{"timestamp": "2026-11-10 15:12:20", "data": {"options": [{"option": "WEAT261120C00016000", "bid": 4.4, "bid_size": 170.0, "ask": 7.1, "ask_size": 699.0, "iv": 1.1691, "open_interest": 0.0, "volume": 0.0, "delta": 0.9932, "gamma": 0.0071, "vega": 0.0007, "theta": -0.0015, "rho": 0.0052, "theo": 5.6607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "WEAT261120P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1760.0, "iv": 1.851, "open_interest": 4.0, "volume": 0.0, "delta": -0.0071, "gamma": 0.0071, "vega": 0.0007, "theta": -0.0022, "rho": 0.0, "theo": 0.0062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-10-22T09:33:13", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "WEAT261120C00017000", "bid": 3.3, "bid_size": 188.0, "ask": 6.1, "ask_size": 703.0, "iv": 0.8313, "open_interest": 0.0, "volume": 0.0, "delta": 0.9894, "gamma": 0.0122, "vega": 0.001, "theta": -0.0023, "rho": 0.0055, "theo": 4.6645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.89999997615814}, {"option": "WEAT261120P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1533.0, "iv": 1.5865, "open_interest": 0.0, "volume": 0.0, "delta": -0.0109, "gamma": 0.0123, "vega": 0.001, "theta": -0.0029, "rho": -0.0001, "theo": 0.0086, "change": 0.0, "open": 0.0, "high": 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": "WEAT261120C00018000", "bid": 2.15, "bid_size": 194.0, "ask": 5.1, "ask_size": 703.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9818, "gamma": 0.023, "vega": 0.0017, "theta": -0.0034, "rho": 0.0058, "theo": 3.6704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.72499990463257}, {"option": "WEAT261120P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 1481.0, "iv": 1.6564, "open_interest": 0.0, "volume": 0.0, "delta": -0.0185, "gamma": 0.023, "vega": 0.0017, "theta": -0.0039, "rho": -0.0001, "theo": 0.013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "WEAT261120C00019000", "bid": 1.35, "bid_size": 185.0, "ask": 4.1, "ask_size": 703.0, "iv": 0.5521, "open_interest": 0.0, "volume": 0.0, "delta": 0.9649, "gamma": 0.0486, "vega": 0.0029, "theta": -0.0053, "rho": 0.006, "theo": 2.6811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.42500001192093}, {"option": "WEAT261120P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 1944.0, "iv": 1.3724, "open_interest": 99.0, "volume": 0.0, "delta": -0.0355, "gamma": 0.0488, "vega": 0.0029, "theta": -0.0057, "rho": -0.0002, "theo": 0.0223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T12:56:25", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "WEAT261120C00020000", "bid": 0.15, "bid_size": 246.0, "ask": 3.5, "ask_size": 701.0, "iv": 0.5065, "open_interest": 8.0, "volume": 0.0, "delta": 0.9183, "gamma": 0.1195, "vega": 0.0056, "theta": -0.0088, "rho": 0.006, "theo": 1.7075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-10-27T13:49:05", "percent_change": 0.0, "prev_day_close": 1.84999997913837}, {"option": "WEAT261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1406.0, "iv": 0.7121, "open_interest": 2.0, "volume": 0.0, "delta": -0.0825, "gamma": 0.1204, "vega": 0.0056, "theta": -0.0091, "rho": -0.0005, "theo": 0.0475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-03T10:42:44", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "WEAT261120C00021000", "bid": 0.35, "bid_size": 582.0, "ask": 1.3, "ask_size": 897.0, "iv": 0.2892, "open_interest": 73.0, "volume": 0.0, "delta": 0.7561, "gamma": 0.3134, "vega": 0.0115, "theta": -0.0153, "rho": 0.0051, "theo": 0.8083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.78, "last_trade_time": "2026-11-09T14:04:04", "percent_change": 0.0, "prev_day_close": 0.600000008940697}, {"option": "WEAT261120P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1140.0, "iv": 0.5319, "open_interest": 0.0, "volume": 0.0, "delta": -0.2467, "gamma": 0.3172, "vega": 0.0115, "theta": -0.0156, "rho": -0.0015, "theo": 0.1478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "WEAT261120C00022000", "bid": 0.2, "bid_size": 1.0, "ask": 0.3, "ask_size": 202.0, "iv": 0.2712, "open_interest": 80.0, "volume": 0.0, "delta": 0.3787, "gamma": 0.3797, "vega": 0.0138, "theta": -0.0188, "rho": 0.0026, "theo": 0.2552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T11:41:44", "percent_change": 0.0, "prev_day_close": 0.225000001490116}, {"option": "WEAT261120P00022000", "bid": 0.4, "bid_size": 56.0, "ask": 0.65, "ask_size": 42.0, "iv": 0.2203, "open_interest": 282.0, "volume": 0.0, "delta": -0.6292, "gamma": 0.3856, "vega": 0.0137, "theta": -0.019, "rho": -0.0032, "theo": 0.5984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-06T13:32:06", "percent_change": 0.0, "prev_day_close": 0.549999982118607}, {"option": "WEAT261120C00023000", "bid": 0.05, "bid_size": 1.0, "ask": 0.2, "ask_size": 1044.0, "iv": 0.372, "open_interest": 236.0, "volume": 0.0, "delta": 0.1516, "gamma": 0.192, "vega": 0.0086, "theta": -0.0137, "rho": 0.001, "theo": 0.0921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-09T15:02:20", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "WEAT261120P00023000", "bid": 0.15, "bid_size": 214.0, "ask": 3.1, "ask_size": 167.0, "iv": 0.5171, "open_interest": 35.0, "volume": 0.0, "delta": -0.8591, "gamma": 0.1987, "vega": 0.0082, "theta": -0.0141, "rho": -0.0035, "theo": 1.4412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-11-09T09:38:40", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "WEAT261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 167.0, "iv": 0.3595, "open_interest": 708.0, "volume": 18.0, "delta": 0.0689, "gamma": 0.0908, "vega": 0.0049, "theta": -0.0089, "rho": 0.0005, "theo": 0.0419, "change": 0.005, "open": 0.05, "high": 0.05, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-10T09:48:27", "percent_change": 20.0, "prev_day_close": 0.025000000372529}, {"option": "WEAT261120P00024000", "bid": 2.25, "bid_size": 235.0, "ask": 2.55, "ask_size": 230.0, "iv": 0.4086, "open_interest": 135.0, "volume": 0.0, "delta": -0.9435, "gamma": 0.0978, "vega": 0.0042, "theta": -0.0093, "rho": -0.0026, "theo": 2.3964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-10-30T15:54:03", "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "WEAT261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 20.0, "iv": 0.4707, "open_interest": 632.0, "volume": 0.0, "delta": 0.0351, "gamma": 0.0462, "vega": 0.0029, "theta": -0.0058, "rho": 0.0002, "theo": 0.0218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T15:03:01", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "WEAT261120P00025000", "bid": 1.85, "bid_size": 209.0, "ask": 4.7, "ask_size": 161.0, "iv": 0.0, "open_interest": 25.0, "volume": 0.0, "delta": -0.9777, "gamma": 0.0494, "vega": 0.0019, "theta": -0.0059, "rho": -0.0017, "theo": 3.3816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-10-28T10:17:43", "percent_change": 0.0, "prev_day_close": 2.77499997615814}, {"option": "WEAT261120C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1541.0, "iv": 0.755, "open_interest": 1695.0, "volume": 0.0, "delta": 0.0194, "gamma": 0.0252, "vega": 0.0017, "theta": -0.0038, "rho": 0.0001, "theo": 0.0123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-10-30T14:27:38", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "WEAT261120P00026000", "bid": 2.95, "bid_size": 177.0, "ask": 5.7, "ask_size": 161.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9921, "gamma": 0.0221, "vega": 0.0007, "theta": -0.0042, "rho": -0.0005, "theo": 4.3767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-10-30T10:28:02", "percent_change": 0.0, "prev_day_close": 4.89999985694885}, {"option": "WEAT261120C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.6686, "open_interest": 1572.0, "volume": 0.0, "delta": 0.0114, "gamma": 0.0145, "vega": 0.0011, "theta": -0.0026, "rho": 0.0001, "theo": 0.0074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T10:12:45", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "WEAT261120P00027000", "bid": 3.9, "bid_size": 176.0, "ask": 6.6, "ask_size": 162.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.0081, "vega": 0.0002, "theta": -0.0034, "rho": -0.0001, "theo": 5.3754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.84, "last_trade_time": "2026-10-30T11:43:13", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "WEAT261120C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1715.0, "iv": 1.5064, "open_interest": 73.0, "volume": 0.0, "delta": 0.007, "gamma": 0.0087, "vega": 0.0007, "theta": -0.0018, "rho": 0.0, "theo": 0.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-11-02T14:51:05", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "WEAT261120P00028000", "bid": 5.0, "bid_size": 166.0, "ask": 8.1, "ask_size": 155.0, "iv": 1.1552, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0022, "vega": 0.0001, "theta": -0.0032, "rho": 0.0, "theo": 6.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.55, "last_trade_time": "2026-10-14T15:56:35", "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "WEAT261120C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1812.0, "iv": 1.6322, "open_interest": 6.0, "volume": 0.0, "delta": 0.0044, "gamma": 0.0054, "vega": 0.0005, "theta": -0.0012, "rho": 0.0, "theo": 0.0029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-09-28T13:40:05", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "WEAT261120P00029000", "bid": 5.6, "bid_size": 163.0, "ask": 8.6, "ask_size": 160.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0006, "vega": 0.0, "theta": -0.0032, "rho": 0.0, "theo": 7.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "WEAT261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 73.0, "iv": 1.0302, "open_interest": 41.0, "volume": 0.0, "delta": 0.0029, "gamma": 0.0035, "vega": 0.0003, "theta": -0.0009, "rho": 0.0, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-10-28T11:08:55", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "WEAT261120P00030000", "bid": 6.6, "bid_size": 163.0, "ask": 10.1, "ask_size": 161.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0001, "vega": 0.0, "theta": -0.0032, "rho": 0.0, "theo": 8.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "WEAT261120C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1941.0, "iv": 1.862, "open_interest": 0.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0023, "vega": 0.0002, "theta": -0.0006, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "WEAT261120P00031000", "bid": 7.6, "bid_size": 163.0, "ask": 11.1, "ask_size": 158.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0032, "rho": 0.0, "theo": 9.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.35000038146973}, {"option": "WEAT261120C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1704.0, "iv": 1.9385, "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": 0.699999988079071}, {"option": "WEAT261120P00032000", "bid": 8.6, "bid_size": 165.0, "ask": 12.1, "ask_size": 156.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0032, "rho": 0.0, "theo": 10.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3500003814697}, {"option": "WEAT261120C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1399.0, "iv": 1.5954, "open_interest": 51.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.001, "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": "up", "last_trade_price": 0.13, "last_trade_time": "2026-10-06T15:46:38", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "WEAT261120P00033000", "bid": 9.6, "bid_size": 163.0, "ask": 13.1, "ask_size": 156.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0032, "rho": 0.0, "theo": 11.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "WEAT261120C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1251.0, "iv": 2.1337, "open_interest": 0.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0007, "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": 0.699999988079071}, {"option": "WEAT261120P00034000", "bid": 10.6, "bid_size": 162.0, "ask": 14.1, "ask_size": 156.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0032, "rho": 0.0, "theo": 12.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3000001907349}, {"option": "WEAT261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 1233.0, "iv": 2.6157, "open_interest": 0.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0005, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "WEAT261120P00035000", "bid": 11.6, "bid_size": 165.0, "ask": 15.1, "ask_size": 158.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0032, "rho": 0.0, "theo": 13.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.2999997138977}, {"option": "WEAT261120C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 13.0, "iv": 1.7205, "open_interest": 36.0, "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": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-29T11:59:25", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "WEAT261120P00036000", "bid": 12.3, "bid_size": 169.0, "ask": 16.1, "ask_size": 162.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0032, "rho": 0.0, "theo": 14.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1999998092651}, {"option": "WEAT261218C00014000", "bid": 5.8, "bid_size": 56.0, "ask": 9.6, "ask_size": 642.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9922, "gamma": 0.0057, "vega": 0.0017, "theta": -0.0004, "rho": 0.015, "theo": 7.7141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "WEAT261218P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 1380.0, "iv": 1.2797, "open_interest": 0.0, "volume": 0.0, "delta": -0.0089, "gamma": 0.0057, "vega": 0.0017, "theta": -0.0012, "rho": -0.0002, "theo": 0.0126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "WEAT261218C00015000", "bid": 4.9, "bid_size": 86.0, "ask": 8.6, "ask_size": 701.0, "iv": 0.6166, "open_interest": 0.0, "volume": 0.0, "delta": 0.9891, "gamma": 0.0084, "vega": 0.0022, "theta": -0.0007, "rho": 0.016, "theo": 6.7218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75000023841858}, {"option": "WEAT261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 1404.0, "iv": 1.3627, "open_interest": 0.0, "volume": 0.0, "delta": -0.012, "gamma": 0.0084, "vega": 0.0022, "theta": -0.0014, "rho": -0.0003, "theo": 0.0154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "WEAT261218C00016000", "bid": 5.0, "bid_size": 78.0, "ask": 6.5, "ask_size": 439.0, "iv": 0.5126, "open_interest": 0.0, "volume": 0.0, "delta": 0.9843, "gamma": 0.0129, "vega": 0.003, "theta": -0.0011, "rho": 0.017, "theo": 5.7311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "WEAT261218P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1352.0, "iv": 0.9663, "open_interest": 0.0, "volume": 0.0, "delta": -0.0168, "gamma": 0.013, "vega": 0.003, "theta": -0.0017, "rho": -0.0004, "theo": 0.0197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "WEAT261218C00017000", "bid": 3.4, "bid_size": 71.0, "ask": 6.6, "ask_size": 694.0, "iv": 0.6842, "open_interest": 0.0, "volume": 0.0, "delta": 0.9761, "gamma": 0.0208, "vega": 0.0042, "theta": -0.0016, "rho": 0.0179, "theo": 4.7431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "WEAT261218P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 1538.0, "iv": 1.0428, "open_interest": 0.0, "volume": 0.0, "delta": -0.0251, "gamma": 0.021, "vega": 0.0042, "theta": -0.0021, "rho": -0.0006, "theo": 0.0268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "WEAT261218C00018000", "bid": 3.2, "bid_size": 68.0, "ask": 4.4, "ask_size": 443.0, "iv": 0.3963, "open_interest": 0.0, "volume": 0.0, "delta": 0.9611, "gamma": 0.0358, "vega": 0.0062, "theta": -0.0022, "rho": 0.0186, "theo": 3.7606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "WEAT261218P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 1482.0, "iv": 0.7644, "open_interest": 0.0, "volume": 0.0, "delta": -0.0403, "gamma": 0.0361, "vega": 0.0062, "theta": -0.0026, "rho": -0.0009, "theo": 0.0394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "WEAT261218C00019000", "bid": 0.95, "bid_size": 118.0, "ask": 3.3, "ask_size": 276.