0.0, "volume": 0.0, "delta": 0.0425, "gamma": 0.0816, "vega": 0.0044, "theta": -0.0043, "rho": 0.0003, "theo": 0.0182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "WDTE261120P00029000", "bid": 1.55, "bid_size": 254.0, "ask": 2.6, "ask_size": 25.0, "iv": 0.272, "open_interest": 0.0, "volume": 0.0, "delta": -0.9508, "gamma": 0.0764, "vega": 0.0042, "theta": -0.0038, "rho": -0.0099, "theo": 2.0576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "WDTE261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 0.3427, "open_interest": 0.0, "volume": 0.0, "delta": 0.0155, "gamma": 0.0296, "vega": 0.0019, "theta": -0.0021, "rho": 0.0001, "theo": 0.0068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "WDTE261120P00030000", "bid": 2.55, "bid_size": 254.0, "ask": 3.7, "ask_size": 25.0, "iv": 0.449, "open_interest": 0.0, "volume": 0.0, "delta": -0.9759, "gamma": 0.0281, "vega": 0.0019, "theta": -0.0016, "rho": -0.0105, "theo": 3.0453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "WDTE261120C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 254.0, "iv": 0.6535, "open_interest": 0.0, "volume": 0.0, "delta": 0.0068, "gamma": 0.0125, "vega": 0.0009, "theta": -0.0011, "rho": 0.0001, "theo": 0.0031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "WDTE261120P00031000", "bid": 3.5, "bid_size": 254.0, "ask": 4.7, "ask_size": 25.0, "iv": 0.5108, "open_interest": 0.0, "volume": 0.0, "delta": -0.9842, "gamma": 0.012, "vega": 0.0009, "theta": -0.0006, "rho": -0.011, "theo": 4.0402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.69999980926514}, {"option": "WDTE261120C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 254.0, "iv": 0.7558, "open_interest": 0.0, "volume": 0.0, "delta": 0.0034, "gamma": 0.006, "vega": 0.0005, "theta": -0.0006, "rho": 0.0, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "WDTE261120P00032000", "bid": 4.5, "bid_size": 254.0, "ask": 5.7, "ask_size": 25.0, "iv": 0.602, "open_interest": 0.0, "volume": 0.0, "delta": -0.9875, "gamma": 0.0058, "vega": 0.0005, "theta": 0.0, "rho": -0.0113, "theo": 5.0372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.69999980926514}, {"option": "WDTE261120C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 254.0, "iv": 0.8516, "open_interest": 0.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0031, "vega": 0.0003, "theta": -0.0004, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "WDTE261120P00033000", "bid": 5.5, "bid_size": 254.0, "ask": 6.7, "ask_size": 25.0, "iv": 0.6884, "open_interest": 0.0, "volume": 0.0, "delta": -0.9889, "gamma": 0.0031, "vega": 0.0003, "theta": 0.0, "rho": -0.0117, "theo": 6.0349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.69999980926514}, {"option": "WDTE261120C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 255.0, "iv": 0.9418, "open_interest": 0.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0018, "vega": 0.0002, "theta": -0.0002, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "WDTE261120P00034000", "bid": 6.5, "bid_size": 254.0, "ask": 7.7, "ask_size": 25.0, "iv": 0.7708, "open_interest": 0.0, "volume": 0.0, "delta": -0.9897, "gamma": 0.0017, "vega": 0.0002, "theta": 0.0, "rho": -0.0121, "theo": 7.033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "WDTE261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 255.0, "iv": 1.0272, "open_interest": 0.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0011, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "WDTE261120P00035000", "bid": 7.5, "bid_size": 254.0, "ask": 8.7, "ask_size": 25.0, "iv": 0.8497, "open_interest": 0.0, "volume": 0.0, "delta": -0.9901, "gamma": 0.001, "vega": 0.0001, "theta": 0.0, "rho": -0.0124, "theo": 8.0312, "change": 0.0, "open": 0.0, "high": 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": "WDTE261120C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 255.0, "iv": 1.1085, "open_interest": 0.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0007, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "WDTE261120P00036000", "bid": 8.5, "bid_size": 254.0, "ask": 9.7, "ask_size": 25.0, "iv": 0.9255, "open_interest": 0.0, "volume": 0.0, "delta": -0.9903, "gamma": 0.0006, "vega": 0.0001, "theta": 0.0, "rho": -0.0128, "theo": 9.0295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "WDTE261120C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 255.0, "iv": 1.1862, "open_interest": 0.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0004, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "WDTE261120P00037000", "bid": 9.5, "bid_size": 254.0, "ask": 10.7, "ask_size": 25.0, "iv": 0.9986, "open_interest": 0.0, "volume": 0.0, "delta": -0.9904, "gamma": 0.0004, "vega": 0.0, "theta": 0.0, "rho": -0.0132, "theo": 10.0278, "change": 0.0, "open": 0.0, "high": 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": "WDTE261120C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 255.0, "iv": 1.2604, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0003, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "WDTE261120P00038000", "bid": 10.5, "bid_size": 254.0, "ask": 11.7, "ask_size": 25.0, "iv": 1.0691, "open_interest": 0.0, "volume": 0.0, "delta": -0.9905, "gamma": 0.0003, "vega": 0.0, "theta": 0.0, "rho": -0.0135, "theo": 11.0262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "WDTE261120C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 255.0, "iv": 1.3316, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "WDTE261120P00039000", "bid": 11.5, "bid_size": 254.0, "ask": 12.7, "ask_size": 25.0, "iv": 1.1374, "open_interest": 0.0, "volume": 0.0, "delta": -0.9906, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": -0.0139, "theo": 12.0246, "change": 0.0, "open": 0.0, "high": 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": "WDTE261218C00015000", "bid": 11.6, "bid_size": 200.0, "ask": 12.7, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0129, "rho": 0.0, "theo": 12.165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6000003814697}, {"option": "WDTE261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 254.0, "iv": 1.1712, "open_interest": 0.0, "volume": 0.0, "delta": -0.0194, "gamma": 0.0058, "vega": 