{"timestamp": "2026-11-10 05:58:04", "data": {"options": [{"option": "WLKP261120C00012500", "bid": 6.3, "bid_size": 77.0, "ask": 11.0, "ask_size": 51.0, "iv": 2.297, "open_interest": 0.0, "volume": 0.0, "delta": 0.9857, "gamma": 0.0098, "vega": 0.0013, "theta": -0.016, "rho": 0.0007, "theo": 8.5937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "WLKP261120P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 229.0, "iv": 4.2455, "open_interest": 0.0, "volume": 0.0, "delta": -0.0534, "gamma": 0.0153, "vega": 0.0039, "theta": -0.0337, "rho": -0.0005, "theo": 0.1804, "change": 0.0, "open": 0.0, "high": 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": "WLKP261120C00015000", "bid": 3.8, "bid_size": 77.0, "ask": 8.5, "ask_size": 45.0, "iv": 1.6263, "open_interest": 0.0, "volume": 0.0, "delta": 0.971, "gamma": 0.0219, "vega": 0.0017, "theta": -0.0222, "rho": 0.0008, "theo": 6.106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.14999997615814}, {"option": "WLKP261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 103.0, "iv": 3.1943, "open_interest": 0.0, "volume": 0.0, "delta": -0.0858, "gamma": 0.03, "vega": 0.0056, "theta": -0.0361, "rho": -0.0007, "theo": 0.2249, "change": 0.0, "open": 0.0, "high": 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": "WLKP261120C00017500", "bid": 1.2, "bid_size": 77.0, "ask": 6.0, "ask_size": 45.0, "iv": 0.8828, "open_interest": 0.0, "volume": 0.0, "delta": 0.9346, "gamma": 0.0583, "vega": 0.0036, "theta": -0.0308, "rho": 0.0012, "theo": 3.6307, "change": 0.0, "open": 0.0, "high": 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": "WLKP261120P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 44.0, "iv": 1.4426, "open_interest": 2.0, "volume": 0.0, "delta": -0.1543, "gamma": 0.067, "vega": 0.0085, "theta": -0.0378, "rho": -0.0012, "theo": 0.3046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-05-20T10:43:07", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "WLKP261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 25.0, "iv": 0.0, "open_interest": 33.0, "volume": 0.0, "delta": 0.7673, "gamma": 0.2361, "vega": 0.0087, "theta": -0.0448, "rho": 0.0016, "theo": 1.2363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.22, "last_trade_time": "2026-11-06T14:57:15", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "WLKP261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 24.0, "iv": 0.3334, "open_interest": 244.0, "volume": 0.0, "delta": -0.3733, "gamma": 0.1889, "vega": 0.0135, "theta": -0.0347, "rho": -0.003, "theo": 0.5428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-30T13:37:56", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "WLKP261120C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 23.0, "iv": 0.5365, "open_interest": 74.0, "volume": 0.0, "delta": 0.1805, "gamma": 0.1473, "vega": 0.0093, "theta": -0.0236, "rho": 0.001, "theo": 0.1713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-20T13:27:13", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "WLKP261120P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 59.0, "iv": 0.8224, "open_interest": 9.0, "volume": 0.0, "delta": -0.8212, "gamma": 0.1334, "vega": 0.0092, "theta": -0.0218, "rho": -0.0068, "theo": 2.1357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.85, "last_trade_time": "2026-07-14T09:31:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "WLKP261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 7.0, "iv": 1.0273, "open_interest": 145.0, "volume": 0.0, "delta": 0.0761, "gamma": 0.0529, "vega": 0.0051, "theta": -0.0167, "rho": 0.0005, "theo": 0.0852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.47, "last_trade_time": "2026-10-08T13:23:21", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "WLKP261120P00025000", "bid": 2.0, "bid_size": 78.0, "ask": 6.5, "ask_size": 44.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9189, "gamma": 0.0525, "vega": 0.0051, "theta": -0.0161, "rho": -0.0084, "theo": 4.5483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "WLKP261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 30.0, "iv": 1.1344, "open_interest": 20.0, "volume": 0.0, "delta": 0.0311, "gamma": 0.0175, "vega": 0.0025, "theta": -0.0115, "rho": 0.0002, "theo": 0.0432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-07-28T13:52:18", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "WLKP261120P00030000", "bid": 7.0, "bid_size": 78.0, "ask": 11.5, "ask_size": 44.