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9305, "gamma": 0.0661, "vega": 0.0097, "theta": -0.0032, "rho": 0.019, "theo": 2.791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.82499992847443}, {"option": "WEAT261218P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1490.0, "iv": 0.5531, "open_interest": 0.0, "volume": 0.0, "delta": -0.0714, "gamma": 0.067, "vega": 0.0097, "theta": -0.0036, "rho": -0.0016, "theo": 0.0652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "WEAT261218C00020000", "bid": 0.5, "bid_size": 198.0, "ask": 3.5, "ask_size": 735.0, "iv": 0.3265, "open_interest": 11.0, "volume": 0.0, "delta": 0.8604, "gamma": 0.1287, "vega": 0.0159, "theta": -0.0048, "rho": 0.0184, "theo": 1.858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-11-09T10:34:32", "percent_change": 0.0, "prev_day_close": 1.87499994039536}, {"option": "WEAT261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1180.0, "iv": 0.4226, "open_interest": 0.0, "volume": 0.0, "delta": -0.1428, "gamma": 0.1312, "vega": 0.0161, "theta": -0.0051, "rho": -0.0031, "theo": 0.1284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "WEAT261218C00021000", "bid": 0.7, "bid_size": 1027.0, "ask": 1.45, "ask_size": 870.0, "iv": 0.2332, "open_interest": 360.0, "volume": 0.0, "delta": 0.698, "gamma": 0.2248, "vega": 0.0246, "theta": -0.007, "rho": 0.0154, "theo": 1.0454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.12, "last_trade_time": "2026-11-09T13:58:33", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "WEAT261218P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 927.0, "iv": 0.275, "open_interest": 52.0, "volume": 0.0, "delta": -0.3097, "gamma": 0.2314, "vega": 0.0248, "theta": -0.0073, "rho": -0.0063, "theo": 0.3148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-11-09T14:15:03", "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "WEAT261218C00022000", "bid": 0.4, "bid_size": 11.0, "ask": 1.05, "ask_size": 1064.0, "iv": 0.3017, "open_interest": 59.0, "volume": 0.0, "delta": 0.4517, "gamma": 0.2475, "vega": 0.0278, "theta": -0.0083, "rho": 0.0101, "theo": 0.5196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T15:48:36", "percent_change": 0.0, "prev_day_close": 0.525000005960464}, {"option": "WEAT261218P00022000", "bid": 0.4, "bid_size": 362.0, "ask": 1.15, "ask_size": 56.0, "iv": 0.2205, "open_interest": 20.0, "volume": 0.0, "delta": -0.5649, "gamma": 0.2595, "vega": 0.0274, "theta": -0.0086, "rho": -0.0101, "theo": 0.7953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.63, "last_trade_time": "2026-11-05T14:25:57", "percent_change": 0.0, "prev_day_close": 1.2749999538064}, {"option": "WEAT261218C00023000", "bid": 0.2, "bid_size": 1.0, "ask": 0.7, "ask_size": 1315.0, "iv": 0.3298, "open_interest": 220.0, "volume": 0.0, "delta": 0.2633, "gamma": 0.1817, "vega": 0.023, "theta": -0.0076, "rho": 0.0059, "theo": 0.2719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T14:03:09", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "WEAT261218P00023000", "bid": 0.25, "bid_size": 535.0, "ask": 3.3, "ask_size": 574.0, "iv": 0.3481, "open_interest": 20.0, "volume": 0.0, "delta": -0.7616, "gamma": 0.1952, "vega": 0.0215, "theta": -0.008, "rho": -0.0112, "theo": 1.5601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.28, "last_trade_time": "2026-11-04T12:20:43", "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "WEAT261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 973.0, "iv": 0.2838, "open_interest": 127.0, "volume": 1.0, "delta": 0.157, "gamma": 0.1187, "vega": 0.017, "theta": -0.0063, "rho": 0.0035, "theo": 0.1564, "change": -0.015, "open": 0.11, "high": 0.11, "low": 0.11, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-10T09:48:38", "percent_change": -12.0, "prev_day_close": 0.12500000372529}, {"option": "WEAT261218P00024000", "bid": 0.85, "bid_size": 237.0, "ask": 3.8, "ask_size": 138.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.8736, "gamma": 0.1325, "vega": 0.0145, "theta": -0.0067, "rho": -0.0099, "theo": 2.4592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-10-22T10:35:46", "percent_change": 0.0, "prev_day_close": 1.94999992847443}, {"option": "WEAT261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 547.0, "iv": 0.2995, "open_interest": 254.0, "volume": 0.0, "delta": 0.0979, "gamma": 0.077, "vega": 0.0123, "theta": -0.0049, "rho": 0.0022, "theo": 0.0965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-09T12:53:52", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "WEAT261218P00025000", "bid": 1.8, "bid_size": 238.0, "ask": 4.7, "ask_size": 138.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.9365, "gamma": 0.0893, "vega": 0.0086, "theta": -0.0056, "rho": -0.0072, "theo": 3.4143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.93, "last_trade_time": "2026-11-02T10:24:27", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "WEAT261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 1137.0, "iv": 0.5518, "open_interest": 55.0, "volume": 0.0, "delta": 0.0636, "gamma": 0.0509, "vega": 0.0089, "theta": -0.0038, "rho": 0.0014, "theo": 0.0626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-30T11:17:32", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "WEAT261218P00026000", "bid": 2.75, "bid_size": 220.0, "ask": 5.2, "ask_size": 135.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9736, "gamma": 0.0624, "vega": 0.0042, "theta": -0.004, "rho": -0.0025, "theo": 4.3955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.21, "last_trade_time": "2026-10-23T15:53:26", "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "WEAT261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1975.0, "iv": 0.7038, "open_interest": 1.0, "volume": 0.0, "delta": 0.0426, "gamma": 0.0345, "vega": 0.0065, "theta": -0.003, "rho": 0.0009, "theo": 0.042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-10-20T10:56:38", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "WEAT261218P00027000", "bid": 3.9, "bid_size": 181.0, "ask": 5.9, "ask_size": 136.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.993, "gamma": 0.0275, "vega": 0.0014, "theta": -0.0028, "rho": -0.0014, "theo": 5.3902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "WEAT261218C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 2019.0, "iv": 0.8375, "open_interest": 0.0, "volume": 0.0, "delta": 0.0294, "gamma": 0.0238, "vega": 0.0048, "theta": -0.0023, "rho": 0.0006, "theo": 0.029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "WEAT261218P00028000", "bid": 5.6, "bid_size": 159.0, "ask": 8.2, "ask_size": 133.0, "iv": 0.8392, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0036, "vega": 0.0, "theta": -0.0026, "rho": 0.0, "theo": 6.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-10-19T12:51:32", "percent_change": 0.0, "prev_day_close": 6.89999985694885}, {"option": "WEAT261218C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1919.0, "iv": 0.8392, "open_interest": 0.0, "volume": 0.0, "delta": 0.0207, "gamma": 0.0168, "vega": 0.0036, "theta": -0.0018, "rho": 0.0004, "theo": 0.0205, "change": 0.0, "open": 0.0, "high": 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": "WEAT261218P00029000", "bid": 5.5, "bid_size": 162.0, "ask": 9.2, "ask_size": 131.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0026, "rho": 0.0, "theo": 7.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "WEAT261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 1921.0, "iv": 1.0916, "open_interest": 15.0, "volume": 0.0, "delta": 0.0148, "gamma": 0.012, "vega": 0.0027, "theta": -0.0014, "rho": 0.0003, "theo": 0.0147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-10-28T11:08:55", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "WEAT261218P00030000", "bid": 6.5, "bid_size": 160.0, "ask": 10.2, "ask_size": 134.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0026, "rho": 0.0, "theo": 8.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.39999985694885}, {"option": "WEAT261218C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 2004.0, "iv": 1.0283, "open_interest": 0.0, "volume": 0.0, "delta": 0.0108, "gamma": 0.0087, "vega": 0.002, "theta": -0.0011, "rho": 0.0002, "theo": 0.0107, "change": 0.0, "open": 0.0, "high": 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": "WEAT261218P00031000", "bid": 7.5, "bid_size": 159.0, "ask": 11.2, "ask_size": 133.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0026, "rho": 0.0, "theo": 9.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "WEAT261218C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 1915.0, "iv": 1.2137, "open_interest": 0.0, "volume": 0.0, "delta": 0.0079, "gamma": 0.0064, "vega": 0.0016, "theta": -0.0009, "rho": 0.0002, "theo": 0.0079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "WEAT261218P00032000", "bid": 8.5, "bid_size": 160.0, "ask": 12.2, "ask_size": 133.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0026, "rho": 0.0, "theo": 10.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "WEAT261218C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 1958.0, "iv": 1.1103, "open_interest": 0.0, "volume": 0.0, "delta": 0.0059, "gamma": 0.0048, "vega": 0.0012, "theta": -0.0007, "rho": 0.0001, "theo": 0.0059, "change": 0.0, "open": 0.0, "high": 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": "WEAT261218P00033000", "bid": 9.5, "bid_size": 158.0, "ask": 13.2, "ask_size": 138.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0026, "rho": 0.0, "theo": 11.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "WEAT261218C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1998.0, "iv": 1.1155, "open_interest": 0.0, "volume": 0.0, "delta": 0.0044, "gamma": 0.0036, "vega": 0.0009, "theta": -0.0006, "rho": 0.0001, "theo": 0.0044, "change": 0.0, "open": 0.0, "high": 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": "WEAT261218P00034000", "bid": 10.5, "bid_size": 119.0, "ask": 14.2, "ask_size": 103.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0026, "rho": 0.0, "theo": 12.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "WEAT270115C00005000", "bid": 14.6, "bid_size": 318.0, "ask": 18.8, "ask_size": 598.0, "iv": 0.0, "open_interest": 129.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0005, "vega": 0.0006, "theta": 0.0, "rho": 0.0093, "theo": 16.7083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.2, "last_trade_time": "2026-08-14T14:52:14", "percent_change": 0.0, "prev_day_close": 16.8499994277954}, {"option": "WEAT270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 2166.0, "iv": 3.083, "open_interest": 14.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0005, "vega": 0.0006, "theta": -0.0006, "rho": -0.0001, "theo": 0.008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2025-12-29T09:34:37", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "WEAT270115C00010000", "bid": 9.6, "bid_size": 278.0, "ask": 13.8, "ask_size": 453.0, "iv": 0.0, "open_interest": 57.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.002, "vega": 0.0012, "theta": 0.0, "rho": 0.0185, "theo": 11.7546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.65, "last_trade_time": "2026-10-26T14:32:50", "percent_change": 0.0, "prev_day_close": 12.3500003814697}, {"option": "WEAT270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.8351, "open_interest": 502.0, "volume": 0.0, "delta": -0.0047, "gamma": 0.002, "vega": 0.0013, "theta": -0.0007, "rho": -0.0002, "theo": 0.0106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-05-11T09:30:15", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "WEAT270115C00015000", "bid": 4.7, "bid_size": 311.0, "ask": 8.9, "ask_size": 603.0, "iv": 0.391, "open_interest": 137.0, "volume": 0.0, "delta": 0.9866, "gamma": 0.0103, "vega": 0.0039, "theta": -0.0004, "rho": 0.0274, "theo": 6.8118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.91, "last_trade_time": "2026-11-06T14:42:55", "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "WEAT270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1577.0, "iv": 0.85, "open_interest": 0.0, "volume": 0.0, "delta": -0.0166, "gamma": 0.0104, "vega": 0.0039, "theta": -0.0012, "rho": -0.0007, "theo": 0.0242, "change": 0.0, "open": 0.0, "high": 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": "WEAT270115C00016000", "bid": 4.2, "bid_size": 572.0, "ask": 7.1, "ask_size": 669.0, "iv": 0.0, "open_interest": 345.0, "volume": 0.0, "delta": 0.9796, "gamma": 0.0157, "vega": 0.0052, "theta": -0.0008, "rho": 0.029, "theo": 5.8284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.98, "last_trade_time": "2026-09-23T12:55:47", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "WEAT270115P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1589.0, "iv": 0.7416, "open_interest": 0.0, "volume": 0.0, "delta": -0.0238, "gamma": 0.0159, "vega": 0.0053, "theta": -0.0014, "rho": -0.0009, "theo": 0.0321, "change": 0.0, "open": 0.0, "high": 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": "WEAT270115C00017000", "bid": 3.4, "bid_size": 437.0, "ask": 6.2, "ask_size": 512.0, "iv": 0.0, "open_interest": 58.0, "volume": 0.0, "delta": 0.9676, "gamma": 0.025, "vega": 0.0074, "theta": -0.0012, "rho": 0.0303, "theo": 4.8501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.33, "last_trade_time": "2026-10-14T10:58:54", "percent_change": 0.0, "prev_day_close": 4.85000002384186}, {"option": "WEAT270115P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 2844.0, "iv": 0.6376, "open_interest": 35.0, "volume": 0.0, "delta": -0.0359, "gamma": 0.0254, "vega": 0.0075, "theta": -0.0018, "rho": -0.0014, "theo": 0.0453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-08-27T13:20:18", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "WEAT270115C00018000", "bid": 3.6, "bid_size": 209.0, "ask": 4.0, "ask_size": 26.0, "iv": 0.0, "open_interest": 123.0, "volume": 0.0, "delta": 0.9462, "gamma": 0.0415, "vega": 0.0108, "theta": -0.0019, "rho": 0.0313, "theo": 3.8824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.3, "last_trade_time": "2026-10-07T13:59:45", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "WEAT270115P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 870.0, "iv": 0.2777, "open_interest": 81.0, "volume": 0.0, "delta": -0.0579, "gamma": 0.0424, "vega": 0.011, "theta": -0.0024, "rho": -0.0022, "theo": 0.0694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T11:08:54", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "WEAT270115C00019000", "bid": 1.4, "bid_size": 502.0, "ask": 4.3, "ask_size": 560.0, "iv": 0.189, "open_interest": 99.0, "volume": 0.0, "delta": 0.9049, "gamma": 0.0712, "vega": 0.0163, "theta": -0.0028, "rho": 0.0314, "theo": 2.9386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-09-18T09:30:01", "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "WEAT270115P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 2772.0, "iv": 0.4661, "open_interest": 68.0, "volume": 0.0, "delta": -0.1004, "gamma": 0.0731, "vega": 0.0165, "theta": -0.0032, "rho": -0.0038, "theo": 0.1181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-20T13:54:34", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "WEAT270115C00020000", "bid": 0.7, "bid_size": 1109.0, "ask": 2.8, "ask_size": 917.0, "iv": 0.0, "open_interest": 1641.0, "volume": 0.0, "delta": 0.8231, "gamma": 0.1195, "vega": 0.0245, "theta": -0.0041, "rho": 0.0297, "theo": 2.0536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-11-09T10:42:02", "percent_change": 0.0, "prev_day_close": 2.12500005960464}, {"option": "WEAT270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1279.0, "iv": 0.3293, "open_interest": 102.0, "volume": 0.0, "delta": -0.1853, "gamma": 0.1239, "vega": 0.0248, "theta": -0.0045, "rho": -0.0067, "theo": 0.2275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-03T15:07:37", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "WEAT270115C00021000", "bid": 1.1, "bid_size": 659.0, "ask": 1.4, "ask_size": 514.0, "iv": 0.2097, "open_interest": 2317.0, "volume": 0.0, "delta": 0.678, "gamma": 0.1722, "vega": 