0.0042, "theta": -0.0047, "rho": -0.0006, "theo": 0.0618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "WDTE261218C00016000", "bid": 10.6, "bid_size": 200.0, "ask": 11.7, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0129, "rho": 0.0, "theo": 11.165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6000003814697}, {"option": "WDTE261218P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 254.0, "iv": 1.0592, "open_interest": 0.0, "volume": 0.0, "delta": -0.0233, "gamma": 0.0074, "vega": 0.0049, "theta": -0.005, "rho": -0.0008, "theo": 0.0695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "WDTE261218C00017000", "bid": 9.6, "bid_size": 200.0, "ask": 10.7, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0129, "rho": 0.0, "theo": 10.165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.60000038146973}, {"option": "WDTE261218P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 254.0, "iv": 0.9532, "open_interest": 0.0, "volume": 0.0, "delta": -0.0281, "gamma": 0.0094, "vega": 0.0057, "theta": -0.0054, "rho": -0.0009, "theo": 0.0783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "WDTE261218C00018000", "bid": 8.6, "bid_size": 200.0, "ask": 9.7, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0129, "rho": 0.0, "theo": 9.165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.60000038146973}, {"option": "WDTE261218P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 254.0, "iv": 0.8525, "open_interest": 0.0, "volume": 0.0, "delta": -0.0342, "gamma": 0.0121, "vega": 0.0067, "theta": -0.0058, "rho": -0.0011, "theo": 0.0887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "WDTE261218C00019000", "bid": 7.6, "bid_size": 200.0, "ask": 8.7, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0129, "rho": 0.0, "theo": 8.165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "WDTE261218P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 254.0, "iv": 0.7562, "open_interest": 0.0, "volume": 0.0, "delta": -0.0419, "gamma": 0.0158, "vega": 0.008, "theta": -0.0062, "rho": -0.0014, "theo": 0.1009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "WDTE261218C00020000", "bid": 6.6, "bid_size": 200.0, "ask": 7.7, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0129, "rho": 0.0, "theo": 7.165, "change": 0.0, "open": 0.0, "high": 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": "WDTE261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 254.0, "iv": 0.6636, "open_interest": 0.0, "volume": 0.0, "delta": -0.052, "gamma": 0.021, "vega": 0.0095, "theta": -0.0066, "rho": -0.0017, "theo": 0.1158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "WDTE261218C00021000", "bid": 5.6, "bid_size": 200.0, "ask": 6.7, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0129, "rho": 0.0, "theo": 6.165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "WDTE261218P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 254.0, "iv": 0.5738, "open_interest": 0.0, "volume": 0.0, "delta": -0.0654, "gamma": 0.0283, "vega": 0.0114, "theta": -0.0071, "rho": -0.0021, "theo": 0.1342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "WDTE261218C00022000", "bid": 4.6, "bid_size": 200.0, "ask": 5.7, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0129, "rho": 0.0, "theo": 5.165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "WDTE261218P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 254.0, "iv": 0.5017, "open_interest": 0.0, "volume": 0.0, "delta": -0.0841, "gamma": 0.039, "vega": 0.0138, "theta": -0.0076, "rho": -0.0027, "theo": 0.158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "WDTE261218C00023000", "bid": 3.6, "bid_size": 200.0, "ask": 4.7, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0067, "vega": 0.0, "theta": -0.0129, "rho": 0.0, "theo": 4.165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "WDTE261218P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 254.0, "iv": 0.4135, "open_interest": 0.0, "volume": 0.0, "delta": -0.1113, "gamma": 0.0556, "vega": 0.0169, "theta": -0.008, "rho": -0.0036, "theo": 0.1902, "change": 0.0, "open": 0.0, "high": 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": "WDTE261218C00024000", "bid": 2.7, "bid_size": 200.0, "ask": 3.7, "ask_size": 200.0, "iv": 0.3863, "open_interest": 0.0, "volume": 0.0, "delta": 0.9897, "gamma": 0.0409, "vega": 0.0, "theta": -0.0129, "rho": 0.0, "theo": 3.165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.67499995231628}, {"option": "WDTE261218P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 252.0, "iv": 0.3252, "open_interest": 0.0, "volume": 0.0, "delta": -0.1537, "gamma": 0.0824, "vega": 0.021, "theta": -0.0085, "rho": -0.0049, "theo": 0.2373, "change": 0.0, "open": 0.0, "high": 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": "WDTE261218C00025000", "bid": 1.7, "bid_size": 200.0, "ask": 2.7, "ask_size": 200.0, "iv": 0.2959, "open_interest": 0.0, "volume": 0.0, "delta": 0.958, "gamma": 0.1571, "vega": 0.0055, "theta": -0.0161, "rho": 0.0017, "theo": 2.169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67499995231628}, {"option": "WDTE261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 254.0, "iv": 0.2541, "open_interest": 0.0, "volume": 0.0, "delta": -0.2261, "gamma": 0.1279, "vega": 0.0266, "theta": -0.0088, "rho": -0.0072, "theo": 0.3162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "WDTE261218C00026000", "bid": 0.7, "bid_size": 200.0, "ask": 1.7, "ask_size": 200.0, "iv": 0.1996, "open_interest": 0.0, "volume": 0.0, "delta": 0.8134, "gamma": 0.376, "vega": 0.0206, "theta": -0.0154, "rho": 0.0056, "theo": 1.2162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000008940697}, {"option": "WDTE261218P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 251.0, "iv": 0.1827, "open_interest": 0.0, "volume": 0.0, "delta": -0.3638, "gamma": 0.1977, "vega": 0.0328, "theta": -0.0088, "rho": -0.0116, "theo": 0.4847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999995529652}, {"option": "WDTE261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 242.0, "iv": 0.1321, "open_interest": 0.0, "volume": 0.0, "delta": 0.4866, "gamma": 0.3115, "vega": 0.0326, "theta": -0.0116, "rho": 0.0074, "theo": 