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9637, "gamma": 0.0174, "vega": 0.0025, "theta": -0.0103, "rho": -0.0105, "theo": 9.4984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "WLKP261218C00012500", "bid": 6.2, "bid_size": 47.0, "ask": 11.0, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9747, "gamma": 0.0134, "vega": 0.0064, "theta": -0.0074, "rho": 0.0128, "theo": 8.7175, "change": 0.0, "open": 0.0, "high": 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": "WLKP261218P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 227.0, "iv": 2.3107, "open_interest": 0.0, "volume": 0.0, "delta": -0.0449, "gamma": 0.0136, "vega": 0.0064, "theta": -0.0084, "rho": -0.0011, "theo": 0.1435, "change": 0.0, "open": 0.0, "high": 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": "WLKP261218C00015000", "bid": 3.7, "bid_size": 47.0, "ask": 8.5, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9434, "gamma": 0.0267, "vega": 0.0097, "theta": -0.0091, "rho": 0.0149, "theo": 6.2864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.10000002384186}, {"option": "WLKP261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 102.0, "iv": 1.7562, "open_interest": 0.0, "volume": 0.0, "delta": -0.0771, "gamma": 0.0272, "vega": 0.0098, "theta": -0.0098, "rho": -0.0018, "theo": 0.2014, "change": 0.0, "open": 0.0, "high": 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": "WLKP261218C00017500", "bid": 1.2, "bid_size": 47.0, "ask": 6.0, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8784, "gamma": 0.0577, "vega": 0.0152, "theta": -0.0107, "rho": 0.016, "theo": 3.8994, "change": 0.0, "open": 0.0, "high": 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": "WLKP261218P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 71.0, "iv": 1.2974, "open_interest": 0.0, "volume": 0.0, "delta": -0.1448, "gamma": 0.0597, "vega": 0.0155, "theta": -0.0115, "rho": -0.0032, "theo": 0.3063, "change": 0.0, "open": 0.0, "high": 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": "WLKP261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 16.0, "iv": 0.6521, "open_interest": 0.0, "volume": 0.0, "delta": 0.7019, "gamma": 0.1377, "vega": 0.0243, "theta": -0.0119, "rho": 0.0144, "theo": 1.6815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "WLKP261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 65.0, "iv": 0.8773, "open_interest": 0.0, "volume": 0.0, "delta": -0.3378, "gamma": 0.1502, "vega": 0.0245, "theta": -0.0131, "rho": -0.0062, "theo": 0.5981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "WLKP261218C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 95.0, "iv": 0.8414, "open_interest": 3.0, "volume": 0.0, "delta": 0.3233, "gamma": 0.1491, "vega": 0.0245, "theta": -0.0113, "rho": 0.0069, "theo": 0.474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-11-03T14:11:40", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "WLKP261218P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 55.0, "iv": 0.5575, "open_interest": 0.0, "volume": 0.0, "delta": -0.7745, "gamma": 0.1734, "vega": 0.0193, "theta": -0.0131, "rho": -0.0082, "theo": 2.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "WLKP261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 79.0, "iv": 1.1026, "open_interest": 0.0, "volume": 0.0, "delta": 0.1626, "gamma": 0.0766, "vega": 0.0168, "theta": -0.0101, "rho": 0.0034, "theo": 0.2525, "change": 0.0, "open": 0.0, "high": 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": "WLKP261218P00025000", "bid": 2.0, "bid_size": 78.0, "ask": 6.5, "ask_size": 44.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9213, "gamma": 0.0727, "vega": 0.0093, "theta": -0.0092, "rho": -0.0067, "theo": 4.3702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "WLKP261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 40.0, "iv": 0.64, "open_interest": 0.0, "volume": 0.0, "delta": 0.0768, "gamma": 0.031, "vega": 0.0098, "theta": -0.0084, "rho": 0.0016, "theo": 0.1424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "WLKP261218P00030000", "bid": 7.0, "bid_size": 78.0, "ask": 11.5, "ask_size": 43.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9763, "gamma": 0.0215, "vega": 0.0036, "theta": -0.0046, "rho": -0.0064, "theo": 9.3255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "WLKP270219C00012500", "bid": 6.2, "bid_size": 47.0, "ask": 11.0, "ask_size": 13.0, "iv": 0.7718, "open_interest": 0.0, "volume": 0.0, "delta": 0.9881, "gamma": 0.0127, "vega": 0.0014, "theta": -0.0017, "rho": 0.0026, "theo": 8.5906, "change": 0.0, "open": 0.0, "high": 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": "WLKP270219P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 222.0, "iv": 1.5349, "open_interest": 2.0, "volume": 0.0, "delta": -0.0732, "gamma": 0.0177, "vega": 0.0149, "theta": -0.0053, "rho": -0.0048, "theo": 0.2971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-07-29T09:31:01", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "WLKP270219C00015000", "bid": 