0.0333, "theta": -0.0055, "rho": 0.0252, "theo": 1.3058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.34, "last_trade_time": "2026-11-09T12:47:36", "percent_change": 0.0, "prev_day_close": 1.27500003576279}, {"option": "WEAT270115P00021000", "bid": 0.35, "bid_size": 451.0, "ask": 0.55, "ask_size": 72.0, "iv": 0.2176, "open_interest": 514.0, "volume": 0.0, "delta": -0.3375, "gamma": 0.1814, "vega": 0.0335, "theta": -0.0059, "rho": -0.0115, "theo": 0.48, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T12:50:18", "percent_change": 0.0, "prev_day_close": 0.475000008940697}, {"option": "WEAT270115C00022000", "bid": 0.75, "bid_size": 1.0, "ask": 0.85, "ask_size": 300.0, "iv": 0.2364, "open_interest": 2802.0, "volume": 0.0, "delta": 0.4937, "gamma": 0.1867, "vega": 0.0368, "theta": -0.0064, "rho": 0.0186, "theo": 0.7833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-11-09T15:23:09", "percent_change": 0.0, "prev_day_close": 0.775000005960464}, {"option": "WEAT270115P00022000", "bid": 0.85, "bid_size": 292.0, "ask": 1.05, "ask_size": 20.0, "iv": 0.2271, "open_interest": 1243.0, "volume": 0.0, "delta": -0.5332, "gamma": 0.2015, "vega": 0.0362, "theta": -0.0068, "rho": -0.0162, "theo": 0.9672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.91, "last_trade_time": "2026-11-06T10:02:14", "percent_change": 0.0, "prev_day_close": 0.999999970197678}, {"option": "WEAT270115C00023000", "bid": 0.45, "bid_size": 3.0, "ask": 0.5, "ask_size": 19.0, "iv": 0.2482, "open_interest": 5432.0, "volume": 1.0, "delta": 0.3346, "gamma": 0.1594, "vega": 0.0337, "theta": -0.0062, "rho": 0.0127, "theo": 0.4732, "change": 0.075, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-10T09:31:13", "percent_change": 15.7895, "prev_day_close": 0.474999994039536}, {"option": "WEAT270115P00023000", "bid": 1.6, "bid_size": 137.0, "ask": 1.8, "ask_size": 92.0, "iv": 0.2552, "open_interest": 793.0, "volume": 0.0, "delta": -0.7047, "gamma": 0.1777, "vega": 0.0312, "theta": -0.0068, "rho": -0.0178, "theo": 1.6767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.26, "last_trade_time": "2026-10-30T14:05:41", "percent_change": 0.0, "prev_day_close": 1.67499995231628}, {"option": "WEAT270115C00024000", "bid": 0.25, "bid_size": 13.0, "ask": 0.35, "ask_size": 380.0, "iv": 0.2684, "open_interest": 3669.0, "volume": 5.0, "delta": 0.2236, "gamma": 0.1212, "vega": 0.0278, "theta": -0.0055, "rho": 0.0085, "theo": 0.2964, "change": 0.0, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-10T09:45:20", "percent_change": 9.93411e-07, "prev_day_close": 0.299999997019768}, {"option": "WEAT270115P00024000", "bid": 2.45, "bid_size": 49.0, "ask": 2.6, "ask_size": 18.0, "iv": 0.2669, "open_interest": 827.0, "volume": 0.0, "delta": -0.8266, "gamma": 0.1405, "vega": 0.0227, "theta": -0.0061, "rho": -0.0159, "theo": 2.5255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.22, "last_trade_time": "2026-11-03T15:52:00", "percent_change": 0.0, "prev_day_close": 2.47499990463257}, {"option": "WEAT270115C00025000", "bid": 0.15, "bid_size": 15.0, "ask": 0.2, "ask_size": 17.0, "iv": 0.2784, "open_interest": 17772.0, "volume": 5.0, "delta": 0.151, "gamma": 0.0884, "vega": 0.0218, "theta": -0.0046, "rho": 0.0057, "theo": 0.1927, "change": 0.025, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-10T09:35:58", "percent_change": 14.2857, "prev_day_close": 0.175000004470348}, {"option": "WEAT270115P00025000", "bid": 3.2, "bid_size": 523.0, "ask": 3.6, "ask_size": 350.0, "iv": 0.0, "open_interest": 3492.0, "volume": 0.0, "delta": -0.908, "gamma": 0.1094, "vega": 0.015, "theta": -0.0053, "rho": -0.0126, "theo": 3.4502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.19, "last_trade_time": "2026-11-04T14:19:31", "percent_change": 0.0, "prev_day_close": 3.44999992847443}, {"option": "WEAT270115C00026000", "bid": 0.1, "bid_size": 5.0, "ask": 0.2, "ask_size": 1098.0, "iv": 0.318, "open_interest": 3224.0, "volume": 0.0, "delta": 0.1038, "gamma": 0.0638, "vega": 0.0169, "theta": -0.0038, "rho": 0.0039, "theo": 0.1292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-09T13:47:10", "percent_change": 0.0, "prev_day_close": 0.150000002235174}, {"option": "WEAT270115P00026000", "bid": 4.2, "bid_size": 371.0, "ask": 4.6, "ask_size": 310.0, "iv": 0.0, "open_interest": 267.0, "volume": 0.0, "delta": -0.9632, "gamma": 0.0808, "vega": 0.007, "theta": -0.0053, "rho": -0.0055, "theo": 4.4181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-11-06T10:28:00", "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "WEAT270115C00027000", "bid": 0.05, "bid_size": 16.0, "ask": 0.15, "ask_size": 929.0, "iv": 0.3321, "open_interest": 2355.0, "volume": 0.0, "delta": 0.0726, "gamma": 0.0461, "vega": 0.013, "theta": -0.003, "rho": 0.0028, "theo": 0.0888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T14:32:34", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "WEAT270115P00027000", "bid": 3.9, "bid_size": 272.0, "ask": 6.7, "ask_size": 353.0, "iv": 0.0, "open_interest": 123.0, "volume": 0.0, "delta": -0.9914, "gamma": 0.0318, "vega": 0.0017, "theta": -0.0035, "rho": 0.0, "theo": 5.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-10-28T10:35:34", "percent_change": 0.0, "prev_day_close": 4.94999992847443}, {"option": "WEAT270115C00028000", "bid": 0.05, "bid_size": 999.0, "ask": 0.1, "ask_size": 401.0, "iv": 0.3525, "open_interest": 2338.0, "volume": 0.0, "delta": 0.0516, "gamma": 0.0336, "vega": 0.01, "theta": -0.0024, "rho": 0.002, "theo": 0.0623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T14:30:57", "percent_change": 0.0, "prev_day_close": 0.0750000011175871}, {"option": "WEAT270115P00028000", "bid": 4.3, "bid_size": 173.0, "ask": 8.5, "ask_size": 232.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0017, "vega": 0.0, "theta": -0.0035, "rho": 0.0, "theo": 6.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.34, "last_trade_time": "2026-10-09T11:00:00", "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "WEAT270115C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 25.0, "iv": 0.324, "open_interest": 1432.0, "volume": 0.0, "delta": 0.0372, "gamma": 0.0247, "vega": 0.0077, "theta": -0.0019, "rho": 0.0014, "theo": 0.0444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T09:56:46", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "WEAT270115P00029000", "bid": 5.3, "bid_size": 170.0, "ask": 9.5, "ask_size": 231.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0035, "rho": 0.0, "theo": 7.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.65, "last_trade_time": "2026-09-11T10:47:48", "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "WEAT270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 51.0, "iv": 0.3558, "open_interest": 29718.0, "volume": 0.0, "delta": 0.0272, "gamma": 0.0183, "vega": 0.0059, "theta": -0.0016, "rho": 0.001, "theo": 0.0321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T10:50:24", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "WEAT270115P00030000", "bid": 6.8, "bid_size": 171.0, "ask": 10.4, "ask_size": 229.0, "iv": 0.6262, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0035, "rho": 0.0, "theo": 8.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.06, "last_trade_time": "2026-10-14T10:48:40", "percent_change": 0.0, "prev_day_close": 8.2999997138977}, {"option": "WEAT270115C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1135.0, "iv": 0.4869, "open_interest": 2920.0, "volume": 0.0, "delta": 0.02, "gamma": 0.0137, "vega": 0.0046, "theta": -0.0012, "rho": 0.0008, "theo": 0.0235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-10-20T14:55:14", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "WEAT270115P00031000", "bid": 7.3, "bid_size": 171.0, "ask": 11.5, "ask_size": 236.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0035, "rho": 0.0, "theo": 9.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.8, "last_trade_time": "2026-05-29T13:28:34", "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "WEAT270115C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 2368.0, "iv": 0.5208, "open_interest": 356.0, "volume": 0.0, "delta": 0.0149, "gamma": 0.0103, "vega": 0.0036, "theta": -0.001, "rho": 0.0006, "theo": 0.0174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T09:45:32", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "WEAT270115P00032000", "bid": 8.3, "bid_size": 169.0, "ask": 12.5, "ask_size": 234.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0035, "rho": 0.0, "theo": 10.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.18, "last_trade_time": "2026-07-16T10:54:58", "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "WEAT270115C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 3601.0, "iv": 0.8033, "open_interest": 1989.0, "volume": 0.0, "delta": 0.0112, "gamma": 0.0078, "vega": 0.0028, "theta": -0.0008, "rho": 0.0004, "theo": 0.013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T11:36:48", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "WEAT270115P00033000", "bid": 9.3, "bid_size": 170.0, "ask": 13.5, "ask_size": 234.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0035, "rho": 0.0, "theo": 11.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.85, "last_trade_time": "2026-05-29T13:27:28", "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "WEAT270115C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 11.0, "iv": 0.4696, "open_interest": 219.0, "volume": 0.0, "delta": 0.0085, "gamma": 0.006, "vega": 0.0022, "theta": -0.0006, "rho": 0.0003, "theo": 0.0097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-30T12:14:29", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "WEAT270115P00034000", "bid": 10.3, "bid_size": 173.0, "ask": 14.5, "ask_size": 243.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0035, "rho": 0.0, "theo": 12.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.75, "last_trade_time": "2026-06-15T10:49:48", "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "WEAT270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 464.0, "iv": 0.4951, "open_interest": 37981.0, "volume": 36.0, "delta": 0.0065, "gamma": 0.0046, "vega": 0.0017, "theta": -0.0005, "rho": 0.0002, "theo": 0.0074, "change": -0.015, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-10T09:30:02", "percent_change": -60.0, "prev_day_close": 0.025000000372529}, {"option": "WEAT270115P00035000", "bid": 11.5, "bid_size": 180.0, "ask": 15.3, "ask_size": 240.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0035, "rho": 0.0, "theo": 13.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.35, "last_trade_time": "2026-09-30T12:48:03", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "WEAT270319C00012000", "bid": 7.8, "bid_size": 68.0, "ask": 12.0, "ask_size": 56.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9755, "gamma": 0.0087, "vega": 0.0087, "theta": -0.0008, "rho": 0.0394, "theo": 10.0103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.0, "last_trade_time": "2026-11-09T10:51:24", "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "WEAT270319P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1236.0, "iv": 0.812, "open_interest": 0.0, "volume": 0.0, "delta": -0.0297, "gamma": 0.0088, "vega": 0.0088, "theta": -0.002, "rho": -0.0024, "theo": 0.0977, "change": 0.0, "open": 0.0, "high": 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": "WEAT270319C00013000", "bid": 6.8, "bid_size": 69.0, "ask": 11.0, "ask_size": 53.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9698, "gamma": 0.0112, "vega": 0.0101, "theta": -0.001, "rho": 0.0424, "theo": 9.0358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.95000004768372}, {"option": "WEAT270319P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1287.0, "iv": 1.0324, "open_interest": 0.0, "volume": 0.0, "delta": -0.0355, "gamma": 0.0113, "vega": 0.0102, "theta": -0.002, "rho": -0.0029, "theo": 0.1066, "change": 0.0, "open": 0.0, "high": 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": "WEAT270319C00014000", "bid": 5.8, "bid_size": 68.0, "ask": 10.0, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9623, "gamma": 0.0146, "vega": 0.0118, "theta": -0.0012, "rho": 0.0453, "theo": 8.0645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.9500002861023}, {"option": "WEAT270319P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1166.0, "iv": 0.6905, "open_interest": 0.0, "volume": 0.0, "delta": -0.0431, "gamma": 0.0148, "vega": 0.0119, "theta": -0.0022, "rho": -0.0034, "theo": 0.1188, "change": 0.0, "open": 0.0, "high": 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": "WEAT270319C00015000", "bid": 4.9, "bid_size": 75.0, "ask": 9.0, "ask_size": 54.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9522, "gamma": 0.0192, "vega": 0.014, "theta": -0.0014, "rho": 0.048, "theo": 7.0979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.00000023841858}, {"option": "WEAT270319P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1011.0, "iv": 0.6098, "open_interest": 0.0, "volume": 0.0, "delta": -0.0534, "gamma": 0.0195, "vega": 0.0142, "theta": -0.0023, "rho": -0.0042, "theo": 0.1356, "change": 0.0, "open": 0.0, "high": 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": "WEAT270319C00016000", "bid": 3.9, "bid_size": 85.0, "ask": 8.1, "ask_size": 60.0, "iv": 0.2607, "open_interest": 0.0, "volume": 0.0, "delta": 0.9382, "gamma": 0.0258, "vega": 0.0169, "theta": -0.0017, "rho": 0.0503, "theo": 6.1383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "WEAT270319P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 955.0, "iv": 0.5427, "open_interest": 0.0, "volume": 0.0, "delta": -0.0679, "gamma": 0.0263, "vega": 0.0171, "theta": -0.0025, "rho": -0.0052, "theo": 0.1599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "WEAT270319C00017000", "bid": 2.95, "bid_size": 181.0, "ask": 6.0, "ask_size": 17.0, "iv": 0.0, "open_interest": 18.0, "volume": 0.0, "delta": 0.9178, "gamma": 0.0353, "vega": 0.0207, "theta": -0.0021, "rho": 0.0522, "theo": 5.1901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-10-26T10:20:59", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "WEAT270319P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 968.0, "iv": 0.51, "open_interest": 0.0, "volume": 0.0, "delta": -0.0889, "gamma": 0.0362, "vega": 0.021, "theta": -0.0028, "rho": -0.0067, "theo": 0.1959, "change": 0.0, "open": 0.0, "high": 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": "WEAT270319C00018000", "bid": 2.05, "bid_size": 198.0, "ask": 6.2, "ask_size": 136.0, "iv": 0.249, "open_interest": 0.0, "volume": 0.0, "delta": 0.8872, "gamma": 0.0491, "vega": 0.0257, "theta": -0.0025, "rho": 0.0531, "theo": 4.2617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "WEAT270319P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 852.0, "iv": 0.427, "open_interest": 0.0, "volume": 0.0, "delta": -0.1206, "gamma": 0.0506, "vega": 0.0261, "theta": -0.0031, "rho": -0.009, "theo": 0.2524, "change": 0.0, "open": 0.0, "high": 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": "WEAT270319C00019000", "bid": 1.75, "bid_size": 179.0, "ask": 3.8, "ask_size": 57.