0.5395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-05-05T15:11:00", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "WDTE261218P00027000", "bid": 0.25, "bid_size": 244.0, "ask": 1.25, "ask_size": 25.0, "iv": 0.1351, "open_interest": 0.0, "volume": 0.0, "delta": -0.5834, "gamma": 0.2188, "vega": 0.0334, "theta": -0.0082, "rho": -0.0188, "theo": 0.9366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.19999998807907}, {"option": "WDTE261218C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 243.0, "iv": 0.1889, "open_interest": 0.0, "volume": 0.0, "delta": 0.2671, "gamma": 0.1844, "vega": 0.0285, "theta": -0.0091, "rho": 0.0056, "theo": 0.2885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "WDTE261218P00028000", "bid": 1.0, "bid_size": 254.0, "ask": 2.2, "ask_size": 25.0, "iv": 0.1661, "open_interest": 4.0, "volume": 3.0, "delta": -0.7393, "gamma": 0.1521, "vega": 0.027, "theta": -0.0074, "rho": -0.0245, "theo": 1.735, "change": -0.145, "open": 1.98, "high": 1.98, "low": 1.98, "tick": "down", "last_trade_price": 1.98, "last_trade_time": "2026-11-09T09:48:30", "percent_change": -6.82353, "prev_day_close": 2.12499994039536}, {"option": "WDTE261218C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 254.0, "iv": 0.264, "open_interest": 0.0, "volume": 0.0, "delta": 0.1721, "gamma": 0.1139, "vega": 0.0223, "theta": -0.0079, "rho": 0.0039, "theo": 0.1983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "WDTE261218P00029000", "bid": 2.0, "bid_size": 243.0, "ask": 3.1, "ask_size": 25.0, "iv": 0.2044, "open_interest": 2.0, "volume": 0.0, "delta": -0.8149, "gamma": 0.1008, "vega": 0.0214, "theta": -0.0068, "rho": -0.0279, "theo": 2.6558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-09-17T10:03:57", "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "WDTE261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 254.0, "iv": 0.3295, "open_interest": 0.0, "volume": 0.0, "delta": 0.1241, "gamma": 0.0773, "vega": 0.0182, "theta": -0.0072, "rho": 0.003, "theo": 0.1539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "WDTE261218P00030000", "bid": 3.0, "bid_size": 243.0, "ask": 4.1, "ask_size": 25.0, "iv": 0.2634, "open_interest": 0.0, "volume": 0.0, "delta": -0.8558, "gamma": 0.0708, "vega": 0.0174, "theta": -0.0062, "rho": -0.0302, "theo": 3.6125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.14999985694885}, {"option": "WDTE261218C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 254.0, "iv": 0.3888, "open_interest": 0.0, "volume": 0.0, "delta": 0.0959, "gamma": 0.0563, "vega": 0.0151, "theta": -0.0066, "rho": 0.0024, "theo": 0.1271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "WDTE261218P00031000", "bid": 4.0, "bid_size": 243.0, "ask": 5.1, "ask_size": 25.0, "iv": 0.3188, "open_interest": 2.0, "volume": 0.0, "delta": -0.8808, "gamma": 0.0525, "vega": 0.0146, "theta": -0.0058, "rho": -0.032, "theo": 4.5837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.35, "last_trade_time": "2026-11-02T10:22:05", "percent_change": 0.0, "prev_day_close": 5.14999985694885}, {"option": "WDTE261218C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.2892, "open_interest": 3.0, "volume": 0.0, "delta": 0.0774, "gamma": 0.043, "vega": 0.0128, "theta": -0.0062, "rho": 0.0019, "theo": 0.1089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-05-27T12:32:45", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "WDTE261218P00032000", "bid": 4.9, "bid_size": 251.0, "ask": 6.1, "ask_size": 25.0, "iv": 0.3183, "open_interest": 0.0, "volume": 0.0, "delta": -0.8974, "gamma": 0.0406, "vega": 0.0125, "theta": -0.0054, "rho": -0.0336, "theo": 5.5623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "WDTE261218C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 254.0, "iv": 0.4953, "open_interest": 0.0, "volume": 0.0, "delta": 0.0646, "gamma": 0.0341, "vega": 0.0114, "theta": -0.0059, "rho": 0.0016, "theo": 0.0958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "WDTE261218P00033000", "bid": 5.9, "bid_size": 253.0, "ask": 7.1, "ask_size": 25.0, "iv": 0.367, "open_interest": 0.0, "volume": 0.0, "delta": -0.9093, "gamma": 0.0324, "vega": 0.0109, "theta": -0.005, "rho": -0.0351, "theo": 6.5452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.14999985694885}, {"option": "WDTE261218C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 254.0, "iv": 0.5438, "open_interest": 0.0, "volume": 0.0, "delta": 0.0552, "gamma": 0.0278, "vega": 0.0099, "theta": -0.0056, "rho": 0.0014, "theo": 0.0858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "WDTE261218P00034000", "bid": 6.9, "bid_size": 253.0, "ask": 8.1, "ask_size": 25.0, "iv": 0.4141, "open_interest": 0.0, "volume": 0.0, "delta": -0.918, "gamma": 0.0266, "vega": 0.0097, "theta": -0.0046, "rho": -0.0365, "theo": 7.5309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.14999985694885}, {"option": "WDTE261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 254.0, "iv": 0.5899, "open_interest": 0.0, "volume": 0.0, "delta": 0.048, "gamma": 0.0232, "vega": 0.009, "theta": -0.0053, "rho": 0.0012, "theo": 0.0779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "WDTE261218P00035000", "bid": 7.9, "bid_size": 253.0, "ask": 9.2, "ask_size": 25.0, "iv": 0.5175, "open_interest": 0.0, "volume": 0.0, "delta": -0.9248, "gamma": 0.0223, "vega": 0.0087, "theta": -0.0043, "rho": -0.0378, "theo": 8.5184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "WDTE261218C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 254.0, "iv": 0.6335, "open_interest": 0.0, "volume": 0.0, "delta": 0.0423, "gamma": 0.0197, "vega": 0.008, "theta": -0.0051, "rho": 0.0011, "theo": 0.0714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "WDTE261218P00036000", "bid": 8.9, "bid_size": 248.0, "ask": 10.2, "ask_size": 25.0, "iv": 0.5627, "open_interest": 0.0, "volume": 0.0, "delta": -0.9301, "gamma": 0.019, "vega": 0.0079, "theta": -0.004, "rho": -0.0391, "theo": 9.5073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "WDTE261218C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 254.0, "iv": 0.6752, "open_interest": 0.0, "volume": 0.0, "delta": 0.0378, "gamma": 0.017, "vega": 0.0073, "theta": -0.0049, "rho": 0.001, "theo": 