{"timestamp": "2026-11-10 04:08:18", "data": {"options": [{"option": "WMK261120C00040000", "bid": 37.5, "bid_size": 6.0, "ask": 41.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.984, "gamma": 0.0015, "vega": 0.0053, "theta": -0.0451, "rho": 0.006, "theo": 40.0238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.25}, {"option": "WMK261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 11.0, "iv": 3.6883, "open_interest": 0.0, "volume": 0.0, "delta": -0.0163, "gamma": 0.0014, "vega": 0.0056, "theta": -0.0475, "rho": -0.0005, "theo": 0.1798, "change": 0.0, "open": 0.0, "high": 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": "WMK261120C00045000", "bid": 32.5, "bid_size": 13.0, "ask": 36.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9787, "gamma": 0.0022, "vega": 0.0068, "theta": -0.0511, "rho": 0.007, "theo": 35.0568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.2000007629394}, {"option": "WMK261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 11.0, "iv": 3.181, "open_interest": 0.0, "volume": 0.0, "delta": -0.0216, "gamma": 0.0021, "vega": 0.0071, "theta": -0.053, "rho": -0.0007, "theo": 0.2124, "change": 0.0, "open": 0.0, "high": 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": "WMK261120C00050000", "bid": 27.5, "bid_size": 14.0, "ask": 31.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9714, "gamma": 0.0032, "vega": 0.0088, "theta": -0.0572, "rho": 0.0085, "theo": 30.0965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.25}, {"option": "WMK261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 11.0, "iv": 2.7263, "open_interest": 0.0, "volume": 0.0, "delta": -0.0288, "gamma": 0.0031, "vega": 0.0091, "theta": -0.0589, "rho": -0.0009, "theo": 0.2513, "change": 0.0, "open": 0.0, "high": 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": "WMK261120C00055000", "bid": 22.5, "bid_size": 13.0, "ask": 25.9, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9612, "gamma": 0.0048, "vega": 0.0114, "theta": -0.0637, "rho": 0.0096, "theo": 25.1458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.25}, {"option": "WMK261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 11.0, "iv": 2.3111, "open_interest": 0.0, "volume": 0.0, "delta": -0.039, "gamma": 0.0047, "vega": 0.0117, "theta": -0.065, "rho": -0.0012, "theo": 0.2996, "change": 0.0, "open": 0.0, "high": 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": "WMK261120C00060000", "bid": 17.5, "bid_size": 13.0, "ask": 20.9, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9461, "gamma": 0.0074, "vega": 0.0149, "theta": -0.0704, "rho": 0.0112, "theo": 20.2095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1999998092651}, {"option": "WMK261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 11.0, "iv": 1.9249, "open_interest": 1.0, "volume": 0.0, "delta": -0.054, "gamma": 0.0073, "vega": 0.0152, "theta": -0.0715, "rho": -0.0016, "theo": 0.362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-09-22T10:01:52", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "WMK261120C00065000", "bid": 12.5, "bid_size": 13.0, "ask": 16.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9221, "gamma": 0.012, "vega": 0.02, "theta": -0.0773, "rho": 0.0127, "theo": 15.2972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "WMK261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 11.0, "iv": 1.5588, "open_interest": 1.0, "volume": 0.0, "delta": -0.078, "gamma": 0.0119, "vega": 0.0202, "theta": -0.0782, "rho": -0.0024, "theo": 0.4482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.36, "last_trade_time": "2026-09-22T10:01:52", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "WMK261120C00070000", "bid": 7.5, "bid_size": 8.0, "ask": 11.1, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8793, "gamma": 0.0214, "vega": 0.0277, "theta": -0.084, "rho": 0.0139, "theo": 10.4322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "WMK261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 7.0, "iv": 1.203, "open_interest": 0.0, "volume": 0.0, "delta": -0.1207, "gamma": 0.0212, "vega": 0.0279, "theta": -0.0846, "rho": -0.0036, "theo": 0.5818, "change": 0.0, "open": 0.0, "high": 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": "WMK261120C00075000", "bid": 2.5, "bid_size": 10.0, "ask": 6.7, "ask_size": 12.