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8401, "gamma": 0.0685, "vega": 0.0323, "theta": -0.0031, "rho": 0.0527, "theo": 3.3691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "WEAT270319P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1088.0, "iv": 0.319, "open_interest": 0.0, "volume": 0.0, "delta": -0.1699, "gamma": 0.0713, "vega": 0.0328, "theta": -0.0036, "rho": -0.0122, "theo": 0.3465, "change": 0.0, "open": 0.0, "high": 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": "WEAT270319C00020000", "bid": 0.4, "bid_size": 467.0, "ask": 3.1, "ask_size": 381.0, "iv": 0.0, "open_interest": 54.0, "volume": 0.0, "delta": 0.7676, "gamma": 0.0929, "vega": 0.04, "theta": -0.0037, "rho": 0.05, "theo": 2.5447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-11-09T15:39:38", "percent_change": 0.0, "prev_day_close": 2.22500002384186}, {"option": "WEAT270319P00020000", "bid": 0.05, "bid_size": 1150.0, "ask": 0.6, "ask_size": 459.0, "iv": 0.2097, "open_interest": 3.0, "volume": 0.0, "delta": -0.2467, "gamma": 0.0981, "vega": 0.0406, "theta": -0.0041, "rho": -0.017, "theo": 0.5121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.39, "last_trade_time": "2026-11-09T13:09:27", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "WEAT270319C00021000", "bid": 0.7, "bid_size": 603.0, "ask": 4.0, "ask_size": 486.0, "iv": 0.352, "open_interest": 10.0, "volume": 0.0, "delta": 0.6644, "gamma": 0.1158, "vega": 0.0474, "theta": -0.0043, "rho": 0.0446, "theo": 1.8408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.89, "last_trade_time": "2026-11-06T15:54:03", "percent_change": 0.0, "prev_day_close": 1.92500004172325}, {"option": "WEAT270319P00021000", "bid": 0.25, "bid_size": 352.0, "ask": 0.95, "ask_size": 28.0, "iv": 0.2025, "open_interest": 0.0, "volume": 0.0, "delta": -0.3577, "gamma": 0.1248, "vega": 0.0477, "theta": -0.0048, "rho": -0.0232, "theo": 0.8054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.525000013411045}, {"option": "WEAT270319C00022000", "bid": 1.25, "bid_size": 10.0, "ask": 1.75, "ask_size": 1016.0, "iv": 0.2838, "open_interest": 528.0, "volume": 0.0, "delta": 0.5425, "gamma": 0.1256, "vega": 0.0513, "theta": -0.0047, "rho": 0.0371, "theo": 1.3058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-09T14:39:07", "percent_change": 0.0, "prev_day_close": 1.30000001192093}, {"option": "WEAT270319P00022000", "bid": 0.5, "bid_size": 540.0, "ask": 2.1, "ask_size": 466.0, "iv": 0.2503, "open_interest": 155.0, "volume": 0.0, "delta": -0.491, "gamma": 0.1392, "vega": 0.0506, "theta": -0.0053, "rho": -0.0292, "theo": 1.278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-10-29T10:09:27", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "WEAT270319C00023000", "bid": 0.9, "bid_size": 1.0, "ask": 1.75, "ask_size": 739.0, "iv": 0.331, "open_interest": 583.0, "volume": 0.0, "delta": 0.427, "gamma": 0.1196, "vega": 0.0507, "theta": -0.0049, "rho": 0.0294, "theo": 0.9369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.96, "last_trade_time": "2026-11-06T15:44:16", "percent_change": 0.0, "prev_day_close": 0.924999982118606}, {"option": "WEAT270319P00023000", "bid": 0.65, "bid_size": 387.0, "ask": 3.7, "ask_size": 402.0, "iv": 0.3059, "open_interest": 3.0, "volume": 0.0, "delta": -0.6192, "gamma": 0.1369, "vega": 0.0479, "theta": -0.0055, "rho": -0.0322, "theo": 1.9266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-11-03T09:43:26", "percent_change": 0.0, "prev_day_close": 2.14999994635582}, {"option": "WEAT270319C00024000", "bid": 0.55, "bid_size": 182.0, "ask": 0.75, "ask_size": 449.0, "iv": 0.2597, "open_interest": 526.0, "volume": 0.0, "delta": 0.3327, "gamma": 0.1052, "vega": 0.047, "theta": -0.0048, "rho": 0.023, "theo": 0.6898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T11:43:44", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "WEAT270319P00024000", "bid": 2.55, "bid_size": 35.0, "ask": 2.85, "ask_size": 10.0, "iv": 0.267, "open_interest": 223.0, "volume": 0.0, "delta": -0.7255, "gamma": 0.1247, "vega": 0.0415, "theta": -0.0054, "rho": -0.0324, "theo": 2.7051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.12, "last_trade_time": "2026-10-12T15:35:31", "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "WEAT270319C00025000", "bid": 0.4, "bid_size": 133.0, "ask": 0.75, "ask_size": 1003.0, "iv": 0.2958, "open_interest": 5575.0, "volume": 0.0, "delta": 0.2604, "gamma": 0.0889, "vega": 0.0421, "theta": -0.0045, "rho": 0.018, "theo": 0.5212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-11-09T14:40:18", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "WEAT270319P00025000", "bid": 2.2, "bid_size": 225.0, "ask": 4.4, "ask_size": 11.0, "iv": 0.0, "open_interest": 123.0, "volume": 0.0, "delta": -0.8085, "gamma": 0.1093, "vega": 0.0337, "theta": -0.0052, "rho": -0.0296, "theo": 3.5667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-10-30T12:05:37", "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "WEAT270319C00026000", "bid": 0.05, "bid_size": 1439.0, "ask": 1.05, "ask_size": 1514.0, "iv": 0.3365, "open_interest": 336.0, "volume": 0.0, "delta": 0.2057, "gamma": 0.074, "vega": 0.037, "theta": -0.0042, "rho": 0.0143, "theo": 0.4024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-11-03T12:19:41", "percent_change": 0.0, "prev_day_close": 0.524999994784594}, {"option": "WEAT270319P00026000", "bid": 3.8, "bid_size": 82.0, "ask": 5.0, "ask_size": 55.0, "iv": 0.2497, "open_interest": 8.0, "volume": 0.0, "delta": -0.8726, "gamma": 0.0952, "vega": 0.0254, "theta": -0.0048, "rho": -0.0257, "theo": 4.4814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-11-05T09:31:09", "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "WEAT270319C00027000", "bid": 0.2, "bid_size": 369.0, "ask": 0.4, "ask_size": 1085.0, "iv": 0.3072, "open_interest": 1810.0, "volume": 35.0, "delta": 0.1642, "gamma": 0.0614, "vega": 0.0322, "theta": -0.0038, "rho": 0.0114, "theo": 0.3161, "change": -0.175, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-10T09:30:01", "percent_change": -63.6364, "prev_day_close": 0.274999998509884}, {"option": "WEAT270319P00027000", "bid": 4.0, "bid_size": 307.0, "ask": 6.8, "ask_size": 305.0, "iv": 0.2862, "open_interest": 167.0, "volume": 0.0, "delta": -0.922, "gamma": 0.0832, "vega": 0.0176, "theta": -0.0043, "rho": -0.0169, "theo": 5.4306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-09-03T10:03:59", "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "WEAT270319C00028000", "bid": 0.1, "bid_size": 23.0, "ask": 0.3, "ask_size": 950.0, "iv": 0.3061, "open_interest": 1151.0, "volume": 0.0, "delta": 0.1324, "gamma": 0.0509, "vega": 0.028, "theta": -0.0034, "rho": 0.0092, "theo": 0.2518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.23, "last_trade_time": "2026-11-04T10:42:12", "percent_change": 0.0, "prev_day_close": 0.225000008940697}, {"option": "WEAT270319P00028000", "bid": 4.3, "bid_size": 93.0, "ask": 7.6, "ask_size": 47.0, "iv": 0.0, "open_interest": 22.0, "volume": 0.0, "delta": -0.9608, "gamma": 0.0708, "vega": 0.0104, "theta": -0.0045, "rho": -0.0092, "theo": 6.404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2026-09-11T15:45:29", "percent_change": 0.0, "prev_day_close": 6.2999997138977}, {"option": "WEAT270319C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 1778.0, "iv": 0.41, "open_interest": 765.0, "volume": 35.0, "delta": 0.1077, "gamma": 0.0423, "vega": 0.0242, "theta": -0.0031, "rho": 0.0074, "theo": 0.2029, "change": -0.425, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-10T09:30:01", "percent_change": -89.4737, "prev_day_close": 0.474999994039536}, {"option": "WEAT270319P00029000", "bid": 6.1, "bid_size": 28.0, "ask": 8.7, "ask_size": 30.0, "iv": 0.3525, "open_interest": 0.0, "volume": 0.0, "delta": -0.984, "gamma": 0.0404, "vega": 0.0028, "theta": -0.0035, "rho": 0.0, "theo": 7.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "WEAT270319C00030000", "bid": 0.1, "bid_size": 13.0, "ask": 0.2, "ask_size": 996.0, "iv": 0.3432, "open_interest": 3004.0, "volume": 0.0, "delta": 0.0883, "gamma": 0.0353, "vega": 0.021, "theta": -0.0027, "rho": 0.0061, "theo": 0.1651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-11-09T14:32:34", "percent_change": 0.0, "prev_day_close": 0.12500000372529}, {"option": "WEAT270319P00030000", "bid": 6.3, "bid_size": 73.0, "ask": 10.5, "ask_size": 33.0, "iv": 0.3831, "open_interest": 0.0, "volume": 0.0, "delta": -0.9962, "gamma": 0.0093, "vega": 0.0, "theta": -0.0035, "rho": 0.0, "theo": 8.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "WEAT270319C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1765.0, "iv": 0.4649, "open_interest": 128.0, "volume": 0.0, "delta": 0.073, "gamma": 0.0296, "vega": 0.0182, "theta": -0.0024, "rho": 0.005, "theo": 0.1354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-22T09:53:16", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "WEAT270319P00031000", "bid": 7.3, "bid_size": 31.0, "ask": 11.5, "ask_size": 34.0, "iv": 0.4122, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0035, "rho": 0.0, "theo": 9.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "WEAT270319C00032000", "bid": 0.05, "bid_size": 20.0, "ask": 0.2, "ask_size": 67.0, "iv": 0.3811, "open_interest": 254.0, "volume": 0.0, "delta": 0.0606, "gamma": 0.0249, "vega": 0.0157, "theta": -0.0022, "rho": 0.0042, "theo": 0.1118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-11-05T12:13:42", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "WEAT270319P00032000", "bid": 8.3, "bid_size": 31.0, "ask": 12.5, "ask_size": 35.0, "iv": 0.4401, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0035, "rho": 0.0, "theo": 10.395, "change": 0.0, "open": 0.0, "high": 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": "WEAT270319C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 40.0, "iv": 0.3681, "open_interest": 248.0, "volume": 0.0, "delta": 0.0507, "gamma": 0.021, "vega": 0.0137, "theta": -0.0019, "rho": 0.0035, "theo": 0.0928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-29T14:05:05", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "WEAT270319P00033000", "bid": 9.3, "bid_size": 31.0, "ask": 13.5, "ask_size": 38.0, "iv": 0.4668, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0035, "rho": 0.0, "theo": 11.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "WEAT270319C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1619.0, "iv": 0.5477, "open_interest": 49.0, "volume": 0.0, "delta": 0.0426, "gamma": 0.0178, "vega": 0.0119, "theta": -0.0017, "rho": 0.0029, "theo": 0.0775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-10-19T13:29:48", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "WEAT270319P00034000", "bid": 10.3, "bid_size": 30.0, "ask": 14.5, "ask_size": 37.0, "iv": 0.4925, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0035, "rho": 0.0, "theo": 12.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3000001907349}, {"option": "WEAT270319C00035000", "bid": 0.05, "bid_size": 20.0, "ask": 0.15, "ask_size": 656.0, "iv": 0.4314, "open_interest": 257.0, "volume": 0.0, "delta": 0.0359, "gamma": 0.0152, "vega": 0.0104, "theta": -0.0015, "rho": 0.0025, "theo": 0.065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-23T14:02:32", "percent_change": 0.0, "prev_day_close": 0.199999997392297}, {"option": "WEAT270319P00035000", "bid": 11.3, "bid_size": 27.0, "ask": 15.5, "ask_size": 37.0, "iv": 0.5173, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0035, "rho": 0.0, "theo": 13.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3499999046326}, {"option": "WEAT270319C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 2578.0, "iv": 0.7007, "open_interest": 315.0, "volume": 0.0, "delta": 0.0304, "gamma": 0.013, "vega": 0.0091, "theta": -0.0014, "rho": 0.0021, "theo": 0.0548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-02T15:48:04", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "WEAT270319P00036000", "bid": 12.3, "bid_size": 31.0, "ask": 16.5, "ask_size": 37.0, "iv": 0.5412, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0035, "rho": 0.0, "theo": 14.395, "change": 0.0, "open": 0.0, "high": 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": "WEAT270319C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 2410.0, "iv": 0.7245, "open_interest": 0.0, "volume": 0.0, "delta": 0.0162, "gamma": 0.0071, "vega": 0.0054, "theta": -0.0008, "rho": 0.0011, "theo": 0.0286, "change": 0.0, "open": 0.0, "high": 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": "WEAT270319P00040000", "bid": 16.3, "bid_size": 24.0, "ask": 20.5, "ask_size": 37.0, "iv": 0.6297, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0035, "rho": 0.0, "theo": 18.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3000001907349}, {"option": "WEAT270416C00015000", "bid": 4.9, "bid_size": 207.0, "ask": 9.1, "ask_size": 304.0, "iv": 0.2716, "open_interest": 0.0, "volume": 0.0, "delta": 0.9385, "gamma": 0.0208, "vega": 0.0183, "theta": -0.0017, "rho": 0.0567, "theo": 7.176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "WEAT270416P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1298.0, "iv": 0.7531, "open_interest": 0.0, "volume": 0.0, "delta": -0.0664, "gamma": 0.0212, "vega": 0.0185, "theta": -0.0025, "rho": -0.0064, "theo": 0.1945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "WEAT270416C00016000", "bid": 5.3, "bid_size": 167.0, "ask": 6.8, "ask_size": 61.0, "iv": 0.2731, "open_interest": 0.0, "volume": 0.0, "delta": 0.9226, "gamma": 0.0274, "vega": 0.0216, "theta": -0.002, "rho": 0.0593, "theo": 6.2268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "WEAT270416P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 817.0, "iv": 0.4494, "open_interest": 0.0, "volume": 0.0, "delta": -0.0829, "gamma": 0.028, "vega": 0.0219, "theta": -0.0026, "rho": -0.0078, "theo": 0.2257, "change": 0.0, "open": 0.0, "high": 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": "WEAT270416C00017000", "bid": 3.6, "bid_size": 216.0, "ask": 5.9, "ask_size": 52.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9002, "gamma": 0.0364, "vega": 0.0259, "theta": -0.0023, "rho": 0.0613, "theo": 5.2915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64999985694885}, {"option": "WEAT270416P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 1197.0, "iv": 0.5998, "open_interest": 0.0, "volume": 0.0, "delta": -0.1061, "gamma": 0.0374, "vega": 0.0263, "theta": -0.0029, "rho": -0.0098, "theo": 0.2712, "change": 0.0, "open": 0.0, "high": 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": "WEAT270416C00018000", "bid": 3.6, "bid_size": 134.0, "ask": 5.6, "ask_size": 182.0, "iv": 0.3799, "open_interest": 0.0, "volume": 0.0, "delta": 0.8678, "gamma": 0.0489, "vega": 0.0313, "theta": -0.0026, "rho": 0.0622, "theo": 4.3792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "WEAT270416P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 1466.0, "iv": 0.5323, "open_interest": 0.0, "volume": 0.0, "delta": -0.1399, "gamma": 0.0506, "vega": 0.0319, "theta": -0.0032, "rho": -0.0126, "theo": 0.3408, "change": 0.0, "open": 0.0, "high": 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": "WEAT270416C00019000", "bid": 1.8, "bid_size": 219.0, "ask": 4.7, "ask_size": 163.0, "iv": 0.2088, "open_interest": 0.0, "volume": 0.0, "delta": 0.8201, "gamma": 0.0655, "vega": 0.038, "theta": -0.0031, "rho": 0.0615, "theo": 3.5069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "WEAT270416P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 1499.0, "iv": 0.4647, "open_interest": 0.0, "volume": 0.0, "delta": -0.19, "gamma": 0.0685, "vega": 0.0387, "theta": -0.0035, "rho": -0.0167, "theo": 0.4524, "change": 0.0, "open": 0.0, "high": 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": "WEAT270416C00020000", "bid": 2.1, "bid_size": 205.0, "ask": 4.0, "ask_size": 486.0, "iv": 0.3377, "open_interest": 106.0, "volume": 0.0, "delta": 0.7508, "gamma": 0.0852, "vega": 0.0456, "theta": -0.0036, "rho": 0.0585, "theo": 2.705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.9, "last_trade_time": "2026-11-04T15:35:04", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "WEAT270416P00020000", "bid": 0.1, "bid_size": 491.0, "ask": 0.7, "ask_size": 15.0, "iv": 0.2104, "open_interest": 83.0, "volume": 0.0, "delta": -0.2638, "gamma": 0.0904, "vega": 0.0463, "theta": -0.004, "rho": -0.0222, "theo": 0.6384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-10-27T15:45:46", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "WEAT270416C00021000", "bid": 0.5, "bid_size": 1070.0, "ask": 3.6, "ask_size": 742.0, "iv": 0.2586, "open_interest": 22.0, "volume": 0.0, "delta": 0.6574, "gamma": 0.1029, "vega": 0.0525, "theta": -0.004, "rho": 0.0527, "theo": 2.0185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.26, "last_trade_time": "2026-11-04T10:06:42", "percent_change": 0.0, "prev_day_close": 2.42499995231628}, {"option": "WEAT270416P00021000", "bid": 