0.0661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "WDTE261218P00037000", "bid": 9.9, "bid_size": 246.0, "ask": 11.2, "ask_size": 25.0, "iv": 0.6065, "open_interest": 0.0, "volume": 0.0, "delta": -0.9344, "gamma": 0.0164, "vega": 0.0072, "theta": -0.0037, "rho": -0.0403, "theo": 10.4971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "WDTE261218C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 254.0, "iv": 0.7152, "open_interest": 0.0, "volume": 0.0, "delta": 0.0341, "gamma": 0.0148, "vega": 0.0068, "theta": -0.0047, "rho": 0.0009, "theo": 0.0615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "WDTE261218P00038000", "bid": 10.9, "bid_size": 200.0, "ask": 12.2, "ask_size": 20.0, "iv": 0.649, "open_interest": 0.0, "volume": 0.0, "delta": -0.9379, "gamma": 0.0144, "vega": 0.0066, "theta": -0.0035, "rho": -0.0415, "theo": 11.4877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "WDTE261218C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 254.0, "iv": 0.7536, "open_interest": 0.0, "volume": 0.0, "delta": 0.031, "gamma": 0.0131, "vega": 0.0063, "theta": -0.0046, "rho": 0.0008, "theo": 0.0576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "WDTE261218P00039000", "bid": 11.9, "bid_size": 200.0, "ask": 13.2, "ask_size": 20.0, "iv": 0.6903, "open_interest": 0.0, "volume": 0.0, "delta": -0.9408, "gamma": 0.0127, "vega": 0.0061, "theta": -0.0032, "rho": -0.0427, "theo": 12.479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "WDTE261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 254.0, "iv": 0.7906, "open_interest": 0.0, "volume": 0.0, "delta": 0.0284, "gamma": 0.0116, "vega": 0.0058, "theta": -0.0044, "rho": 0.0007, "theo": 0.0542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "WDTE261218P00040000", "bid": 12.9, "bid_size": 200.0, "ask": 14.2, "ask_size": 20.0, "iv": 0.7305, "open_interest": 0.0, "volume": 0.0, "delta": -0.9433, "gamma": 0.0113, "vega": 0.0057, "theta": -0.003, "rho": -0.0439, "theo": 13.4707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "WDTE261218C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 254.0, "iv": 0.826, "open_interest": 0.0, "volume": 0.0, "delta": 0.0262, "gamma": 0.0105, "vega": 0.0054, "theta": -0.0043, "rho": 0.0007, "theo": 0.0513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "WDTE261218P00041000", "bid": 13.9, "bid_size": 200.0, "ask": 15.2, "ask_size": 20.0, "iv": 0.7696, "open_interest": 0.0, "volume": 0.0, "delta": -0.9454, "gamma": 0.0102, "vega": 0.0053, "theta": -0.0028, "rho": -0.0451, "theo": 14.4628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0500001907349}, {"option": "WDTE261218C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 254.0, "iv": 0.8602, "open_interest": 0.0, "volume": 0.0, "delta": 0.0243, "gamma": 0.0095, "vega": 0.0051, "theta": -0.0042, "rho": 0.0006, "theo": 0.0487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "WDTE261218P00042000", "bid": 14.9, "bid_size": 200.0, "ask": 16.2, "ask_size": 20.0, "iv": 0.8077, "open_interest": 0.0, "volume": 0.0, "delta": -0.9473, "gamma": 0.0092, "vega": 0.005, "theta": -0.0026, "rho": -0.0462, "theo": 15.4552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0500001907349}, {"option": "WDTE261218C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 254.0, "iv": 0.8933, "open_interest": 0.0, "volume": 0.0, "delta": 0.0226, "gamma": 0.0086, "vega": 0.0048, "theta": -0.004, "rho": 0.0006, "theo": 0.0463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "WDTE261218P00043000", "bid": 15.9, "bid_size": 200.0, "ask": 17.2, "ask_size": 20.0, "iv": 0.8449, "open_interest": 0.0, "volume": 0.0, "delta": -0.9489, "gamma": 0.0084, "vega": 0.0047, "theta": -0.0023, "rho": -0.0474, "theo": 16.4478, "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": 17.0500001907349}, {"option": "WDTE261218C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 254.0, "iv": 0.9252, "open_interest": 0.0, "volume": 0.0, "delta": 0.0212, "gamma": 0.0079, "vega": 0.0045, "theta": -0.0039, "rho": 0.0005, "theo": 0.0442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "WDTE261218P00044000", "bid": 16.9, "bid_size": 200.0, "ask": 18.2, "ask_size": 20.0, "iv": 0.8812, "open_interest": 0.0, "volume": 0.0, "delta": -0.9503, "gamma": 0.0077, "vega": 0.0044, "theta": -0.0021, "rho": -0.0486, "theo": 17.4408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0500001907349}, {"option": "WDTE261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 254.0, "iv": 0.9562, "open_interest": 0.0, "volume": 0.0, "delta": 0.0199, "gamma": 0.0072, "vega": 0.0042, "theta": -0.0038, "rho": 0.0005, "theo": 0.0423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "WDTE261218P00045000", "bid": 17.8, "bid_size": 200.0, "ask": 19.2, "ask_size": 20.0, "iv": 0.857, "open_interest": 0.0, "volume": 0.0, "delta": -0.9516, "gamma": 0.0071, "vega": 0.0042, "theta": -0.002, "rho": -0.0497, "theo": 18.4339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0500001907349}, {"option": "WDTE270319C00020000", "bid": 6.4, "bid_size": 200.0, "ask": 7.9, "ask_size": 80.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.015, "rho": 0.0, "theo": 7.165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.69999980926514}, {"option": "WDTE270319P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 101.0, "iv": 0.3873, "open_interest": 0.0, "volume": 0.0, "delta": -0.1152, "gamma": 0.0312, "vega": 0.0309, "theta": -0.0043, "rho": -0.0125, "theo": 0.378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "WDTE270319C00021000", "bid": 5.4, "bid_size": 200.0, "ask": 6.9, "ask_size": 80.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.015, "rho": 0.0, "theo": 6.165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.69999980926514}, {"option": "WDTE270319P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 101.0, "iv": 0.3364, "open_interest": 0.0, "volume": 0.0, "delta": -0.1403, "gamma": 0.0404, "vega": 0.0354, "theta": -0.0044, "rho": -0.0151, "theo": 0.423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "WDTE270319C00022000", "bid": 4.4, "bid_size": 200.0, "ask": 5.9, "ask_size": 80.