3.7, "bid_size": 47.0, "ask": 8.5, "ask_size": 13.0, "iv": 0.5329, "open_interest": 0.0, "volume": 0.0, "delta": 0.9457, "gamma": 0.0462, "vega": 0.0078, "theta": -0.0087, "rho": 0.0101, "theo": 6.1262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.10000002384186}, {"option": "WLKP270219P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 102.0, "iv": 1.164, "open_interest": 0.0, "volume": 0.0, "delta": -0.1203, "gamma": 0.0331, "vega": 0.0214, "theta": -0.0059, "rho": -0.0076, "theo": 0.4052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "WLKP270219C00017500", "bid": 1.2, "bid_size": 47.0, "ask": 6.0, "ask_size": 13.0, "iv": 0.3262, "open_interest": 0.0, "volume": 0.0, "delta": 0.8438, "gamma": 0.082, "vega": 0.0265, "theta": -0.0074, "rho": 0.03, "theo": 3.7561, "change": 0.0, "open": 0.0, "high": 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": "WLKP270219P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 46.0, "iv": 0.6177, "open_interest": 10.0, "volume": 0.0, "delta": -0.2109, "gamma": 0.0648, "vega": 0.0309, "theta": -0.0062, "rho": -0.013, "theo": 0.5905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-08-07T09:51:25", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "WLKP270219C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 80.0, "iv": 0.4973, "open_interest": 31.0, "volume": 0.0, "delta": 0.6428, "gamma": 0.1259, "vega": 0.0383, "theta": -0.0058, "rho": 0.0289, "theo": 1.6339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-09-01T09:41:35", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "WLKP270219P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 47.0, "iv": 0.338, "open_interest": 1.0, "volume": 0.0, "delta": -0.418, "gamma": 0.1259, "vega": 0.0416, "theta": -0.0058, "rho": -0.0249, "theo": 1.0326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-08-04T09:33:12", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "WLKP270219C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 54.0, "iv": 0.6717, "open_interest": 169.0, "volume": 0.0, "delta": 0.301, "gamma": 0.1313, "vega": 0.0367, "theta": -0.0048, "rho": 0.0143, "theo": 0.4697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-09T09:30:31", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "WLKP270219P00022500", "bid": 0.05, "bid_size": 557.0, "ask": 5.0, "ask_size": 42.0, "iv": 0.2747, "open_interest": 20.0, "volume": 0.0, "delta": -0.7417, "gamma": 0.1181, "vega": 0.0347, "theta": -0.004, "rho": -0.0449, "theo": 2.4688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.58, "last_trade_time": "2026-08-10T09:56:18", "percent_change": 0.0, "prev_day_close": 2.52500000037253}, {"option": "WLKP270219C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 20.0, "iv": 0.2945, "open_interest": 116.0, "volume": 0.0, "delta": 0.1408, "gamma": 0.069, "vega": 0.0243, "theta": -0.0037, "rho": 0.0067, "theo": 0.2127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-09-22T10:30:51", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "WLKP270219P00025000", "bid": 2.0, "bid_size": 49.0, "ask": 7.0, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8762, "gamma": 0.0623, "vega": 0.0222, "theta": -0.0026, "rho": -0.057, "theo": 4.7312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "WLKP270219C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 0.4023, "open_interest": 0.0, "volume": 0.0, "delta": 0.0581, "gamma": 0.0259, "vega": 0.0125, "theta": -0.0025, "rho": 0.0029, "theo": 0.0991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "WLKP270219P00030000", "bid": 7.0, "bid_size": 52.0, "ask": 11.9, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9474, "gamma": 0.0243, "vega": 0.0118, "theta": -0.0009, "rho": -0.0723, "theo": 9.5785, "change": 0.0, "open": 0.0, "high": 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": "WLKP270219C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 47.0, "iv": 0.5764, "open_interest": 0.0, "volume": 0.0, "delta": 0.0343, "gamma": 0.0138, "vega": 0.0082, "theta": -0.002, "rho": 0.0017, "theo": 0.0645, "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": 0.125}, {"option": "WLKP270219P00035000", "bid": 12.0, "bid_size": 47.0, "ask": 16.9, "ask_size": 50.0, "iv": 0.4389, "open_interest": 0.0, "volume": 0.0, "delta": -0.969, "gamma": 0.0132, "vega": 0.0078, "theta": 0.0, "rho": -0.0853, "theo": 14.491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4499998092651}, {"option": "WLKP270521C00012500", "bid": 6.2, "bid_size": 47.0, "ask": 11.0, "ask_size": 13.0, "iv": 0.626, "open_interest": 0.0, "volume": 0.0, "delta": 0.9898, "gamma": 0.014, "vega": 0.0012, "theta": 0.0, "rho": 0.001, "theo": 8.5861, "change": 0.0, "open": 0.0, "high": 