0.05, "bid_size": 1754.0, "ask": 2.65, "ask_size": 1121.0, "iv": 0.3283, "open_interest": 2.0, "volume": 0.0, "delta": -0.3648, "gamma": 0.1114, "vega": 0.0529, "theta": -0.0045, "rho": -0.0288, "theo": 0.9467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-11-06T10:31:47", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "WEAT270416C00022000", "bid": 1.25, "bid_size": 705.0, "ask": 1.55, "ask_size": 404.0, "iv": 0.2361, "open_interest": 423.0, "volume": 13.0, "delta": 0.5497, "gamma": 0.1113, "vega": 0.0564, "theta": -0.0044, "rho": 0.0449, "theo": 1.485, "change": 0.055, "open": 1.55, "high": 1.55, "low": 1.48, "tick": "down", "last_trade_price": 1.48, "last_trade_time": "2026-11-10T09:56:48", "percent_change": 3.85965, "prev_day_close": 1.42499995231628}, {"option": "WEAT270416P00022000", "bid": 0.1, "bid_size": 877.0, "ask": 3.4, "ask_size": 985.0, "iv": 0.3107, "open_interest": 1.0, "volume": 0.0, "delta": -0.4831, "gamma": 0.1236, "vega": 0.0556, "theta": -0.0049, "rho": -0.0352, "theo": 1.4181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.26, "last_trade_time": "2026-11-05T15:03:06", "percent_change": 0.0, "prev_day_close": 1.49999995529652}, {"option": "WEAT270416C00023000", "bid": 0.55, "bid_size": 1406.0, "ask": 2.75, "ask_size": 1030.0, "iv": 0.3546, "open_interest": 424.0, "volume": 0.0, "delta": 0.446, "gamma": 0.1081, "vega": 0.0562, "theta": -0.0045, "rho": 0.0368, "theo": 1.1022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-11-06T13:45:46", "percent_change": 0.0, "prev_day_close": 1.17500001192093}, {"option": "WEAT270416P00023000", "bid": 0.7, "bid_size": 796.0, "ask": 3.7, "ask_size": 882.0, "iv": 0.2855, "open_interest": 5.0, "volume": 0.0, "delta": -0.5988, "gamma": 0.1238, "vega": 0.0536, "theta": -0.0051, "rho": -0.0389, "theo": 2.05, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.87, "last_trade_time": "2026-10-15T09:32:24", "percent_change": 0.0, "prev_day_close": 2.19999995827675}, {"option": "WEAT270416C00024000", "bid": 0.3, "bid_size": 1335.0, "ask": 1.2, "ask_size": 910.0, "iv": 0.2522, "open_interest": 608.0, "volume": 0.0, "delta": 0.358, "gamma": 0.0979, "vega": 0.0532, "theta": -0.0044, "rho": 0.0297, "theo": 0.8352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-11-09T11:20:14", "percent_change": 0.0, "prev_day_close": 0.724999994039536}, {"option": "WEAT270416P00024000", "bid": 1.5, "bid_size": 482.0, "ask": 4.2, "ask_size": 469.0, "iv": 0.2777, "open_interest": 83.0, "volume": 0.0, "delta": -0.6986, "gamma": 0.116, "vega": 0.0478, "theta": -0.0051, "rho": -0.0402, "theo": 2.8057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.22, "last_trade_time": "2026-10-27T15:45:46", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "WEAT270416C00025000", "bid": 0.6, "bid_size": 60.0, "ask": 0.7, "ask_size": 425.0, "iv": 0.2817, "open_interest": 1250.0, "volume": 0.0, "delta": 0.2879, "gamma": 0.0854, "vega": 0.0487, "theta": -0.0043, "rho": 0.024, "theo": 0.6467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-09T15:43:25", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "WEAT270416P00025000", "bid": 2.25, "bid_size": 192.0, "ask": 4.9, "ask_size": 90.0, "iv": 0.2623, "open_interest": 3.0, "volume": 0.0, "delta": -0.7797, "gamma": 0.105, "vega": 0.0403, "theta": -0.005, "rho": -0.0382, "theo": 3.6454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.57, "last_trade_time": "2026-10-19T10:32:44", "percent_change": 0.0, "prev_day_close": 3.375}, {"option": "WEAT270416C00026000", "bid": 0.1, "bid_size": 1331.0, "ask": 0.85, "ask_size": 1366.0, "iv": 0.2857, "open_interest": 289.0, "volume": 0.0, "delta": 0.233, "gamma": 0.0732, "vega": 0.0437, "theta": -0.004, "rho": 0.0194, "theo": 0.5102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T14:41:17", "percent_change": 0.0, "prev_day_close": 0.424999997019768}, {"option": "WEAT270416P00026000", "bid": 3.1, "bid_size": 174.0, "ask": 5.9, "ask_size": 88.0, "iv": 0.2799, "open_interest": 8.0, "volume": 0.0, "delta": -0.8442, "gamma": 0.0931, "vega": 0.0323, "theta": -0.0047, "rho": -0.0323, "theo": 4.5409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.33, "last_trade_time": "2026-10-21T10:22:01", "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "WEAT270416C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1178.0, "iv": 0.3296, "open_interest": 254.0, "volume": 0.0, "delta": 0.1902, "gamma": 0.0622, "vega": 0.0389, "theta": -0.0037, "rho": 0.0158, "theo": 0.4088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-06T15:18:01", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "WEAT270416P00027000", "bid": 4.0, "bid_size": 156.0, "ask": 6.8, "ask_size": 86.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.8961, "gamma": 0.0835, "vega": 0.0238, "theta": -0.0044, "rho": -0.0272, "theo": 5.4746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-10-27T12:46:48", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "WEAT270416C00028000", "bid": 0.15, "bid_size": 19.0, "ask": 0.35, "ask_size": 34.0, "iv": 0.2932, "open_interest": 56.0, "volume": 0.0, "delta": 0.1565, "gamma": 0.0528, "vega": 0.0344, "theta": -0.0034, "rho": 0.013, "theo": 0.3316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-03T09:30:18", "percent_change": 0.0, "prev_day_close": 0.274999998509884}, {"option": "WEAT270416P00028000", "bid": 5.0, "bid_size": 158.0, "ask": 7.7, "ask_size": 89.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": -0.938, "gamma": 0.0721, "vega": 0.0156, "theta": -0.0044, "rho": -0.0185, "theo": 6.4356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-09-15T14:32:36", "percent_change": 0.0, "prev_day_close": 6.2999997138977}, {"option": "WEAT270416C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1354.0, "iv": 0.3626, "open_interest": 390.0, "volume": 0.0, "delta": 0.1298, "gamma": 0.0449, "vega": 0.0304, "theta": -0.0031, "rho": 0.0108, "theo": 0.2717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-11-06T15:10:08", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "WEAT270416P00029000", "bid": 5.3, "bid_size": 117.0, "ask": 9.5, "ask_size": 116.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9692, "gamma": 0.057, "vega": 0.0085, "theta": -0.0046, "rho": -0.0084, "theo": 7.4153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "WEAT270416C00030000", "bid": 0.15, "bid_size": 2.0, "ask": 0.35, "ask_size": 1075.0, "iv": 0.3505, "open_interest": 667.0, "volume": 0.0, "delta": 0.1083, "gamma": 0.0382, "vega": 0.0268, "theta": -0.0028, "rho": 0.009, "theo": 0.2247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T15:23:43", "percent_change": 0.0, "prev_day_close": 0.175000004470348}, {"option": "WEAT270416P00030000", "bid": 6.3, "bid_size": 119.0, "ask": 10.5, "ask_size": 106.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9872, "gamma": 0.0289, "vega": 0.0016, "theta": -0.0027, "rho": 0.0, "theo": 8.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-09-15T14:32:36", "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "WEAT270416C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 1279.0, "iv": 0.3949, "open_interest": 64.0, "volume": 0.0, "delta": 0.091, "gamma": 0.0327, "vega": 0.0236, "theta": -0.0025, "rho": 0.0076, "theo": 0.1871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-10-29T10:26:24", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "WEAT270416P00031000", "bid": 7.3, "bid_size": 119.0, "ask": 11.5, "ask_size": 111.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.997, "gamma": 0.0065, "vega": 0.0, "theta": -0.0027, "rho": 0.0, "theo": 9.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "WEAT270416C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 1668.0, "iv": 0.4205, "open_interest": 176.0, "volume": 0.0, "delta": 0.0768, "gamma": 0.028, "vega": 0.0208, "theta": -0.0023, "rho": 0.0064, "theo": 0.1568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-10-29T10:28:03", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "WEAT270416P00032000", "bid": 8.3, "bid_size": 124.0, "ask": 12.5, "ask_size": 111.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0027, "rho": 0.0, "theo": 10.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "WEAT270416C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 2204.0, "iv": 0.6281, "open_interest": 63.0, "volume": 0.0, "delta": 0.0652, "gamma": 0.0241, "vega": 0.0184, "theta": -0.0021, "rho": 0.0054, "theo": 0.1321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.33, "last_trade_time": "2026-10-29T10:26:24", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "WEAT270416P00033000", "bid": 9.3, "bid_size": 124.0, "ask": 13.5, "ask_size": 116.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0027, "rho": 0.0, "theo": 11.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "WEAT270416C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2510.0, "iv": 0.4951, "open_interest": 115.0, "volume": 0.0, "delta": 0.0556, "gamma": 0.0208, "vega": 0.0162, "theta": -0.0019, "rho": 0.0046, "theo": 0.1118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T10:03:27", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "WEAT270416P00034000", "bid": 10.3, "bid_size": 128.0, "ask": 14.5, "ask_size": 108.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0027, "rho": 0.0, "theo": 12.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "WEAT270416C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1589.0, "iv": 0.3898, "open_interest": 1847.0, "volume": 8.0, "delta": 0.0476, "gamma": 0.018, "vega": 0.0144, "theta": -0.0017, "rho": 0.0039, "theo": 0.0951, "change": -0.075, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-10T09:45:29", "percent_change": -60.0, "prev_day_close": 0.125000001862645}, {"option": "WEAT270416P00035000", "bid": 11.3, "bid_size": 127.0, "ask": 15.5, "ask_size": 114.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0027, "rho": 0.0, "theo": 13.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3499999046326}, {"option": "WEAT271217C00012000", "bid": 8.0, "bid_size": 71.0, "ask": 12.9, "ask_size": 9.0, "iv": 0.443, "open_interest": 0.0, "volume": 0.0, "delta": 0.9135, "gamma": 0.012, "vega": 0.0347, "theta": -0.0011, "rho": 0.099, "theo": 10.7876, "change": 0.0, "open": 0.0, "high": 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": "WEAT271217P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 984.0, "iv": 0.7938, "open_interest": 0.0, "volume": 0.0, "delta": -0.0845, "gamma": 0.0124, "vega": 0.0353, "theta": -0.0024, "rho": -0.0239, "theo": 0.6233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "WEAT271217C00013000", "bid": 7.0, "bid_size": 168.0, "ask": 12.0, "ask_size": 164.0, "iv": 0.3949, "open_interest": 0.0, "volume": 0.0, "delta": 0.902, "gamma": 0.0145, "vega": 0.0383, "theta": -0.0013, "rho": 0.1064, "theo": 9.8713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.54999995231628}, {"option": "WEAT271217P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 941.0, "iv": 0.6466, "open_interest": 0.0, "volume": 0.0, "delta": -0.0966, "gamma": 0.015, "vega": 0.039, "theta": -0.0024, "rho": -0.0266, "theo": 0.6548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "WEAT271217C00014000", "bid": 6.0, "bid_size": 167.0, "ask": 11.0, "ask_size": 164.0, "iv": 0.3322, "open_interest": 0.0, "volume": 0.0, "delta": 0.8882, "gamma": 0.0175, "vega": 0.0423, "theta": -0.0014, "rho": 0.1132, "theo": 8.9672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "WEAT271217P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 1027.0, "iv": 0.8169, "open_interest": 0.0, "volume": 0.0, "delta": -0.1112, "gamma": 0.0182, "vega": 0.0431, "theta": -0.0024, "rho": -0.0297, "theo": 0.6991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "WEAT271217C00015000", "bid": 5.1, "bid_size": 169.0, "ask": 10.0, "ask_size": 172.0, "iv": 0.2919, "open_interest": 0.0, "volume": 0.0, "delta": 0.8713, "gamma": 0.021, "vega": 0.0469, "theta": -0.0016, "rho": 0.119, "theo": 8.0785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-10-07T10:02:45", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "WEAT271217P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 1151.0, "iv": 0.7424, "open_interest": 0.0, "volume": 0.0, "delta": -0.1291, "gamma": 0.022, "vega": 0.0479, "theta": -0.0025, "rho": -0.0337, "theo": 0.7596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "WEAT271217C00016000", "bid": 4.5, "bid_size": 225.0, "ask": 9.4, "ask_size": 163.0, "iv": 0.3429, "open_interest": 1.0, "volume": 0.0, "delta": 0.8505, "gamma": 0.0253, "vega": 0.0521, "theta": -0.0017, "rho": 0.1236, "theo": 7.21, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.8, "last_trade_time": "2026-10-15T09:45:03", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "WEAT271217P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 983.0, "iv": 0.5448, "open_interest": 0.0, "volume": 0.0, "delta": -0.1513, "gamma": 0.0267, "vega": 0.0532, "theta": -0.0026, "rho": -0.0382, "theo": 0.842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "WEAT271217C00017000", "bid": 4.3, "bid_size": 450.0, "ask": 7.5, "ask_size": 437.0, "iv": 0.2789, "open_interest": 106.0, "volume": 0.0, "delta": 0.8249, "gamma": 0.0303, "vega": 0.0579, "theta": -0.0019, "rho": 0.1268, "theo": 6.3687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.65, "last_trade_time": "2026-10-28T11:14:50", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "WEAT271217P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 1046.0, "iv": 0.607, "open_interest": 0.0, "volume": 0.0, "delta": -0.1789, "gamma": 0.0323, "vega": 0.0592, "theta": -0.0027, "rho": -0.044, "theo": 0.9532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "WEAT271217C00018000", "bid": 3.6, "bid_size": 332.0, "ask": 6.8, "ask_size": 372.0, "iv": 0.2843, "open_interest": 27.0, "volume": 0.0, "delta": 0.7934, "gamma": 0.036, "vega": 0.0642, "theta": -0.0021, "rho": 0.1281, "theo": 5.564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.4, "last_trade_time": "2026-11-06T09:30:01", "percent_change": 0.0, "prev_day_close": 5.14999985694885}, {"option": "WEAT271217P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 692.0, "iv": 0.46, "open_interest": 0.0, "volume": 0.0, "delta": -0.2133, "gamma": 0.0388, "vega": 0.0656, "theta": -0.0028, "rho": -0.051, "theo": 1.1042, "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": 1.60000002384186}, {"option": "WEAT271217C00019000", "bid": 2.95, "bid_size": 268.0, "ask": 6.0, "ask_size": 260.0, "iv": 0.2759, "open_interest": 2.0, "volume": 0.0, "delta": 0.755, "gamma": 0.0421, "vega": 0.0708, "theta": -0.0023, "rho": 0.1273, "theo": 4.8083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-10-26T13:44:13", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "WEAT271217P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 688.0, "iv": 0.4839, "open_interest": 0.0, "volume": 0.0, "delta": -0.2557, "gamma": 0.046, "vega": 0.0723, "theta": -0.003, "rho": -0.059, "theo": 1.3086, "change": 0.0, "open": 0.0, "high": 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": "WEAT271217C00020000", "bid": 3.5, "bid_size": 257.0, "ask": 4.5, "ask_size": 229.0, "iv": 0.2948, "open_interest": 67.0, "volume": 0.0, "delta": 0.7093, "gamma": 0.0482, "vega": 0.0772, "theta": -0.0025, "rho": 0.1241, "theo": 4.1119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-10-16T15:58:45", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "WEAT271217P00020000", "bid": 0.05, "bid_size": 523.0, "ask": 5.0, "ask_size": 602.0, "iv": 0.428, "open_interest": 0.0, "volume": 0.0, "delta": -0.3066, "gamma": 0.0535, "vega": 0.0786, "theta": -0.0031, "rho": -0.0677, "theo": 1.5817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72500004805624}, {"option": "WEAT271217C00021000", "bid": 1.85, "bid_size": 589.0, "ask": 4.5, "ask_size": 601.0, "iv": 0.26, "open_interest": 21.0, "volume": 0.0, "delta": 0.6579, "gamma": 0.0535, "vega": 0.0828, "theta": -0.0027, "rho": 0.1186, "theo": 