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.015, "rho": 0.0, "theo": 5.165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.69999980926514}, {"option": "WDTE270319P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 100.0, "iv": 0.2788, "open_interest": 0.0, "volume": 0.0, "delta": -0.1742, "gamma": 0.0532, "vega": 0.0406, "theta": -0.0044, "rho": -0.0186, "theo": 0.4811, "change": 0.0, "open": 0.0, "high": 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": "WDTE270319C00023000", "bid": 3.4, "bid_size": 200.0, "ask": 4.9, "ask_size": 80.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.015, "rho": 0.0, "theo": 4.165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "WDTE270319P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 101.0, "iv": 0.2371, "open_interest": 0.0, "volume": 0.0, "delta": -0.223, "gamma": 0.0716, "vega": 0.0467, "theta": -0.0043, "rho": -0.0236, "theo": 0.5642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "WDTE270319C00024000", "bid": 2.5, "bid_size": 200.0, "ask": 3.9, "ask_size": 80.0, "iv": 0.3047, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.015, "rho": 0.0, "theo": 3.165, "change": 0.0, "open": 0.0, "high": 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": "WDTE270319P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 98.0, "iv": 0.189, "open_interest": 0.0, "volume": 0.0, "delta": -0.297, "gamma": 0.0971, "vega": 0.0534, "theta": -0.0042, "rho": -0.0314, "theo": 0.6995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000000745058}, {"option": "WDTE270319C00025000", "bid": 1.5, "bid_size": 200.0, "ask": 2.85, "ask_size": 80.0, "iv": 0.2255, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.015, "rho": 0.0, "theo": 2.165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67500007152557}, {"option": "WDTE270319P00025000", "bid": 0.05, "bid_size": 51.0, "ask": 1.6, "ask_size": 97.0, "iv": 0.1561, "open_interest": 0.0, "volume": 0.0, "delta": -0.4102, "gamma": 0.1231, "vega": 0.0585, "theta": -0.004, "rho": -0.0434, "theo": 0.9654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500000298023}, {"option": "WDTE270319C00026000", "bid": 0.55, "bid_size": 254.0, "ask": 1.85, "ask_size": 100.0, "iv": 0.1695, "open_interest": 0.0, "volume": 0.0, "delta": 0.7881, "gamma": 0.4149, "vega": 0.0322, "theta": -0.0134, "rho": 0.0102, "theo": 1.2202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.67500002682209}, {"option": "WDTE270319P00026000", "bid": 0.45, "bid_size": 50.0, "ask": 2.15, "ask_size": 25.0, "iv": 0.1411, "open_interest": 0.0, "volume": 0.0, "delta": -0.5437, "gamma": 0.1229, "vega": 0.0574, "theta": -0.0037, "rho": -0.0584, "theo": 1.5004, "change": 0.0, "open": 0.0, "high": 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": "WDTE270319C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 102.0, "iv": 0.1373, "open_interest": 0.0, "volume": 0.0, "delta": 0.4487, "gamma": 0.2134, "vega": 0.053, "theta": -0.008, "rho": 0.0166, "theo": 0.7368, "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": 0.324999988079071}, {"option": "WDTE270319P00027000", "bid": 1.2, "bid_size": 49.0, "ask": 3.0, "ask_size": 25.0, "iv": 0.1577, "open_interest": 0.0, "volume": 0.0, "delta": -0.6411, "gamma": 0.0996, "vega": 0.0515, "theta": -0.0036, "rho": -0.0707, "theo": 2.2811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.67500001192093}, {"option": "WDTE270319C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 91.0, "iv": 0.1708, "open_interest": 0.0, "volume": 0.0, "delta": 0.3, "gamma": 0.1287, "vega": 0.0505, "theta": -0.0062, "rho": 0.0155, "theo": 0.5344, "change": 0.0, "open": 0.0, "high": 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": "WDTE270319P00028000", "bid": 2.1, "bid_size": 99.0, "ask": 4.1, "ask_size": 25.0, "iv": 0.2046, "open_interest": 40.0, "volume": 0.0, "delta": -0.7004, "gamma": 0.0776, "vega": 0.0456, "theta": -0.0034, "rho": -0.0797, "theo": 3.1676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-05T10:48:18", "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "WDTE270319C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 101.0, "iv": 0.2093, "open_interest": 0.0, "volume": 0.0, "delta": 0.2254, "gamma": 0.089, "vega": 0.0453, "theta": -0.0054, "rho": 0.0134, "theo": 0.4327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "WDTE270319P00029000", "bid": 3.0, "bid_size": 92.0, "ask": 5.1, "ask_size": 25.0, "iv": 0.2349, "open_interest": 38.0, "volume": 0.0, "delta": -0.7382, "gamma": 0.0617, "vega": 0.0407, "theta": -0.0033, "rho": -0.0867, "theo": 4.0951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-09-14T10:16:36", "percent_change": 0.0, "prev_day_close": 4.50000011920929}, {"option": "WDTE270319C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 101.0, "iv": 0.2472, "open_interest": 10.0, "volume": 0.0, "delta": 0.1816, "gamma": 0.0668, "vega": 0.0406, "theta": -0.0049, "rho": 0.0117, "theo": 0.372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-08-28T12:54:23", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "WDTE270319P00030000", "bid": 4.0, "bid_size": 92.0, "ask": 5.9, "ask_size": 25.0, "iv": 0.2452, "open_interest": 1.0, "volume": 0.0, "delta": -0.7641, "gamma": 0.0504, "vega": 0.0368, "theta": -0.0032, "rho": -0.0926, "theo": 5.0415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-10-20T11:55:43", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "WDTE270319C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 101.0, "iv": 0.2812, "open_interest": 1.0, "volume": 0.0, "delta": 0.1528, "gamma": 0.053, "vega": 0.0372, "theta": -0.0046, "rho": 0.0106, "theo": 0.3313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-07-30T11:50:14", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "WDTE270319P00031000", "bid": 5.0, "bid_size": 90.0, "ask": 6.9, "ask_size": 25.0, "iv": 0.2818, "open_interest": 0.0, "volume": 0.0, "delta": -0.7829, "gamma": 0.0422, "vega": 0.0336, "theta": -0.0031, "rho": -0.0979, "theo": 5.9983, "change": 0.0, "open": 0.0, "high": 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": "WDTE270319C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 141.0, "iv": 0.3125, "open_interest": 0.0, "volume": 1.0, "delta": 