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.7847, "gamma": 0.0438, "vega": 0.0406, "theta": -0.0889, "rho": 0.0146, "theo": 5.6992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.61, "last_trade_time": "2026-10-26T11:36:19", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "WMK261120P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 7.0, "iv": 0.843, "open_interest": 0.0, "volume": 0.0, "delta": -0.2152, "gamma": 0.0436, "vega": 0.0407, "theta": -0.0891, "rho": -0.0064, "theo": 0.8476, "change": 0.0, "open": 0.0, "high": 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": "WMK261120C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 12.0, "iv": 0.3291, "open_interest": 0.0, "volume": 0.0, "delta": 0.4994, "gamma": 0.0847, "vega": 0.0553, "theta": -0.087, "rho": 0.011, "theo": 1.8016, "change": 0.0, "open": 0.0, "high": 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": "WMK261120P00080000", "bid": 0.1, "bid_size": 13.0, "ask": 5.0, "ask_size": 18.0, "iv": 0.447, "open_interest": 1.0, "volume": 0.0, "delta": -0.4999, "gamma": 0.0844, "vega": 0.0553, "theta": -0.0867, "rho": -0.0149, "theo": 1.9498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-11-06T09:31:12", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "WMK261120C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 7.0, "iv": 0.8109, "open_interest": 0.0, "volume": 0.0, "delta": 0.2222, "gamma": 0.048, "vega": 0.0414, "theta": -0.0837, "rho": 0.0053, "theo": 0.7527, "change": 0.0, "open": 0.0, "high": 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": "WMK261120P00085000", "bid": 4.0, "bid_size": 12.0, "ask": 7.5, "ask_size": 13.0, "iv": 0.4082, "open_interest": 0.0, "volume": 0.0, "delta": -0.7761, "gamma": 0.0479, "vega": 0.0414, "theta": -0.0829, "rho": -0.0242, "theo": 5.8961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "WMK261120C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 7.0, "iv": 1.077, "open_interest": 0.0, "volume": 0.0, "delta": 0.1358, "gamma": 0.0262, "vega": 0.0303, "theta": -0.0802, "rho": 0.0033, "theo": 0.533, "change": 0.0, "open": 0.0, "high": 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": "WMK261120P00090000", "bid": 8.7, "bid_size": 5.0, "ask": 12.5, "ask_size": 13.0, "iv": 0.5709, "open_interest": 0.0, "volume": 0.0, "delta": -0.8623, "gamma": 0.0262, "vega": 0.0303, "theta": -0.0789, "rho": -0.0276, "theo": 10.6691, "change": 0.0, "open": 0.0, "high": 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": "WMK261120C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 11.0, "iv": 1.3036, "open_interest": 0.0, "volume": 0.0, "delta": 0.0974, "gamma": 0.0169, "vega": 0.0239, "theta": -0.0766, "rho": 0.0024, "theo": 0.4327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "WMK261120P00095000", "bid": 14.2, "bid_size": 11.0, "ask": 17.5, "ask_size": 14.0, "iv": 0.839, "open_interest": 0.0, "volume": 0.0, "delta": -0.9007, "gamma": 0.0169, "vega": 0.0239, "theta": -0.0749, "rho": -0.0278, "theo": 15.5617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3000001907349}, {"option": "WMK261120C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 7.0, "iv": 1.5039, "open_interest": 0.0, "volume": 0.0, "delta": 0.076, "gamma": 0.012, "vega": 0.0198, "theta": -0.0734, "rho": 0.0019, "theo": 0.3724, "change": 0.0, "open": 0.0, "high": 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": "WMK261120P00100000", "bid": 19.3, "bid_size": 2.0, "ask": 22.5, "ask_size": 13.0, "iv": 1.0248, "open_interest": 0.0, "volume": 0.0, "delta": -0.9223, "gamma": 0.012, "vega": 0.0198, "theta": -0.0713, "rho": -0.0268, "theo": 20.495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.3000001907349}, {"option": "WMK261120C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 7.0, "iv": 1.6846, "open_interest": 0.0, "volume": 0.0, "delta": 0.0623, "gamma": 0.0091, "vega": 0.017, "theta": -0.0706, "rho": 0.0015, "theo": 0.331, "change": 0.0, "open": 0.0, "high": 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": "WMK261120P00105000", "bid": 24.3, "bid_size": 5.0, "ask": 27.5, "ask_size": 13.0, "iv": 1.1786, "open_interest": 0.0, "volume": 0.0, "delta": -0.9361, "gamma": 0.0091, "vega": 0.017, "theta": -0.0681, "rho": -0.0255, "theo": 25.4481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.3000001907349}, {"option": "WMK261218C00040000", "bid": 37.5, "bid_size": 10.0, "ask": 41.