3.4994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-11-09T15:13:38", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "WEAT271217P00021000", "bid": 1.5, "bid_size": 454.0, "ask": 1.95, "ask_size": 411.0, "iv": 0.2737, "open_interest": 292.0, "volume": 0.0, "delta": -0.3652, "gamma": 0.0605, "vega": 0.0837, "theta": -0.0033, "rho": -0.077, "theo": 1.9386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.57, "last_trade_time": "2026-11-09T15:23:30", "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "WEAT271217C00022000", "bid": 2.4, "bid_size": 315.0, "ask": 4.0, "ask_size": 599.0, "iv": 0.3206, "open_interest": 116.0, "volume": 0.0, "delta": 0.6022, "gamma": 0.0574, "vega": 0.0871, "theta": -0.0028, "rho": 0.111, "theo": 2.9638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-06T14:24:59", "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "WEAT271217P00022000", "bid": 0.2, "bid_size": 481.0, "ask": 5.0, "ask_size": 509.0, "iv": 0.3178, "open_interest": 150.0, "volume": 0.0, "delta": -0.4293, "gamma": 0.0664, "vega": 0.0868, "theta": -0.0034, "rho": -0.0856, "theo": 2.3882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.15, "last_trade_time": "2026-11-06T11:31:47", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "WEAT271217C00023000", "bid": 1.0, "bid_size": 715.0, "ask": 3.0, "ask_size": 643.0, "iv": 0.2338, "open_interest": 32.0, "volume": 0.0, "delta": 0.5458, "gamma": 0.0594, "vega": 0.0895, "theta": -0.003, "rho": 0.1024, "theo": 2.5152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.46, "last_trade_time": "2026-11-09T15:03:00", "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "WEAT271217P00023000", "bid": 1.45, "bid_size": 363.0, "ask": 4.0, "ask_size": 250.0, "iv": 0.2679, "open_interest": 0.0, "volume": 0.0, "delta": -0.4955, "gamma": 0.0706, "vega": 0.0877, "theta": -0.0035, "rho": -0.0933, "theo": 2.929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.77499997615814}, {"option": "WEAT271217C00024000", "bid": 0.3, "bid_size": 964.0, "ask": 3.1, "ask_size": 801.0, "iv": 0.2426, "open_interest": 369.0, "volume": 0.0, "delta": 0.4912, "gamma": 0.0598, "vega": 0.0901, "theta": -0.003, "rho": 0.0935, "theo": 2.1427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.32, "last_trade_time": "2026-11-06T11:59:28", "percent_change": 0.0, "prev_day_close": 2.34999996423721}, {"option": "WEAT271217P00024000", "bid": 2.05, "bid_size": 411.0, "ask": 4.8, "ask_size": 393.0, "iv": 0.2762, "open_interest": 0.0, "volume": 0.0, "delta": -0.5611, "gamma": 0.073, "vega": 0.086, "theta": -0.0036, "rho": -0.0976, "theo": 3.5575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.47500014305115}, {"option": "WEAT271217C00025000", "bid": 1.8, "bid_size": 6.0, "ask": 2.05, "ask_size": 509.0, "iv": 0.3041, "open_interest": 1978.0, "volume": 20.0, "delta": 0.4402, "gamma": 0.0587, "vega": 0.0892, "theta": -0.0031, "rho": 0.0847, "theo": 1.8354, "change": 0.175, "open": 2.05, "high": 2.05, "low": 2.05, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-11-10T09:30:32", "percent_change": 9.33333, "prev_day_close": 1.875}, {"option": "WEAT271217P00025000", "bid": 2.8, "bid_size": 384.0, "ask": 5.6, "ask_size": 272.0, "iv": 0.2866, "open_interest": 5.0, "volume": 0.0, "delta": -0.6238, "gamma": 0.0739, "vega": 0.0817, "theta": -0.0036, "rho": -0.0997, "theo": 4.26, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.28, "last_trade_time": "2026-09-23T10:41:15", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "WEAT271217C00026000", "bid": 1.0, "bid_size": 1283.0, "ask": 2.5, "ask_size": 948.0, "iv": 0.3169, "open_interest": 666.0, "volume": 0.0, "delta": 0.3938, "gamma": 0.0566, "vega": 0.0871, "theta": -0.003, "rho": 0.0763, "theo": 1.5814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.58, "last_trade_time": "2026-11-09T14:59:08", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "WEAT271217P00026000", "bid": 3.6, "bid_size": 341.0, "ask": 6.3, "ask_size": 261.0, "iv": 0.2876, "open_interest": 1.0, "volume": 0.0, "delta": -0.6826, "gamma": 0.0739, "vega": 0.0764, "theta": -0.0036, "rho": -0.0981, "theo": 5.0236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-09-28T14:04:54", "percent_change": 0.0, "prev_day_close": 4.94999992847443}, {"option": "WEAT271217C00027000", "bid": 0.1, "bid_size": 980.0, "ask": 3.3, "ask_size": 1089.0, "iv": 0.3405, "open_interest": 219.0, "volume": 0.0, "delta": 0.3522, "gamma": 0.0538, "vega": 0.0842, "theta": -0.003, "rho": 0.0687, "theo": 1.3705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-11-09T14:31:13", "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "WEAT271217P00027000", "bid": 4.4, "bid_size": 233.0, "ask": 7.1, "ask_size": 142.0, "iv": 0.2882, "open_interest": 0.0, "volume": 0.0, "delta": -0.7362, "gamma": 0.0728, "vega": 0.0692, "theta": -0.0036, "rho": -0.094, "theo": 5.8385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "WEAT271217C00028000", "bid": 0.9, "bid_size": 123.0, "ask": 4.7, "ask_size": 947.0, "iv": 0.4931, "open_interest": 137.0, "volume": 0.0, "delta": 0.3153, "gamma": 0.0507, "vega": 0.0807, "theta": -0.0029, "rho": 0.0618, "theo": 1.1943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-10-29T15:54:01", "percent_change": 0.0, "prev_day_close": 2.05000001192093}, {"option": "WEAT271217P00028000", "bid": 5.2, "bid_size": 176.0, "ask": 8.0, "ask_size": 113.0, "iv": 0.2893, "open_interest": 0.0, "volume": 0.0, "delta": -0.7854, "gamma": 0.0706, "vega": 0.0606, "theta": -0.0035, "rho": -0.0885, "theo": 6.6952, "change": 0.0, "open": 0.0, "high": 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": "WEAT271217C00029000", "bid": 0.7, "bid_size": 283.0, "ask": 5.0, "ask_size": 964.0, "iv": 0.5248, "open_interest": 73.0, "volume": 0.0, "delta": 0.2826, "gamma": 0.0475, "vega": 0.0769, "theta": -0.0028, "rho": 0.0555, "theo": 1.0457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-04T10:00:53", "percent_change": 0.0, "prev_day_close": 1.89999994635582}, {"option": "WEAT271217P00029000", "bid": 6.2, "bid_size": 156.0, "ask": 8.9, "ask_size": 120.0, "iv": 0.3036, "open_interest": 0.0, "volume": 0.0, "delta": -0.831, "gamma": 0.0699, "vega": 0.0519, "theta": -0.0034, "rho": -0.0773, "theo": 7.5853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "WEAT271217C00030000", "bid": 0.8, "bid_size": 1.0, "ask": 1.55, "ask_size": 934.0, "iv": 0.3501, "open_interest": 562.0, "volume": 0.0, "delta": 0.2536, "gamma": 0.0443, "vega": 0.0729, "theta": -0.0027, "rho": 0.05, "theo": 0.9198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-11-06T15:34:11", "percent_change": 0.0, "prev_day_close": 1.09999999403954}, {"option": "WEAT271217P00030000", "bid": 7.1, "bid_size": 142.0, "ask": 9.8, "ask_size": 134.0, "iv": 0.3001, "open_interest": 0.0, "volume": 0.0, "delta": -0.8704, "gamma": 0.0659, "vega": 0.0426, "theta": -0.0032, "rho": -0.0689, "theo": 8.5043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.45000004768372}, {"option": "WEAT271217C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 847.0, "iv": 0.3542, "open_interest": 39.0, "volume": 0.0, "delta": 0.2281, "gamma": 0.0412, "vega": 0.0689, "theta": -0.0026, "rho": 0.0451, "theo": 0.8122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-10-16T11:20:34", "percent_change": 0.0, "prev_day_close": 0.825000002980232}, {"option": "WEAT271217P00031000", "bid": 7.0, "bid_size": 139.0, "ask": 11.9, "ask_size": 136.0, "iv": 0.321, "open_interest": 0.0, "volume": 0.0, "delta": -0.9101, "gamma": 0.0651, "vega": 0.031, "theta": -0.0033, "rho": -0.0509, "theo": 9.4484, "change": 0.0, "open": 0.0, "high": 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": "WEAT271217C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 936.0, "iv": 0.4332, "open_interest": 20.0, "volume": 0.0, "delta": 0.2055, "gamma": 0.0383, "vega": 0.0649, "theta": -0.0025, "rho": 0.0407, "theo": 0.7198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-09-18T11:16:19", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "WEAT271217P00032000", "bid": 8.9, "bid_size": 14.0, "ask": 12.0, "ask_size": 7.0, "iv": 0.341, "open_interest": 0.0, "volume": 0.0, "delta": -0.9422, "gamma": 0.0621, "vega": 0.0237, "theta": -0.003, "rho": -0.0417, "theo": 10.4099, "change": 0.0, "open": 0.0, "high": 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": "WEAT271217C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1270.0, "iv": 0.4778, "open_interest": 158.0, "volume": 0.0, "delta": 0.1854, "gamma": 0.0355, "vega": 0.0611, "theta": -0.0024, "rho": 0.0368, "theo": 0.6399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-10-09T12:46:22", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "WEAT271217P00033000", "bid": 9.0, "bid_size": 10.0, "ask": 13.9, "ask_size": 1.0, "iv": 0.3602, "open_interest": 0.0, "volume": 0.0, "delta": -0.9663, "gamma": 0.0489, "vega": 0.0107, "theta": -0.0026, "rho": 0.0, "theo": 11.39, "change": 0.0, "open": 0.0, "high": 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": "WEAT271217C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1341.0, "iv": 0.4963, "open_interest": 93.0, "volume": 0.0, "delta": 0.1676, "gamma": 0.0328, "vega": 0.0573, "theta": -0.0023, "rho": 0.0333, "theo": 0.5706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.74, "last_trade_time": "2026-10-26T09:35:12", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "WEAT271217P00034000", "bid": 10.0, "bid_size": 10.0, "ask": 14.9, "ask_size": 1.0, "iv": 0.3786, "open_interest": 0.0, "volume": 0.0, "delta": -0.9829, "gamma": 0.0245, "vega": 0.0, "theta": -0.0026, "rho": 0.0, "theo": 12.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "WEAT271217C00035000", "bid": 0.4, "bid_size": 10.0, "ask": 1.15, "ask_size": 1590.0, "iv": 0.3839, "open_interest": 710.0, "volume": 0.0, "delta": 0.1519, "gamma": 0.0304, "vega": 0.0539, "theta": -0.0022, "rho": 0.0302, "theo": 0.5106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T11:10:47", "percent_change": 0.0, "prev_day_close": 0.575000002980232}, {"option": "WEAT271217P00035000", "bid": 11.0, "bid_size": 10.0, "ask": 15.9, "ask_size": 1.0, "iv": 0.3963, "open_interest": 0.0, "volume": 0.0, "delta": -0.9949, "gamma": 0.0072, "vega": 0.0, "theta": -0.0026, "rho": 0.0, "theo": 13.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "WEAT271217C00036000", "bid": 0.35, "bid_size": 12.0, "ask": 0.5, "ask_size": 345.0, "iv": 0.3353, "open_interest": 5618.0, "volume": 0.0, "delta": 0.1377, "gamma": 0.0281, "vega": 0.0504, "theta": -0.002, "rho": 0.0274, "theo": 0.4571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T12:34:40", "percent_change": 0.0, "prev_day_close": 0.424999997019768}, {"option": "WEAT271217P00036000", "bid": 12.0, "bid_size": 12.0, "ask": 16.9, "ask_size": 12.0, "iv": 0.4134, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0026, "rho": 0.0, "theo": 14.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1499996185303}, {"option": "WEAT271217C00040000", "bid": 0.1, "bid_size": 882.0, "ask": 0.35, "ask_size": 156.0, "iv": 0.3344, "open_interest": 808.0, "volume": 10.0, "delta": 0.0946, "gamma": 0.0207, "vega": 0.0387, "theta": -0.0016, "rho": 0.0189, "theo": 0.301, "change": -0.075, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-10T09:37:15", "percent_change": -27.2727, "prev_day_close": 0.275000005960464}, {"option": "WEAT271217P00040000", "bid": 16.0, "bid_size": 18.0, "ask": 20.9, "ask_size": 12.0, "iv": 0.4762, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0026, "rho": 0.0, "theo": 18.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.4499998092651}, {"option": "WEAT280121C00015000", "bid": 6.3, "bid_size": 192.0, "ask": 9.5, "ask_size": 193.0, "iv": 0.381, "open_interest": 0.0, "volume": 0.0, "delta": 0.8614, "gamma": 0.0207, "vega": 0.05, "theta": -0.0014, "rho": 0.1264, "theo": 8.1158, "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": 7.89999985694885}, {"option": "WEAT280121P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1205.0, "iv": 0.7059, "open_interest": 0.0, "volume": 0.0, "delta": -0.1336, "gamma": 0.0217, "vega": 0.0511, "theta": -0.0024, "rho": -0.0382, "theo": 0.8321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "WEAT280121C00017000", "bid": 4.7, "bid_size": 261.0, "ask": 7.7, "ask_size": 270.0, "iv": 0.3287, "open_interest": 0.0, "volume": 0.0, "delta": 0.8145, "gamma": 0.0295, "vega": 0.0614, "theta": -0.0018, "rho": 0.1344, "theo": 6.4337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.30000019073486}, {"option": "WEAT280121P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 1531.0, "iv": 0.5839, "open_interest": 0.0, "volume": 0.0, "delta": -0.1839, "gamma": 0.0314, "vega": 0.0628, "theta": -0.0026, "rho": -0.0499, "theo": 1.0444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "WEAT280121C00018000", "bid": 5.3, "bid_size": 162.0, "ask": 5.7, "ask_size": 64.0, "iv": 0.3237, "open_interest": 2.0, "volume": 1.0, "delta": 0.7832, "gamma": 0.0347, "vega": 0.0677, "theta": -0.002, "rho": 0.1358, "theo": 5.6452, "change": 0.1, "open": 5.55, "high": 5.55, "low": 5.55, "tick": "no_change", "last_trade_price": 5.55, "last_trade_time": "2026-11-10T09:49:04", "percent_change": 1.83486, "prev_day_close": 5.45000004768372}, {"option": "WEAT280121P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 1288.0, "iv": 0.5237, "open_interest": 0.0, "volume": 0.0, "delta": -0.218, "gamma": 0.0374, "vega": 0.0693, "theta": -0.0027, "rho": -0.0573, "theo": 1.207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "WEAT280121C00019000", "bid": 3.3, "bid_size": 516.0, "ask": 6.3, "ask_size": 500.0, "iv": 0.3128, "open_interest": 2.0, "volume": 0.0, "delta": 0.7456, "gamma": 0.0402, "vega": 0.0743, "theta": -0.0022, "rho": 0.1348, "theo": 4.906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-11-05T11:29:02", "percent_change": 0.0, "prev_day_close": 4.85000014305115}, {"option": "WEAT280121P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 1244.0, "iv": 0.4657, "open_interest": 0.0, "volume": 0.0, "delta": -0.2594, "gamma": 0.0439, "vega": 0.0758, "theta": -0.0028, "rho": -0.0659, "theo": 1.423, "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": 1.70000004768372}, {"option": "WEAT280121C00020000", "bid": 2.65, "bid_size": 454.0, "ask": 5.7, "ask_size": 437.0, "iv": 0.3064, "open_interest": 69.0, "volume": 0.0, "delta": 0.7018, "gamma": 0.0457, "vega": 0.0806, "theta": -0.0024, "rho": 0.1316, "theo": 4.2283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-11-06T10:49:47", "percent_change": 0.0, "prev_day_close": 4.27500009536743}, {"option": "WEAT280121P00020000", "bid": 0.15, "bid_size": 603.0, "ask": 5.0, "ask_size": 709.0, "iv": 0.4181, "open_interest": 0.0, "volume": 0.0, "delta": -0.3082, "gamma": 0.0506, "vega": 0.0821, "theta": -0.003, "rho": -0.0756, "theo": 1.7059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.8999999538064}, {"option": "WEAT280121C00021000", "bid": 2.15, "bid_size": 336.0, "ask": 5.2, "ask_size": 447.0, "iv": 0.3093, "open_interest": 3.0, "volume": 0.0, "delta": 0.6528, "gamma": 0.0504, "vega": 0.0861, "theta": -0.0026, "rho": 0.1261, "theo": 3.6226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.84, "last_trade_time": "2026-10-21T10:38:18", "percent_change": 0.0, "prev_day_close": 3.77500009536743}, {"option": "WEAT280121P00021000", "bid": 0.6, "bid_size": 541.0, "ask": 5.0, "ask_size": 573.0, "iv": 0.3871, "open_interest": 0.0, "volume": 0.0, "delta": -0.3638, "gamma": 0.0569, "vega": 0.0871, "theta": -0.0031, "rho": -0.0852, "theo": 2.0681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.22499996423721}, {"option": "WEAT280121C00022000", "bid": 1.65, "bid_size": 348.0, "ask": 3.4, "ask_size": 13.0, "iv": 0.234, "open_interest": 3.0, "volume": 0.0, "delta": 0.6004, "gamma": 0.054, "vega": 0.0902, "theta": -0.0027, "rho": 0.1188, "theo": 3.0947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.61, "last_trade_time": "2026-10-27T09:32:07", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "WEAT280121P00022000", "bid": 1.05, "bid_size": 486.0, "ask": 5.0, "ask_size": 536.0, "iv": 