0.1326, "gamma": 0.0436, "vega": 0.0338, "theta": -0.0045, "rho": 0.0092, "theo": 0.3021, "change": -0.175, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T09:30:31", "percent_change": -77.7778, "prev_day_close": 0.224999994039536}, {"option": "WDTE270319P00032000", "bid": 6.0, "bid_size": 90.0, "ask": 8.0, "ask_size": 25.0, "iv": 0.333, "open_interest": 0.0, "volume": 0.0, "delta": -0.7971, "gamma": 0.0361, "vega": 0.031, "theta": -0.0029, "rho": -0.1027, "theo": 6.9613, "change": 0.0, "open": 0.0, "high": 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": "WDTE270319C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 152.0, "iv": 0.3417, "open_interest": 0.0, "volume": 0.0, "delta": 0.1176, "gamma": 0.0369, "vega": 0.0312, "theta": -0.0043, "rho": 0.0085, "theo": 0.28, "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": 0.224999994039536}, {"option": "WDTE270319P00033000", "bid": 7.0, "bid_size": 50.0, "ask": 9.0, "ask_size": 25.0, "iv": 0.3671, "open_interest": 0.0, "volume": 0.0, "delta": -0.8083, "gamma": 0.0314, "vega": 0.0288, "theta": -0.0028, "rho": -0.1073, "theo": 7.9284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "WDTE270319C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 152.0, "iv": 0.3693, "open_interest": 0.0, "volume": 0.0, "delta": 0.1058, "gamma": 0.0319, "vega": 0.0292, "theta": -0.0042, "rho": 0.0076, "theo": 0.2621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "WDTE270319P00034000", "bid": 8.0, "bid_size": 49.0, "ask": 9.8, "ask_size": 25.0, "iv": 0.3651, "open_interest": 0.0, "volume": 0.0, "delta": -0.8173, "gamma": 0.0276, "vega": 0.027, "theta": -0.0026, "rho": -0.1116, "theo": 8.8984, "change": 0.0, "open": 0.0, "high": 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": "WDTE270319C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 152.0, "iv": 0.3954, "open_interest": 1.0, "volume": 0.0, "delta": 0.0965, "gamma": 0.028, "vega": 0.0271, "theta": -0.0041, "rho": 0.007, "theo": 0.2477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-08-06T09:46:37", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "WDTE270319P00035000", "bid": 8.9, "bid_size": 90.0, "ask": 10.8, "ask_size": 25.0, "iv": 0.3766, "open_interest": 0.0, "volume": 0.0, "delta": -0.8247, "gamma": 0.0247, "vega": 0.0255, "theta": -0.0025, "rho": -0.1159, "theo": 9.8705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4500002861023}, {"option": "WDTE270319C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 152.0, "iv": 0.4202, "open_interest": 0.0, "volume": 0.0, "delta": 0.0889, "gamma": 0.0249, "vega": 0.0256, "theta": -0.004, "rho": 0.0066, "theo": 0.2357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "WDTE270319P00036000", "bid": 9.9, "bid_size": 92.0, "ask": 11.8, "ask_size": 25.0, "iv": 0.4071, "open_interest": 0.0, "volume": 0.0, "delta": -0.8309, "gamma": 0.0222, "vega": 0.0241, "theta": -0.0024, "rho": -0.12, "theo": 10.8443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4500002861023}, {"option": "WDTE270319C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 152.0, "iv": 0.4438, "open_interest": 0.0, "volume": 0.0, "delta": 0.0824, "gamma": 0.0224, "vega": 0.0245, "theta": -0.004, "rho": 0.0062, "theo": 0.2252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "WDTE270319P00037000", "bid": 10.9, "bid_size": 90.0, "ask": 12.8, "ask_size": 25.0, "iv": 0.4368, "open_interest": 0.0, "volume": 0.0, "delta": -0.8362, "gamma": 0.0202, "vega": 0.0229, "theta": -0.0022, "rho": -0.124, "theo": 11.8193, "change": 0.0, "open": 0.0, "high": 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": "WDTE270319C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 152.0, "iv": 0.4664, "open_interest": 0.0, "volume": 0.0, "delta": 0.077, "gamma": 0.0203, "vega": 0.0231, "theta": -0.0039, "rho": 0.0058, "theo": 0.2162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "WDTE270319P00038000", "bid": 11.9, "bid_size": 90.0, "ask": 13.9, "ask_size": 25.0, "iv": 0.4857, "open_interest": 0.0, "volume": 0.0, "delta": -0.8407, "gamma": 0.0185, "vega": 0.0218, "theta": -0.0021, "rho": -0.1279, "theo": 12.7953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3500003814697}, {"option": "WDTE270319C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 152.0, "iv": 0.4881, "open_interest": 0.0, "volume": 0.0, "delta": 0.0724, "gamma": 0.0186, "vega": 0.022, "theta": -0.0039, "rho": 0.0054, "theo": 0.2084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "WDTE270319P00039000", "bid": 12.9, "bid_size": 49.0, "ask": 14.7, "ask_size": 25.0, "iv": 0.4723, "open_interest": 0.0, "volume": 0.0, "delta": -0.8447, "gamma": 0.017, "vega": 0.0209, "theta": -0.002, "rho": -0.1318, "theo": 13.7721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3500003814697}, {"option": "WDTE270319C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 152.0, "iv": 0.5091, "open_interest": 0.0, "volume": 0.0, "delta": 0.0684, "gamma": 0.0171, "vega": 0.021, "theta": -0.0038, "rho": 0.0051, "theo": 0.2016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "WDTE270319P00040000", "bid": 13.8, "bid_size": 92.0, "ask": 15.9, "ask_size": 25.0, "iv": 0.5216, "open_interest": 0.0, "volume": 0.0, "delta": -0.8481, "gamma": 0.0158, "vega": 0.0201, "theta": -0.0018, "rho": -0.1356, "theo": 14.7496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3000001907349}, {"option": "WDTE270617C00019000", "bid": 7.4, "bid_size": 200.0, "ask": 9.1, "ask_size": 60.0, "iv": 0.5898, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0262, "rho": 0.0, "theo": 8.165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "WDTE270617P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 77.0, "iv": 0.3415, "open_interest": 0.0, "volume": 0.0, "delta": -0.1265, "gamma": 0.0289, "vega": 0.0421, "theta": -0.003, "rho": -0.0238, "theo": 0.4953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "WDTE270617C00020000", "bid": 6.4, "bid_size": 200.0, "ask": 8.1, "ask_size": 60.0, "iv": 0.5305, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0262, "rho": 0.0, "theo": 7.165, "change": 0.0, "open": 0.0, "high": 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": "WDTE270617P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 