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9686, "gamma": 0.0022, "vega": 0.0173, "theta": -0.0267, "rho": 0.0216, "theo": 40.2405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.1499996185303}, {"option": "WMK261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 11.0, "iv": 1.9626, "open_interest": 0.0, "volume": 0.0, "delta": -0.031, "gamma": 0.0021, "vega": 0.0182, "theta": -0.029, "rho": -0.0031, "theo": 0.4585, "change": 0.0, "open": 0.0, "high": 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": "WMK261218C00045000", "bid": 32.5, "bid_size": 12.0, "ask": 37.4, "ask_size": 6.0, "iv": 0.8659, "open_interest": 0.0, "volume": 0.0, "delta": 0.9596, "gamma": 0.0031, "vega": 0.0216, "theta": -0.0293, "rho": 0.0257, "theo": 35.3157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.1499996185303}, {"option": "WMK261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 11.0, "iv": 1.6927, "open_interest": 0.0, "volume": 0.0, "delta": -0.0398, "gamma": 0.0029, "vega": 0.0224, "theta": -0.0313, "rho": -0.0039, "theo": 0.5273, "change": 0.0, "open": 0.0, "high": 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": "WMK261218C00050000", "bid": 27.5, "bid_size": 10.0, "ask": 32.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9478, "gamma": 0.0043, "vega": 0.0267, "theta": -0.0317, "rho": 0.0296, "theo": 30.4029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.1499996185303}, {"option": "WMK261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 11.0, "iv": 1.4509, "open_interest": 0.0, "volume": 0.0, "delta": -0.0513, "gamma": 0.0041, "vega": 0.0275, "theta": -0.0335, "rho": -0.005, "theo": 0.6066, "change": 0.0, "open": 0.0, "high": 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": "WMK261218C00055000", "bid": 22.5, "bid_size": 10.0, "ask": 27.3, "ask_size": 5.0, "iv": 0.5138, "open_interest": 0.0, "volume": 0.0, "delta": 0.932, "gamma": 0.0061, "vega": 0.0333, "theta": -0.0341, "rho": 0.0344, "theo": 25.5066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0500001907349}, {"option": "WMK261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 11.0, "iv": 1.2301, "open_interest": 0.0, "volume": 0.0, "delta": -0.0667, "gamma": 0.0059, "vega": 0.0338, "theta": -0.0355, "rho": -0.0063, "theo": 0.7014, "change": 0.0, "open": 0.0, "high": 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": "WMK261218C00060000", "bid": 17.5, "bid_size": 10.0, "ask": 22.3, "ask_size": 5.0, "iv": 0.3999, "open_interest": 0.0, "volume": 0.0, "delta": 0.91, "gamma": 0.0088, "vega": 0.0415, "theta": -0.0362, "rho": 0.0387, "theo": 20.6346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0500001907349}, {"option": "WMK261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 11.0, "iv": 1.0247, "open_interest": 0.0, "volume": 0.0, "delta": -0.0884, "gamma": 0.0086, "vega": 0.042, "theta": -0.0374, "rho": -0.0083, "theo": 0.8193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "WMK261218C00065000", "bid": 13.0, "bid_size": 10.0, "ask": 16.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8773, "gamma": 0.0133, "vega": 0.0522, "theta": -0.038, "rho": 0.0426, "theo": 15.8032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "WMK261218P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 11.0, "iv": 0.83, "open_interest": 0.0, "volume": 0.0, "delta": -0.1207, "gamma": 0.0131, "vega": 0.0526, "theta": -0.0389, "rho": -0.0111, "theo": 0.9764, "change": 0.0, "open": 0.0, "high": 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": "WMK261218C00070000", "bid": 8.0, "bid_size": 7.0, "ask": 11.