0.3534, "open_interest": 3.0, "volume": 0.0, "delta": -0.4242, "gamma": 0.0622, "vega": 0.0903, "theta": -0.0032, "rho": -0.0944, "theo": 2.5164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-10-21T10:16:24", "percent_change": 0.0, "prev_day_close": 2.55000001192093}, {"option": "WEAT280121C00023000", "bid": 0.5, "bid_size": 406.0, "ask": 5.0, "ask_size": 539.0, "iv": 0.3055, "open_interest": 7.0, "volume": 0.0, "delta": 0.5471, "gamma": 0.056, "vega": 0.0927, "theta": -0.0028, "rho": 0.1102, "theo": 2.644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-11-02T09:30:02", "percent_change": 0.0, "prev_day_close": 2.77500009536743}, {"option": "WEAT280121P00023000", "bid": 1.5, "bid_size": 428.0, "ask": 4.4, "ask_size": 380.0, "iv": 0.283, "open_interest": 0.0, "volume": 0.0, "delta": -0.4868, "gamma": 0.0662, "vega": 0.0913, "theta": -0.0033, "rho": -0.1018, "theo": 3.0509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.05000001192093}, {"option": "WEAT280121C00024000", "bid": 0.7, "bid_size": 1089.0, "ask": 3.8, "ask_size": 1055.0, "iv": 0.292, "open_interest": 2.0, "volume": 0.0, "delta": 0.4951, "gamma": 0.0566, "vega": 0.0936, "theta": -0.0029, "rho": 0.1013, "theo": 2.2647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-11-09T11:22:37", "percent_change": 0.0, "prev_day_close": 2.22499996423721}, {"option": "WEAT280121P00024000", "bid": 2.1, "bid_size": 269.0, "ask": 5.0, "ask_size": 259.0, "iv": 0.2806, "open_interest": 0.0, "volume": 0.0, "delta": -0.5494, "gamma": 0.0689, "vega": 0.09, "theta": -0.0034, "rho": -0.1082, "theo": 3.6662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "WEAT280121C00025000", "bid": 1.0, "bid_size": 544.0, "ask": 5.0, "ask_size": 824.0, "iv": 0.4075, "open_interest": 140.0, "volume": 0.0, "delta": 0.4461, "gamma": 0.0559, "vega": 0.0929, "theta": -0.0029, "rho": 0.0923, "theo": 1.9475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.33, "last_trade_time": "2026-11-02T15:04:16", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "WEAT280121P00025000", "bid": 2.7, "bid_size": 257.0, "ask": 5.6, "ask_size": 144.0, "iv": 0.2708, "open_interest": 0.0, "volume": 0.0, "delta": -0.6097, "gamma": 0.07, "vega": 0.0861, "theta": -0.0034, "rho": -0.1094, "theo": 4.3528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.27499985694885}, {"option": "WEAT280121C00026000", "bid": 0.05, "bid_size": 600.0, "ask": 5.0, "ask_size": 792.0, "iv": 0.3885, "open_interest": 17.0, "volume": 0.0, "delta": 0.401, "gamma": 0.0543, "vega": 0.091, "theta": -0.0029, "rho": 0.0836, "theo": 1.6823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.78, "last_trade_time": "2026-09-28T11:30:49", "percent_change": 0.0, "prev_day_close": 1.80000000074506}, {"option": "WEAT280121P00026000", "bid": 3.3, "bid_size": 215.0, "ask": 6.4, "ask_size": 152.0, "iv": 0.2647, "open_interest": 0.0, "volume": 0.0, "delta": -0.6664, "gamma": 0.0703, "vega": 0.0811, "theta": -0.0034, "rho": -0.1093, "theo": 5.099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "WEAT280121C00027000", "bid": 0.1, "bid_size": 638.0, "ask": 5.0, "ask_size": 856.0, "iv": 0.4202, "open_interest": 12.0, "volume": 0.0, "delta": 0.36, "gamma": 0.052, "vega": 0.0882, "theta": -0.0028, "rho": 0.0757, "theo": 1.4601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-11-03T12:16:35", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "WEAT280121P00027000", "bid": 4.2, "bid_size": 203.0, "ask": 7.2, "ask_size": 152.0, "iv": 0.2717, "open_interest": 0.0, "volume": 0.0, "delta": -0.7201, "gamma": 0.0699, "vega": 0.0739, "theta": -0.0033, "rho": -0.107, "theo": 5.898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "WEAT280121C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 954.0, "iv": 0.4416, "open_interest": 1.0, "volume": 0.0, "delta": 0.3232, "gamma": 0.0494, "vega": 0.0848, "theta": -0.0028, "rho": 0.0683, "theo": 1.2731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.44, "last_trade_time": "2026-09-17T15:36:34", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "WEAT280121P00028000", "bid": 5.1, "bid_size": 182.0, "ask": 8.1, "ask_size": 140.0, "iv": 0.2806, "open_interest": 0.0, "volume": 0.0, "delta": -0.7686, "gamma": 0.0687, "vega": 0.0661, "theta": -0.0032, "rho": -0.0987, "theo": 6.7372, "change": 0.0, "open": 0.0, "high": 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": "WEAT280121C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 908.0, "iv": 0.3828, "open_interest": 3.0, "volume": 0.0, "delta": 0.2904, "gamma": 0.0466, "vega": 0.081, "theta": -0.0027, "rho": 0.0616, "theo": 1.1147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.62, "last_trade_time": "2026-10-27T09:32:07", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "WEAT280121P00029000", "bid": 5.9, "bid_size": 193.0, "ask": 9.0, "ask_size": 173.0, "iv": 0.2718, "open_interest": 0.0, "volume": 0.0, "delta": -0.8148, "gamma": 0.0675, "vega": 0.0564, "theta": -0.0032, "rho": -0.0908, "theo": 7.6155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "WEAT280121C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 1017.0, "iv": 0.4897, "open_interest": 2.0, "volume": 0.0, "delta": 0.2612, "gamma": 0.0436, "vega": 0.077, "theta": -0.0026, "rho": 0.0556, "theo": 0.9799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-09-21T09:36:49", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "WEAT280121P00030000", "bid": 7.0, "bid_size": 128.0, "ask": 9.9, "ask_size": 20.0, "iv": 0.2933, "open_interest": 0.0, "volume": 0.0, "delta": -0.8556, "gamma": 0.0658, "vega": 0.0488, "theta": -0.003, "rho": -0.0755, "theo": 8.5193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.35000014305115}, {"option": "WEAT280121C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 1274.0, "iv": 0.5115, "open_interest": 20.0, "volume": 0.0, "delta": 0.2351, "gamma": 0.0408, "vega": 0.0729, "theta": -0.0025, "rho": 0.0503, "theo": 0.8644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-09-30T13:44:25", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "WEAT280121P00031000", "bid": 7.0, "bid_size": 11.0, "ask": 11.9, "ask_size": 12.0, "iv": 0.3137, "open_interest": 0.0, "volume": 0.0, "delta": -0.8946, "gamma": 0.0638, "vega": 0.035, "theta": -0.0029, "rho": -0.0574, "theo": 9.4546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "WEAT280121C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 1494.0, "iv": 0.5321, "open_interest": 20.0, "volume": 0.0, "delta": 0.212, "gamma": 0.038, "vega": 0.0688, "theta": -0.0024, "rho": 0.0454, "theo": 0.7651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-09-30T09:47:07", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "WEAT280121P00032000", "bid": 8.0, "bid_size": 10.0, "ask": 12.9, "ask_size": 1.0, "iv": 0.3332, "open_interest": 0.0, "volume": 0.0, "delta": -0.9314, "gamma": 0.0635, "vega": 0.0297, "theta": -0.0029, "rho": -0.0535, "theo": 10.4069, "change": 0.0, "open": 0.0, "high": 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": "WEAT280121C00033000", "bid": 0.4, "bid_size": 163.0, "ask": 0.8, "ask_size": 66.0, "iv": 0.3104, "open_interest": 0.0, "volume": 0.0, "delta": 0.191, "gamma": 0.0353, "vega": 0.0647, "theta": -0.0023, "rho": 0.041, "theo": 0.6768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.65000005066395}, {"option": "WEAT280121P00033000", "bid": 9.0, "bid_size": 14.0, "ask": 13.9, "ask_size": 12.0, "iv": 0.3519, "open_interest": 0.0, "volume": 0.0, "delta": -0.9585, "gamma": 0.0548, "vega": 0.0162, "theta": -0.0027, "rho": -0.0274, "theo": 11.3788, "change": 0.0, "open": 0.0, "high": 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": "WEAT280121C00034000", "bid": 0.2, "bid_size": 361.0, "ask": 3.4, "ask_size": 1476.0, "iv": 0.4889, "open_interest": 0.0, "volume": 0.0, "delta": 0.1731, "gamma": 0.0328, "vega": 0.061, "theta": -0.0022, "rho": 0.0372, "theo": 0.6045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5249999538064}, {"option": "WEAT280121P00034000", "bid": 10.0, "bid_size": 10.0, "ask": 14.9, "ask_size": 1.0, "iv": 0.3698, "open_interest": 0.0, "volume": 0.0, "delta": -0.9771, "gamma": 0.0322, "vega": 0.0, "theta": -0.0025, "rho": 0.0, "theo": 12.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "WEAT280121C00035000", "bid": 0.3, "bid_size": 206.0, "ask": 0.6, "ask_size": 83.0, "iv": 0.3132, "open_interest": 295.0, "volume": 0.0, "delta": 0.1567, "gamma": 0.0304, "vega": 0.0572, "theta": -0.002, "rho": 0.0338, "theo": 0.5395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-11-02T15:33:18", "percent_change": 0.0, "prev_day_close": 0.475000008940697}, {"option": "WEAT280121P00035000", "bid": 11.0, "bid_size": 10.0, "ask": 15.9, "ask_size": 1.0, "iv": 0.3871, "open_interest": 0.0, "volume": 0.0, "delta": -0.992, "gamma": 0.0112, "vega": 0.0, "theta": -0.0025, "rho": 0.0, "theo": 13.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4499998092651}, {"option": "WEAT280121C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 1533.0, "iv": 0.6046, "open_interest": 1.0, "volume": 0.0, "delta": 0.1421, "gamma": 0.0282, "vega": 0.0537, "theta": -0.0019, "rho": 0.0307, "theo": 0.4825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-09-14T11:06:32", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "WEAT280121P00036000", "bid": 12.0, "bid_size": 10.0, "ask": 16.9, "ask_size": 1.0, "iv": 0.4038, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0005, "vega": 0.0, "theta": -0.0025, "rho": 0.0, "theo": 14.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1999998092651}, {"option": "WEAT280121C00037000", "bid": 0.2, "bid_size": 15.0, "ask": 4.9, "ask_size": 1481.0, "iv": 0.6264, "open_interest": 3.0, "volume": 0.0, "delta": 0.129, "gamma": 0.0262, "vega": 0.0503, "theta": -0.0018, "rho": 0.0278, "theo": 0.4325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-10-27T09:32:07", "percent_change": 0.0, "prev_day_close": 0.600000001490116}, {"option": "WEAT280121P00037000", "bid": 13.0, "bid_size": 12.0, "ask": 17.9, "ask_size": 12.0, "iv": 0.42, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0025, "rho": 0.0, "theo": 15.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4499998092651}, {"option": "WEAT290119C00015000", "bid": 6.6, "bid_size": 216.0, "ask": 10.7, "ask_size": 257.0, "iv": 0.3376, "open_interest": 51.0, "volume": 0.0, "delta": 0.8335, "gamma": 0.0161, "vega": 0.0746, "theta": -0.0009, "rho": 0.1885, "theo": 9.4153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.2, "last_trade_time": "2026-10-29T11:02:21", "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "WEAT290119P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 1040.0, "iv": 0.556, "open_interest": 0.0, "volume": 0.0, "delta": -0.1599, "gamma": 0.0177, "vega": 0.0771, "theta": -0.0021, "rho": -0.0889, "theo": 1.6375, "change": 0.0, "open": 0.0, "high": 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": "WEAT290119C00017000", "bid": 5.3, "bid_size": 185.0, "ask": 8.9, "ask_size": 185.0, "iv": 0.3016, "open_interest": 20.0, "volume": 0.0, "delta": 0.7948, "gamma": 0.0215, "vega": 0.0862, "theta": -0.0011, "rho": 0.206, "theo": 7.8065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.9, "last_trade_time": "2026-10-29T10:40:33", "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "WEAT290119P00017000", "bid": 0.1, "bid_size": 307.0, "ask": 4.9, "ask_size": 980.0, "iv": 0.4592, "open_interest": 0.0, "volume": 0.0, "delta": -0.2043, "gamma": 0.0244, "vega": 0.0894, "theta": -0.0021, "rho": -0.1047, "theo": 1.8443, "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": 1.75}, {"option": "WEAT290119C00018000", "bid": 6.5, "bid_size": 22.0, "ask": 7.5, "ask_size": 18.0, "iv": 0.3578, "open_interest": 0.0, "volume": 0.0, "delta": 0.7712, "gamma": 0.0246, "vega": 0.0924, "theta": -0.0012, "rho": 0.2114, "theo": 7.0489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "WEAT290119P00018000", "bid": 0.05, "bid_size": 370.0, "ask": 5.0, "ask_size": 971.0, "iv": 0.417, "open_interest": 0.0, "volume": 0.0, "delta": -0.2322, "gamma": 0.0284, "vega": 0.0959, "theta": -0.0022, "rho": -0.1142, "theo": 2.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.87500002421439}, {"option": "WEAT290119C00019000", "bid": 3.7, "bid_size": 185.0, "ask": 7.7, "ask_size": 157.0, "iv": 0.2777, "open_interest": 1.0, "volume": 0.0, "delta": 0.7442, "gamma": 0.0279, "vega": 0.0988, "theta": -0.0013, "rho": 0.2145, "theo": 6.3318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-11-06T15:46:09", "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "WEAT290119P00019000", "bid": 0.35, "bid_size": 489.0, "ask": 5.0, "ask_size": 562.0, "iv": 0.3884, "open_interest": 0.0, "volume": 0.0, "delta": -0.2647, "gamma": 0.0328, "vega": 0.1023, "theta": -0.0022, "rho": -0.1248, "theo": 2.2047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17500004172325}, {"option": "WEAT290119C00020000", "bid": 5.4, "bid_size": 1.0, "ask": 7.3, "ask_size": 219.0, "iv": 0.3915, "open_interest": 38.0, "volume": 0.0, "delta": 0.7139, "gamma": 0.0312, "vega": 0.105, "theta": -0.0014, "rho": 0.2147, "theo": 5.6632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.25, "last_trade_time": "2026-11-06T14:48:41", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "WEAT290119P00020000", "bid": 0.75, "bid_size": 428.0, "ask": 5.0, "ask_size": 483.0, "iv": 0.3644, "open_interest": 0.0, "volume": 0.0, "delta": -0.3014, "gamma": 0.0374, "vega": 0.1083, "theta": -0.0023, "rho": -0.1354, "theo": 2.4626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47499996423721}, {"option": "WEAT290119C00021000", "bid": 3.1, "bid_size": 251.0, "ask": 6.8, "ask_size": 263.0, "iv": 0.3044, "open_interest": 12.0, "volume": 0.0, "delta": 0.6805, "gamma": 0.0342, "vega": 0.1109, "theta": -0.0016, "rho": 0.2122, "theo": 5.0512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.35, "last_trade_time": "2026-10-23T11:05:48", "percent_change": 0.0, "prev_day_close": 4.89999997615814}, {"option": "WEAT290119P00021000", "bid": 1.2, "bid_size": 408.0, "ask": 5.0, "ask_size": 419.0, "iv": 0.341, "open_interest": 0.0, "volume": 0.0, "delta": -0.3434, "gamma": 0.0422, "vega": 0.1134, "theta": -0.0023, "rho": -0.1462, "theo": 2.7882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "WEAT290119C00022000", "bid": 2.7, "bid_size": 250.0, "ask": 6.3, "ask_size": 282.0, "iv": 0.3041, "open_interest": 6.0, "volume": 0.0, "delta": 0.6446, "gamma": 0.0369, "vega": 0.116, "theta": -0.0016, "rho": 0.2072, "theo": 4.5015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-10-30T11:53:24", "percent_change": 0.0, "prev_day_close": 4.44999992847443}, {"option": "WEAT290119P00022000", "bid": 0.75, "bid_size": 164.0, "ask": 4.9, "ask_size": 133.0, "iv": 0.2733, "open_interest": 0.0, "volume": 0.0, "delta": -0.3896, "gamma": 0.0469, "vega": 0.1173, "theta": -0.0024, "rho": -0.1572, "theo": 3.1882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "WEAT290119C00023000", "bid": 3.9, "bid_size": 3.0, "ask": 5.6, "ask_size": 296.0, "iv": 0.3593, "open_interest": 664.0, "volume": 0.0, "delta": 0.6074, "gamma": 0.0391, "vega": 0.1201, "theta": -0.0017, "rho": 0.2002, "theo": 4.0166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.75, "last_trade_time": "2026-11-04T12:49:42", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "WEAT290119P00023000", "bid": 1.0, "bid_size": 135.0, "ask": 5.4, "ask_size": 82.0, "iv": 0.259, "open_interest": 4.0, "volume": 0.0, "delta": -0.4388, "gamma": 0.0512, "vega": 0.1194, "theta": -0.0025, "rho": -0.1669, "theo": 3.6649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.3, "last_trade_time": "2026-10-29T14:34:34", "percent_change": 0.0, "prev_day_close": 3.875}, {"option": "WEAT290119C00024000", "bid": 1.85, "bid_size": 321.0, "ask": 5.3, "ask_size": 351.0, "iv": 0.2929, "open_interest": 12.0, "volume": 0.0, "delta": 0.5699, "gamma": 0.0405, "vega": 0.1231, "theta": -0.0018, "rho": 0.1915, "theo": 3.5944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.38, "last_trade_time": "2026-10-26T14:32:39", "percent_change": 