77.0, "iv": 0.3011, "open_interest": 0.0, "volume": 0.0, "delta": -0.1532, "gamma": 0.0369, "vega": 0.0476, "theta": -0.003, "rho": -0.0285, "theo": 0.5539, "change": 0.0, "open": 0.0, "high": 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": "WDTE270617C00021000", "bid": 5.4, "bid_size": 200.0, "ask": 7.1, "ask_size": 60.0, "iv": 0.4727, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0262, "rho": 0.0, "theo": 6.165, "change": 0.0, "open": 0.0, "high": 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": "WDTE270617P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 76.0, "iv": 0.2547, "open_interest": 0.0, "volume": 0.0, "delta": -0.189, "gamma": 0.0478, "vega": 0.054, "theta": -0.0029, "rho": -0.0349, "theo": 0.6303, "change": 0.0, "open": 0.0, "high": 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": "WDTE270617C00022000", "bid": 4.4, "bid_size": 200.0, "ask": 6.1, "ask_size": 60.0, "iv": 0.4158, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0262, "rho": 0.0, "theo": 5.165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.60000014305115}, {"option": "WDTE270617P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 76.0, "iv": 0.2194, "open_interest": 0.0, "volume": 0.0, "delta": -0.2387, "gamma": 0.0625, "vega": 0.061, "theta": -0.0028, "rho": -0.0438, "theo": 0.7383, "change": 0.0, "open": 0.0, "high": 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": "WDTE270617C00023000", "bid": 3.4, "bid_size": 200.0, "ask": 5.1, "ask_size": 60.0, "iv": 0.3594, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0262, "rho": 0.0, "theo": 4.165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.60000014305115}, {"option": "WDTE270617P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 74.0, "iv": 0.1822, "open_interest": 0.0, "volume": 0.0, "delta": -0.3106, "gamma": 0.0809, "vega": 0.0679, "theta": -0.0027, "rho": -0.0567, "theo": 0.9109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000000745058}, {"option": "WDTE270617C00024000", "bid": 2.35, "bid_size": 200.0, "ask": 4.1, "ask_size": 60.0, "iv": 0.2953, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0262, "rho": 0.0, "theo": 3.165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "WDTE270617P00024000", "bid": 0.05, "bid_size": 37.0, "ask": 2.1, "ask_size": 38.0, "iv": 0.1461, "open_interest": 0.0, "volume": 0.0, "delta": -0.4106, "gamma": 0.0964, "vega": 0.072, "theta": -0.0025, "rho": -0.0752, "theo": 1.2266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500000298023}, {"option": "WDTE270617C00025000", "bid": 1.35, "bid_size": 254.0, "ask": 3.1, "ask_size": 75.0, "iv": 0.2369, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0262, "rho": 0.0, "theo": 2.165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "WDTE270617P00025000", "bid": 0.4, "bid_size": 74.0, "ask": 2.8, "ask_size": 25.0, "iv": 0.1376, "open_interest": 0.0, "volume": 0.0, "delta": -0.5184, "gamma": 0.0946, "vega": 0.0698, "theta": -0.0022, "rho": -0.0964, "theo": 1.7857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "WDTE270617C00026000", "bid": 0.35, "bid_size": 254.0, "ask": 2.05, "ask_size": 72.0, "iv": 0.1635, "open_interest": 0.0, "volume": 0.0, "delta": 0.7468, "gamma": 0.395, "vega": 0.0435, "theta": -0.0102, "rho": 0.0152, "theo": 1.2481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.650000000372529}, {"option": "WDTE270617P00026000", "bid": 1.1, "bid_size": 38.0, "ask": 3.7, "ask_size": 25.0, "iv": 0.1523, "open_interest": 0.0, "volume": 0.0, "delta": -0.5987, "gamma": 0.0794, "vega": 0.0634, "theta": -0.002, "rho": -0.1144, "theo": 2.5524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "WDTE270617C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 76.0, "iv": 0.1507, "open_interest": 0.0, "volume": 0.0, "delta": 0.4379, "gamma": 0.1891, "vega": 0.0632, "theta": -0.007, "rho": 0.0224, "theo": 0.8197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "WDTE270617P00027000", "bid": 2.0, "bid_size": 35.0, "ask": 4.6, "ask_size": 25.0, "iv": 0.1739, "open_interest": 0.0, "volume": 0.0, "delta": -0.6506, "gamma": 0.0642, "vega": 0.0568, "theta": -0.0018, "rho": -0.1283, "theo": 3.4182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "WDTE270617C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 74.0, "iv": 0.1736, "open_interest": 0.0, "volume": 0.0, "delta": 0.3023, "gamma": 0.1162, "vega": 0.0615, "theta": -0.0052, "rho": 0.0217, "theo": 0.6181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "WDTE270617P00028000", "bid": 2.9, "bid_size": 38.0, "ask": 5.4, "ask_size": 25.0, "iv": 0.1772, "open_interest": 1.0, "volume": 0.0, "delta": -0.6851, "gamma": 0.0525, "vega": 0.0513, "theta": -0.0016, "rho": -0.1396, "theo": 4.3267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-11-06T12:27:47", "percent_change": 0.0, "prev_day_close": 4.64999985694885}, {"option": "WDTE270617C00029000", "bid": 0.15, "bid_size": 2.0, "ask": 0.45, "ask_size": 1.0, "iv": 0.1957, "open_interest": 2.0, "volume": 0.0, "delta": 0.2304, "gamma": 0.081, "vega": 0.0566, "theta": -0.0044, "rho": 0.0195, "theo": 0.5063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-04T09:43:51", "percent_change": 0.0, "prev_day_close": 0.299999997019768}, {"option": "WDTE270617P00029000", "bid": 3.8, "bid_size": 70.0, "ask": 6.5, "ask_size": 25.0, "iv": 0.2108, "open_interest": 1.0, "volume": 0.0, "delta": -0.7093, "gamma": 0.0437, "vega": 0.0468, "theta": -0.0014, "rho": -0.1492, "theo": 5.2562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-11-04T09:44:32", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "WDTE270617C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 76.0, "iv": 0.2422, "open_interest": 6.0, "volume": 0.0, "delta": 0.1869, "gamma": 0.0612, "vega": 0.0512, "theta": -0.0039, "rho": 0.0177, "theo": 0.4364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-26T09:57:07", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "WDTE270617P00030000", "bid": 4.8, "bid_size": 70.0, "ask": 7.5, "ask_size": 25.0, "iv": 0.243, "open_interest": 1.0, "volume": 0.0, "delta": -0.7271, "gamma": 0.0372, "vega": 