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": "WLKP270521P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 219.0, "iv": 1.2289, "open_interest": 0.0, "volume": 0.0, "delta": -0.0927, "gamma": 0.0194, "vega": 0.0239, "theta": -0.0036, "rho": -0.0119, "theo": 0.4412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "WLKP270521C00015000", "bid": 3.7, "bid_size": 47.0, "ask": 8.5, "ask_size": 13.0, "iv": 0.4312, "open_interest": 0.0, "volume": 0.0, "delta": 0.916, "gamma": 0.0524, "vega": 0.0214, "theta": -0.0075, "rho": 0.0317, "theo": 6.1686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.10000002384186}, {"option": "WLKP270521P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 99.0, "iv": 0.938, "open_interest": 0.0, "volume": 0.0, "delta": -0.1522, "gamma": 0.0342, "vega": 0.0339, "theta": -0.0041, "rho": -0.0191, "theo": 0.6375, "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": 2.45000004768372}, {"option": "WLKP270521C00017500", "bid": 1.2, "bid_size": 41.0, "ask": 6.0, "ask_size": 13.0, "iv": 0.2653, "open_interest": 0.0, "volume": 0.0, "delta": 0.7942, "gamma": 0.0576, "vega": 0.0403, "theta": -0.004, "rho": 0.0475, "theo": 3.9591, "change": 0.0, "open": 0.0, "high": 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": "WLKP270521P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 47.0, "iv": 0.442, "open_interest": 1.0, "volume": 0.0, "delta": -0.2558, "gamma": 0.0586, "vega": 0.0463, "theta": -0.0045, "rho": -0.0316, "theo": 0.9738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-09-21T13:18:14", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "WLKP270521C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 71.0, "iv": 0.377, "open_interest": 2.0, "volume": 0.0, "delta": 0.6151, "gamma": 0.0915, "vega": 0.0548, "theta": -0.0044, "rho": 0.0458, "theo": 2.079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.96, "last_trade_time": "2026-11-06T14:57:15", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "WLKP270521P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 47.0, "iv": 0.3275, "open_interest": 0.0, "volume": 0.0, "delta": -0.4361, "gamma": 0.089, "vega": 0.0565, "theta": -0.0044, "rho": -0.0536, "theo": 1.6465, "change": 0.0, "open": 0.0, "high": 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": "WLKP270521C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 102.0, "iv": 0.5536, "open_interest": 161.0, "volume": 0.0, "delta": 0.3762, "gamma": 0.0965, "vega": 0.0537, "theta": -0.004, "rho": 0.0322, "theo": 0.9161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-09-22T15:16:48", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "WLKP270521P00022500", "bid": 0.5, "bid_size": 223.0, "ask": 5.5, "ask_size": 51.0, "iv": 0.2756, "open_interest": 2.0, "volume": 0.0, "delta": -0.6633, "gamma": 0.0911, "vega": 0.0526, "theta": -0.0035, "rho": -0.0841, "theo": 3.0261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-10-06T12:58:35", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "WLKP270521C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 102.0, "iv": 0.6807, "open_interest": 5.0, "volume": 0.0, "delta": 0.2129, "gamma": 0.0694, "vega": 0.0419, "theta": -0.0032, "rho": 0.0186, "theo": 0.4507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-10-08T13:23:21", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "WLKP270521P00025000", "bid": 2.5, "bid_size": 42.0, "ask": 7.3, "ask_size": 14.0, "iv": 0.2509, "open_interest": 0.0, "volume": 0.0, "delta": -0.8109, "gamma": 0.0644, "vega": 0.0396, "theta": -0.0024, "rho": -0.1092, "theo": 5.0602, "change": 0.0, "open": 0.0, "high": 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": "WLKP270521C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 4.0, "iv": 0.3123, "open_interest": 0.0, "volume": 0.0, "delta": 0.09, "gamma": 0.032, "vega": 0.0232, "theta": -0.0021, "rho": 0.0081, "theo": 0.1851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "WLKP270521P00030000", "bid": 7.1, "bid_size": 42.0, "ask": 12.0, "ask_size": 19.0, "iv": 0.2192, "open_interest": 0.0, "volume": 0.0, "delta": -0.9203, "gamma": 0.0298, "vega": 0.0223, "theta": -0.0008, "rho": -0.1437, "theo": 9.711, "change": 0.0, "open": 0.0, "high": 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}], "symbol": "WLKP", "security_type": "stock", "exchange_id": 3, "current_price": 21.01, "price_change": -0.18, "price_change_percent": -0.8567, "bid": 21.0, "ask": 21.42, "bid_size": 100, "ask_size": 100, "open": 21.1, "high": 21.3167, "low": 21.01, "close": 21.01, "prev_day_close": 21.01, "volume": 28585, "iv30": 36.725, "iv30_change": -0.24, "iv30_change_percent": -0.6493, "seqno": 10415201595, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "WLKP"}