0.0, "prev_day_close": 3.57499992847443}, {"option": "WEAT290119P00024000", "bid": 2.5, "bid_size": 163.0, "ask": 5.8, "ask_size": 129.0, "iv": 0.2888, "open_interest": 0.0, "volume": 0.0, "delta": -0.4895, "gamma": 0.055, "vega": 0.1196, "theta": -0.0025, "rho": -0.1742, "theo": 4.2174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.32500004768372}, {"option": "WEAT290119C00025000", "bid": 1.4, "bid_size": 400.0, "ask": 4.9, "ask_size": 449.0, "iv": 0.2866, "open_interest": 151.0, "volume": 0.0, "delta": 0.5333, "gamma": 0.0413, "vega": 0.1249, "theta": -0.0019, "rho": 0.1821, "theo": 3.2299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-04T15:18:56", "percent_change": 0.0, "prev_day_close": 3.2250000834465}, {"option": "WEAT290119P00025000", "bid": 2.95, "bid_size": 153.0, "ask": 6.4, "ask_size": 89.0, "iv": 0.2789, "open_interest": 0.0, "volume": 0.0, "delta": -0.5404, "gamma": 0.058, "vega": 0.1176, "theta": -0.0026, "rho": -0.1785, "theo": 4.8402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "WEAT290119C00026000", "bid": 1.05, "bid_size": 399.0, "ask": 4.5, "ask_size": 432.0, "iv": 0.2819, "open_interest": 7.0, "volume": 0.0, "delta": 0.4983, "gamma": 0.0415, "vega": 0.1256, "theta": -0.0019, "rho": 0.1722, "theo": 2.9158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-11-03T13:28:02", "percent_change": 0.0, "prev_day_close": 2.80000007152557}, {"option": "WEAT290119P00026000", "bid": 3.8, "bid_size": 122.0, "ask": 7.0, "ask_size": 93.0, "iv": 0.2821, "open_interest": 0.0, "volume": 0.0, "delta": -0.5905, "gamma": 0.0605, "vega": 0.1137, "theta": -0.0027, "rho": -0.1795, "theo": 5.5249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "WEAT290119C00027000", "bid": 0.75, "bid_size": 151.0, "ask": 5.3, "ask_size": 217.0, "iv": 0.3247, "open_interest": 40.0, "volume": 0.0, "delta": 0.4653, "gamma": 0.0412, "vega": 0.1254, "theta": -0.002, "rho": 0.1625, "theo": 2.6449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.66, "last_trade_time": "2026-09-21T14:24:56", "percent_change": 0.0, "prev_day_close": 2.49999994039536}, {"option": "WEAT290119P00027000", "bid": 4.4, "bid_size": 132.0, "ask": 7.7, "ask_size": 81.0, "iv": 0.2739, "open_interest": 0.0, "volume": 0.0, "delta": -0.6389, "gamma": 0.0623, "vega": 0.1076, "theta": -0.0027, "rho": -0.1761, "theo": 6.264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "WEAT290119C00028000", "bid": 0.15, "bid_size": 467.0, "ask": 5.0, "ask_size": 627.0, "iv": 0.3097, "open_interest": 5.0, "volume": 0.0, "delta": 0.4346, "gamma": 0.0406, "vega": 0.1244, "theta": -0.002, "rho": 0.1529, "theo": 2.4099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.67, "last_trade_time": "2026-09-15T14:17:29", "percent_change": 0.0, "prev_day_close": 2.30000001192093}, {"option": "WEAT290119P00028000", "bid": 5.2, "bid_size": 138.0, "ask": 8.5, "ask_size": 84.0, "iv": 0.2758, "open_interest": 0.0, "volume": 0.0, "delta": -0.6854, "gamma": 0.0638, "vega": 0.1002, "theta": -0.0027, "rho": -0.168, "theo": 7.0486, "change": 0.0, "open": 0.0, "high": 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": "WEAT290119C00029000", "bid": 0.15, "bid_size": 435.0, "ask": 5.0, "ask_size": 709.0, "iv": 0.329, "open_interest": 0.0, "volume": 0.0, "delta": 0.4062, "gamma": 0.0397, "vega": 0.1228, "theta": -0.002, "rho": 0.1439, "theo": 2.2051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000000298023}, {"option": "WEAT290119P00029000", "bid": 6.0, "bid_size": 141.0, "ask": 9.3, "ask_size": 87.0, "iv": 0.2725, "open_interest": 0.0, "volume": 0.0, "delta": -0.7292, "gamma": 0.0647, "vega": 0.0924, "theta": -0.0027, "rho": -0.154, "theo": 7.8717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "WEAT290119C00030000", "bid": 0.05, "bid_size": 514.0, "ask": 3.8, "ask_size": 683.0, "iv": 0.2935, "open_interest": 76.0, "volume": 0.0, "delta": 0.3801, "gamma": 0.0387, "vega": 0.1208, "theta": -0.002, "rho": 0.1354, "theo": 2.0253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-29T09:30:31", "percent_change": 0.0, "prev_day_close": 2.07500004768372}, {"option": "WEAT290119P00030000", "bid": 7.2, "bid_size": 126.0, "ask": 10.1, "ask_size": 62.0, "iv": 0.2915, "open_interest": 0.0, "volume": 0.0, "delta": -0.7718, "gamma": 0.0658, "vega": 0.0839, "theta": -0.0028, "rho": -0.1521, "theo": 8.7294, "change": 0.0, "open": 0.0, "high": 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": "WEAT290119C00031000", "bid": 0.3, "bid_size": 399.0, "ask": 5.0, "ask_size": 846.0, "iv": 0.3699, "open_interest": 1.0, "volume": 0.0, "delta": 0.356, "gamma": 0.0375, "vega": 0.1183, "theta": -0.002, "rho": 0.1273, "theo": 1.8665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-09-16T12:03:09", "percent_change": 0.0, "prev_day_close": 1.97499997913837}, {"option": "WEAT290119P00031000", "bid": 7.0, "bid_size": 67.0, "ask": 12.0, "ask_size": 67.0, "iv": 0.2862, "open_interest": 0.0, "volume": 0.0, "delta": -0.8126, "gamma": 0.0666, "vega": 0.0708, "theta": -0.0028, "rho": -0.1335, "theo": 9.6173, "change": 0.0, "open": 0.0, "high": 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": "WEAT290119C00032000", "bid": 0.2, "bid_size": 344.0, "ask": 5.0, "ask_size": 779.0, "iv": 0.3816, "open_interest": 0.0, "volume": 0.0, "delta": 0.3339, "gamma": 0.0362, "vega": 0.1157, "theta": -0.002, "rho": 0.1199, "theo": 1.7254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.9499999769032}, {"option": "WEAT290119P00032000", "bid": 8.0, "bid_size": 69.0, "ask": 13.0, "ask_size": 77.0, "iv": 0.3029, "open_interest": 0.0, "volume": 0.0, "delta": -0.8493, "gamma": 0.0663, "vega": 0.0624, "theta": -0.0027, "rho": -0.1016, "theo": 10.5271, "change": 0.0, "open": 0.0, "high": 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": "WEAT290119C00033000", "bid": 1.3, "bid_size": 1.0, "ask": 5.0, "ask_size": 956.0, "iv": 0.4414, "open_interest": 1.0, "volume": 0.0, "delta": 0.3135, "gamma": 0.035, "vega": 0.1129, "theta": -0.002, "rho": 0.113, "theo": 1.5992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-11-02T10:17:17", "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "WEAT290119P00033000", "bid": 9.0, "bid_size": 93.0, "ask": 13.9, "ask_size": 70.0, "iv": 0.3088, "open_interest": 0.0, "volume": 0.0, "delta": -0.8868, "gamma": 0.0671, "vega": 0.0502, "theta": -0.0028, "rho": -0.0999, "theo": 11.4621, "change": 0.0, "open": 0.0, "high": 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": "WEAT290119C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 228.0, "iv": 0.2924, "open_interest": 2.0, "volume": 0.0, "delta": 0.2948, "gamma": 0.0337, "vega": 0.1099, "theta": -0.002, "rho": 0.1064, "theo": 1.4859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-10-01T12:25:08", "percent_change": 0.0, "prev_day_close": 1.35000000149012}, {"option": "WEAT290119P00034000", "bid": 10.0, "bid_size": 10.0, "ask": 14.9, "ask_size": 1.0, "iv": 0.3241, "open_interest": 0.0, "volume": 0.0, "delta": -0.9172, "gamma": 0.062, "vega": 0.0345, "theta": -0.0027, "rho": -0.0574, "theo": 12.4174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "WEAT290119C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 1156.0, "iv": 0.4159, "open_interest": 51.0, "volume": 0.0, "delta": 0.2775, "gamma": 0.0324, "vega": 0.1069, "theta": -0.0019, "rho": 0.1005, "theo": 1.3837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-10-01T13:05:51", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "WEAT290119P00035000", "bid": 11.0, "bid_size": 10.0, "ask": 15.9, "ask_size": 1.0, "iv": 0.3388, "open_interest": 0.0, "volume": 0.0, "delta": -0.9426, "gamma": 0.053, "vega": 0.0268, "theta": -0.0027, "rho": -0.0556, "theo": 13.3873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4499998092651}, {"option": "WEAT290119C00036000", "bid": 0.1, "bid_size": 352.0, "ask": 5.0, "ask_size": 881.0, "iv": 0.4329, "open_interest": 24.0, "volume": 0.0, "delta": 0.2615, "gamma": 0.0312, "vega": 0.1039, "theta": -0.0019, "rho": 0.095, "theo": 1.2909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.83, "last_trade_time": "2026-10-27T09:32:07", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "WEAT290119P00036000", "bid": 12.0, "bid_size": 12.0, "ask": 16.9, "ask_size": 12.0, "iv": 0.353, "open_interest": 0.0, "volume": 0.0, "delta": -0.9619, "gamma": 0.0397, "vega": 0.0106, "theta": -0.0026, "rho": 0.0, "theo": 14.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "WEAT290119C00037000", "bid": 0.5, "bid_size": 199.0, "ask": 4.1, "ask_size": 586.0, "iv": 0.4239, "open_interest": 37.0, "volume": 0.0, "delta": 0.2467, "gamma": 0.03, "vega": 0.1009, "theta": -0.0019, "rho": 0.0897, "theo": 1.2066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-10-27T09:30:16", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "WEAT290119P00037000", "bid": 13.0, "bid_size": 10.0, "ask": 17.9, "ask_size": 1.0, "iv": 0.3668, "open_interest": 0.0, "volume": 0.0, "delta": -0.9776, "gamma": 0.0231, "vega": 0.0, "theta": -0.0026, "rho": 0.0, "theo": 15.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4499998092651}, {"option": "WEAT1270115C00001000", "bid": 2.4, "bid_size": 1541.0, "ask": 4.3, "ask_size": 1572.0, "iv": 2.1282, "open_interest": 2.0, "volume": 0.0, "delta": 0.9848, "gamma": 0.0023, "vega": 0.0031, "theta": -0.0037, "rho": 0.0039, "theo": 3.3375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.35000014305115}, {"option": "WEAT1270115P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.9511, "open_interest": 5.0, "volume": 0.0, "delta": -0.0147, "gamma": 0.0021, "vega": 0.0034, "theta": -0.005, "rho": -0.0008, "theo": 0.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "WEAT1270115C00002000", "bid": 1.4, "bid_size": 3761.0, "ask": 3.2, "ask_size": 3747.0, "iv": 0.0, "open_interest": 458.0, "volume": 0.0, "delta": 0.9698, "gamma": 0.0072, "vega": 0.0058, "theta": -0.004, "rho": 0.0088, "theo": 2.3417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.07, "last_trade_time": "2026-10-06T13:26:31", "percent_change": 0.0, "prev_day_close": 2.34999996423721}, {"option": "WEAT1270115P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3101.0, "iv": 2.4447, "open_interest": 0.0, "volume": 0.0, "delta": -0.0293, "gamma": 0.0066, "vega": 0.0061, "theta": -0.005, "rho": -0.0014, "theo": 0.0265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "WEAT1270115C00003000", "bid": 1.3, "bid_size": 1.0, "ask": 1.55, "ask_size": 3679.0, "iv": 0.8571, "open_interest": 573.0, "volume": 0.0, "delta": 0.936, "gamma": 0.0225, "vega": 0.0111, "theta": -0.0045, "rho": 0.0154, "theo": 1.351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-09-25T09:42:52", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "WEAT1270115P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.5712, "open_interest": 27.0, "volume": 0.0, "delta": -0.0616, "gamma": 0.0216, "vega": 0.0113, "theta": -0.005, "rho": -0.0026, "theo": 0.0325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "WEAT1270115C00004000", "bid": 0.35, "bid_size": 6.0, "ask": 0.45, "ask_size": 2.0, "iv": 0.2814, "open_interest": 2778.0, "volume": 0.0, "delta": 0.7529, "gamma": 0.1175, "vega": 0.0288, "theta": -0.006, "rho": 0.0229, "theo": 0.4034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-11-06T14:28:29", "percent_change": 0.0, "prev_day_close": 0.399999991059303}, {"option": "WEAT1270115P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 3942.0, "iv": 0.5574, "open_interest": 152.0, "volume": 0.0, "delta": -0.2414, "gamma": 0.1172, "vega": 0.0288, "theta": -0.0062, "rho": -0.0095, "theo": 0.0799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-14T12:56:52", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "WEAT1270115C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 20.0, "iv": 0.4245, "open_interest": 4424.0, "volume": 0.0, "delta": 0.2146, "gamma": 0.081, "vega": 0.0269, "theta": -0.0078, "rho": 0.0076, "theo": 0.08, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-02T15:22:15", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "WEAT1270115P00005000", "bid": 0.65, "bid_size": 21.0, "ask": 0.9, "ask_size": 3066.0, "iv": 0.4318, "open_interest": 231.0, "volume": 0.0, "delta": -0.7835, "gamma": 0.0828, "vega": 0.0267, "theta": -0.0076, "rho": -0.0265, "theo": 0.7511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-09-23T09:40:13", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "WEAT1270115C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 8.0, "iv": 0.4849, "open_interest": 1498.0, "volume": 0.0, "delta": 0.0937, "gamma": 0.0337, "vega": 0.0155, "theta": -0.0061, "rho": 0.0033, "theo": 0.0384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-09T12:00:11", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "WEAT1270115P00006000", "bid": 0.7, "bid_size": 1579.0, "ask": 2.65, "ask_size": 1776.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9087, "gamma": 0.0359, "vega": 0.0146, "theta": -0.0055, "rho": -0.026, "theo": 1.7066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999994635582}, {"option": "WEAT1270115C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 9.0, "iv": 0.6509, "open_interest": 5371.0, "volume": 0.0, "delta": 0.0509, "gamma": 0.0177, "vega": 0.0097, "theta": -0.0045, "rho": 0.0018, "theo": 0.0219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-08-31T13:03:21", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "WEAT1270115P00007000", "bid": 2.1, "bid_size": 1576.0, "ask": 3.3, "ask_size": 1783.0, "iv": 0.6932, "open_interest": 0.0, "volume": 0.0, "delta": -0.9554, "gamma": 0.02, "vega": 0.0082, "theta": -0.0034, "rho": -0.0208, "theo": 2.689, "change": 0.0, "open": 0.0, "high": 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": "WEAT1270115C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 5029.0, "iv": 1.0521, "open_interest": 1704.0, "volume": 0.0, "delta": 0.0305, "gamma": 0.0104, "vega": 0.0064, "theta": -0.0033, "rho": 0.001, "theo": 0.0134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-03-05T11:57:33", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "WEAT1270115P00008000", "bid": 2.35, "bid_size": 1576.0, "ask": 4.4, "ask_size": 1785.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9803, "gamma": 0.0139, "vega": 0.004, "theta": -0.0019, "rho": -0.0127, "theo": 3.681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "WEAT1270115C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.9008, "open_interest": 24.0, "volume": 0.0, "delta": 0.0194, "gamma": 0.0066, "vega": 0.0043, "theta": -0.0024, "rho": 0.0007, "theo": 0.0086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-03-12T10:45:09", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "WEAT1270115P00009000", "bid": 3.1, "bid_size": 1532.0, "ask": 5.7, "ask_size": 1562.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9943, "gamma": 0.0069, "vega": 0.001, "theta": -0.0017, "rho": -0.0038, "theo": 4.6783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "WEAT1270115C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.0, "open_interest": 222.0, "volume": 0.0, "delta": 0.0128, "gamma": 0.0044, "vega": 0.003, "theta": -0.0018, "rho": 0.0004, "theo": 0.0057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-29T11:20:09", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "WEAT1270115P00010000", "bid": 3.8, "bid_size": 1532.0, "ask": 6.7, "ask_size": 1562.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0011, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 5.678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.14999997615814}], "symbol": "WEAT", "security_type": "stock", "exchange_id": 3, "current_price": 21.58, "price_change": -0.07, "price_change_percent": -0.3233, "bid": 21.58, "ask": 21.6, "bid_size": 600, "ask_size": 1100, "open": 21.61, "high": 21.67, "low": 21.58, "close": 21.58, "prev_day_close": 21.65, "volume": 38391, "iv30": 23.116, "iv30_change": 0.224, "iv30_change_percent": 0.9785, "seqno": 12973045926, "last_trade_time": "2026-11-10T09:56:33", "tick": "down"}, "symbol": "WEAT"}