0.043, "theta": -0.0011, "rho": -0.1579, "theo": 6.1973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-10-20T10:51:32", "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "WDTE270617C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 115.0, "iv": 0.2701, "open_interest": 1.0, "volume": 0.0, "delta": 0.158, "gamma": 0.0487, "vega": 0.0476, "theta": -0.0035, "rho": 0.0161, "theo": 0.3882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-04T10:08:56", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "WDTE270617P00031000", "bid": 5.8, "bid_size": 38.0, "ask": 8.3, "ask_size": 25.0, "iv": 0.2464, "open_interest": 0.0, "volume": 0.0, "delta": -0.7408, "gamma": 0.0322, "vega": 0.04, "theta": -0.0009, "rho": -0.1659, "theo": 7.1455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "WDTE270617C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 115.0, "iv": 0.2956, "open_interest": 0.0, "volume": 0.0, "delta": 0.1375, "gamma": 0.0403, "vega": 0.0433, "theta": -0.0033, "rho": 0.0144, "theo": 0.3534, "change": 0.0, "open": 0.0, "high": 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": "WDTE270617P00032000", "bid": 6.7, "bid_size": 74.0, "ask": 9.4, "ask_size": 25.0, "iv": 0.2766, "open_interest": 0.0, "volume": 0.0, "delta": -0.7516, "gamma": 0.0282, "vega": 0.0373, "theta": -0.0007, "rho": -0.1735, "theo": 8.0985, "change": 0.0, "open": 0.0, "high": 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": "WDTE270617C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 115.0, "iv": 0.3192, "open_interest": 0.0, "volume": 0.0, "delta": 0.1222, "gamma": 0.0342, "vega": 0.0407, "theta": -0.0032, "rho": 0.0136, "theo": 0.3267, "change": 0.0, "open": 0.0, "high": 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": "WDTE270617P00033000", "bid": 7.7, "bid_size": 68.0, "ask": 10.4, "ask_size": 25.0, "iv": 0.306, "open_interest": 0.0, "volume": 0.0, "delta": -0.7604, "gamma": 0.0251, "vega": 0.0351, "theta": -0.0005, "rho": -0.1807, "theo": 9.0548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "WDTE270617C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 115.0, "iv": 0.3414, "open_interest": 0.0, "volume": 0.0, "delta": 0.1102, "gamma": 0.0297, "vega": 0.0379, "theta": -0.003, "rho": 0.0123, "theo": 0.3049, "change": 0.0, "open": 0.0, "high": 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": "WDTE270617P00034000", "bid": 8.7, "bid_size": 38.0, "ask": 11.2, "ask_size": 25.0, "iv": 0.3024, "open_interest": 0.0, "volume": 0.0, "delta": -0.7676, "gamma": 0.0225, "vega": 0.0332, "theta": -0.0003, "rho": -0.1877, "theo": 10.0135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "WDTE270617C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 115.0, "iv": 0.3625, "open_interest": 0.0, "volume": 0.0, "delta": 0.1007, "gamma": 0.0261, "vega": 0.0353, "theta": -0.0029, "rho": 0.0113, "theo": 0.2879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "WDTE270617P00035000", "bid": 9.7, "bid_size": 38.0, "ask": 12.2, "ask_size": 25.0, "iv": 0.3308, "open_interest": 0.0, "volume": 0.0, "delta": -0.7737, "gamma": 0.0204, "vega": 0.0315, "theta": 0.0, "rho": -0.1946, "theo": 10.974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "WDTE270617C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 114.0, "iv": 0.3824, "open_interest": 0.0, "volume": 0.0, "delta": 0.0929, "gamma": 0.0234, "vega": 0.0339, "theta": -0.0029, "rho": 0.0108, "theo": 0.2734, "change": 0.0, "open": 0.0, "high": 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": "WDTE270617P00036000", "bid": 10.6, "bid_size": 70.0, "ask": 13.3, "ask_size": 25.0, "iv": 0.3584, "open_interest": 0.0, "volume": 0.0, "delta": -0.7789, "gamma": 0.0186, "vega": 0.03, "theta": 0.0, "rho": -0.2013, "theo": 11.9362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "WDTE270617C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 114.0, "iv": 0.4013, "open_interest": 0.0, "volume": 0.0, "delta": 0.0863, "gamma": 0.0211, "vega": 0.0322, "theta": -0.0028, "rho": 0.0103, "theo": 0.2608, "change": 0.0, "open": 0.0, "high": 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": "WDTE270617P00037000", "bid": 11.6, "bid_size": 38.0, "ask": 14.3, "ask_size": 25.0, "iv": 0.3852, "open_interest": 0.0, "volume": 0.0, "delta": -0.7834, "gamma": 0.0171, "vega": 0.0287, "theta": 0.0, "rho": -0.2079, "theo": 12.8993, "change": 0.0, "open": 0.0, "high": 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": "WDTE270617C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 114.0, "iv": 0.4194, "open_interest": 0.0, "volume": 0.0, "delta": 0.0808, "gamma": 0.0192, "vega": 0.0308, "theta": -0.0027, "rho": 0.0095, "theo": 0.2499, "change": 0.0, "open": 0.0, "high": 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": "WDTE270617P00038000", "bid": 12.6, "bid_size": 38.0, "ask": 15.1, "ask_size": 25.0, "iv": 0.3765, "open_interest": 0.0, "volume": 0.0, "delta": -0.7874, "gamma": 0.0158, "vega": 0.0275, "theta": 0.0, "rho": -0.2144, "theo": 13.8634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3499999046326}, {"option": "WDTE270617C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 114.0, "iv": 0.4368, "open_interest": 0.0, "volume": 0.0, "delta": 0.0761, "gamma": 0.0176, "vega": 0.0291, "theta": -0.0027, "rho": 0.009, "theo": 0.2408, "change": 0.0, "open": 0.0, "high": 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": "WDTE270617P00039000", "bid": 13.5, "bid_size": 69.0, "ask": 16.2, "ask_size": 25.0, "iv": 0.4031, "open_interest": 0.0, "volume": 0.0, "delta": -0.7908, "gamma": 0.0147, "vega": 0.0265, "theta": 0.0, "rho": -0.2208, "theo": 14.8283, "change": 0.0, "open": 0.0, "high": 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}], "symbol": "WDTE", "security_type": "stock", "exchange_id": 3, "current_price": 27.1896, "price_change": 0.5796, "price_change_percent": 2.1781, "bid": 26.0, "ask": 29.25, "bid_size": 500, "ask_size": 100, "open": 26.73, "high": 27.1896, "low": 26.73, "close": 27.1896, "prev_day_close": 26.61, "volume": 26231, "iv30": 18.963, "iv30_change": -2.525, "iv30_change_percent": -11.7507, "seqno": 10409115675, "last_trade_time": "2026-11-09T15:11:58", "tick": "up"}, "symbol": "WDTE"}