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8239, "gamma": 0.0212, "vega": 0.067, "theta": -0.0392, "rho": 0.046, "theo": 11.0507, "change": 0.0, "open": 0.0, "high": 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": "WMK261218P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 7.0, "iv": 0.6408, "open_interest": 0.0, "volume": 0.0, "delta": -0.1735, "gamma": 0.0209, "vega": 0.0672, "theta": -0.0398, "rho": -0.0158, "theo": 1.211, "change": 0.0, "open": 0.0, "high": 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": "WMK261218C00075000", "bid": 3.5, "bid_size": 10.0, "ask": 7.0, "ask_size": 12.0, "iv": 0.1905, "open_interest": 0.0, "volume": 0.0, "delta": 0.7229, "gamma": 0.0359, "vega": 0.0869, "theta": -0.0392, "rho": 0.046, "theo": 6.5089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "WMK261218P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 12.0, "iv": 0.4495, "open_interest": 0.0, "volume": 0.0, "delta": -0.2739, "gamma": 0.0357, "vega": 0.087, "theta": -0.0395, "rho": -0.0242, "theo": 1.6547, "change": 0.0, "open": 0.0, "high": 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": "WMK261218C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 12.0, "iv": 0.2084, "open_interest": 0.0, "volume": 0.0, "delta": 0.51, "gamma": 0.0534, "vega": 0.1037, "theta": -0.0378, "rho": 0.037, "theo": 2.8846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "WMK261218P00080000", "bid": 0.8, "bid_size": 6.0, "ask": 5.0, "ask_size": 10.0, "iv": 0.273, "open_interest": 0.0, "volume": 0.0, "delta": -0.4861, "gamma": 0.0534, "vega": 0.1037, "theta": -0.0378, "rho": -0.0413, "theo": 3.0134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.80000001192093}, {"option": "WMK261218C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 12.0, "iv": 0.4311, "open_interest": 0.0, "volume": 0.0, "delta": 0.299, "gamma": 0.0404, "vega": 0.0907, "theta": -0.0379, "rho": 0.0229, "theo": 1.5239, "change": 0.0, "open": 0.0, "high": 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": "WMK261218P00085000", "bid": 4.1, "bid_size": 12.0, "ask": 8.0, "ask_size": 6.0, "iv": 0.2597, "open_interest": 0.0, "volume": 0.0, "delta": -0.6972, "gamma": 0.0405, "vega": 0.0907, "theta": -0.0375, "rho": -0.0568, "theo": 6.6342, "change": 0.0, "open": 0.0, "high": 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": "WMK261218C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 11.0, "iv": 0.5726, "open_interest": 0.0, "volume": 0.0, "delta": 0.2045, "gamma": 0.0265, "vega": 0.0744, "theta": -0.0384, "rho": 0.0156, "theo": 1.1367, "change": 0.0, "open": 0.0, "high": 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": "WMK261218P00090000", "bid": 9.1, "bid_size": 12.0, "ask": 12.5, "ask_size": 13.0, "iv": 0.3448, "open_interest": 0.0, "volume": 0.0, "delta": -0.7922, "gamma": 0.0266, "vega": 0.0742, "theta": -0.0377, "rho": -0.0624, "theo": 11.2302, "change": 0.0, "open": 0.0, "high": 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": "WMK261218C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 11.0, "iv": 0.6931, "open_interest": 0.0, "volume": 0.0, "delta": 0.1568, "gamma": 0.0188, "vega": 0.0629, "theta": -0.0386, "rho": 0.0121, "theo": 0.957, "change": 0.0, "open": 0.0, "high": 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": "WMK261218P00095000", "bid": 13.0, "bid_size": 5.0, "ask": 17.5, "ask_size": 10.0, "iv": 0.3138, "open_interest": 0.0, "volume": 0.0, "delta": -0.8405, "gamma": 0.019, "vega": 0.0627, "theta": -0.0376, "rho": -0.0652, "theo": 16.0354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3000001907349}, {"option": "WMK261218C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 7.0, "iv": 0.7997, "open_interest": 0.0, "volume": 0.0, "delta": 0.1283, "gamma": 0.0143, "vega": 0.0549, "theta": -0.0385, "rho": 0.0098, "theo": 0.8486, "change": 0.0, "open": 0.0, "high": 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": "WMK261218P00100000", "bid": 18.0, "bid_size": 5.0, "ask": 22.5, "ask_size": 10.0, "iv": 0.3898, "open_interest": 0.0, "volume": 0.0, "delta": -0.8696, "gamma": 0.0145, "vega": 0.0545, "theta": -0.0372, "rho": -0.0663, "theo": 20.9132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.3000001907349}, {"option": "WMK261218C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 7.0, "iv": 0.8958, "open_interest": 0.0, "volume": 0.0, "delta": 0.1092, "gamma": 0.0114, "vega": 0.0489, "theta": -0.0384, "rho": 0.0083, "theo": 0.7739, "change": 0.0, "open": 0.0, "high": 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": "WMK261218P00105000", "bid": 23.0, "bid_size": 5.0, "ask": 27.5, "ask_size": 10.0, "iv": 0.4604, "open_interest": 0.0, "volume": 0.0, "delta": -0.8891, "gamma": 0.0116, "vega": 0.0484, "theta": -0.0367, "rho": -0.0671, "theo": 25.8257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.3000001907349}, {"option": "WMK261218C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 11.0, "iv": 0.9836, "open_interest": 0.0, "volume": 0.0, "delta": 0.0956, "gamma": 0.0094, "vega": 0.0444, "theta": -0.0381, "rho": 0.0072, "theo": 0.7182, "change": 0.0, "open": 0.0, "high": 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": "WMK261218P00110000", "bid": 28.0, "bid_size": 5.0, "ask": 32.5, "ask_size": 10.0, "iv": 0.5266, "open_interest": 0.0, "volume": 0.0, "delta": -0.9032, "gamma": 0.0096, "vega": 0.0438, "theta": -0.0362, "rho": -0.0679, "theo": 30.7583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.2999992370606}, {"option": "WMK270115C00035000", "bid": 42.5, "bid_size": 12.0, "ask": 47.4, "ask_size": 6.0, "iv": 0.9719, "open_interest": 0.0, "volume": 0.0, "delta": 0.9729, "gamma": 0.0017, "vega": 0.0196, "theta": -0.0133, "rho": 0.0319, "theo": 45.1889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.1499996185303}, {"option": "WMK270115P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 11.0, "iv": 1.7357, "open_interest": 0.0, "volume": 0.0, "delta": -0.026, "gamma": 0.0016, "vega": 0.0206, "theta": -0.0171, "rho": -0.0045, "theo": 0.4473, "change": 0.0, "open": 0.0, "high": 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": "WMK270115C00040000", "bid": 38.0, "bid_size": 10.0, "ask": 42.6, "ask_size": 5.0, "iv": 1.0081, "open_interest": 0.0, "volume": 0.0, "delta": 0.9648, "gamma": 0.0023, "vega": 0.0247, "theta": -0.0153, "rho": 0.0388, "theo": 40.2758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.1499996185303}, {"option": "WMK270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 11.0, "iv": 1.5009, "open_interest": 0.0, "volume": 0.0, "delta": -0.0335, "gamma": 0.0022, "vega": 0.0256, "theta": -0.0186, "rho": -0.0057, "theo": 0.5197, "change": 0.0, "open": 0.0, "high": 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": "WMK270115C00045000", "bid": 33.0, "bid_size": 10.0, "ask": 37.2, "ask_size": 5.0, "iv": 0.7706, "open_interest": 0.0, "volume": 0.0, "delta": 0.9546, "gamma": 0.0032, "vega": 0.0308, "theta": -0.0172, "rho": 0.0464, "theo": 35.3758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.1499996185303}, {"option": "WMK270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 11.0, "iv": 1.2948, "open_interest": 0.0, "volume": 0.0, "delta": -0.0432, "gamma": 0.003, "vega": 0.0314, "theta": -0.0202, "rho": -0.0072, "theo": 0.6023, "change": 0.0, "open": 0.0, "high": 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": "WMK270115C00050000", "bid": 28.0, "bid_size": 1.0, "ask": 32.4, "ask_size": 5.0, "iv": 0.6783, "open_interest": 0.0, "volume": 0.0, "delta": 0.9415, "gamma": 0.0044, "vega": 0.0382, "theta": -0.019, "rho": 0.0549, "theo": 30.492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.0500001907349}, {"option": "WMK270115P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 11.0, "iv": 1.1102, "open_interest": 0.0, "volume": 0.0, "delta": -0.0558, "gamma": 0.0043, "vega": 0.0386, "theta": -0.0217, "rho": -0.0091, "theo": 0.6984, "change": 0.0, "open": 0.0, "high": 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": "WMK270115C00055000", "bid": 23.0, "bid_size": 10.0, "ask": 27.4, "ask_size": 5.0, "iv": 0.5546, "open_interest": 0.0, "volume": 0.0, "delta": 0.9239, "gamma": 0.0062, "vega": 0.0472, "theta": -0.0208, "rho": 0.0634, "theo": 25.6309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.25}, {"option": "WMK270115P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 11.0, "iv": 0.9417, "open_interest": 0.0, "volume": 0.0, "delta": -0.0727, "gamma": 0.0061, "vega": 0.0474, "theta": -0.0231, "rho": -0.0117, "theo": 0.8145, "change": 0.0, "open": 0.0, "high": 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": "WMK270115C00060000", "bid": 18.0, "bid_size": 10.0, "ask": 21.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8997, "gamma": 0.0089, "vega": 0.0586, "theta": -0.0225, "rho": 0.0722, "theo": 20.803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6999998092651}, {"option": "WMK270115P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 11.0, "iv": 0.785, "open_interest": 0.0, "volume": 0.0, "delta": -0.0962, "gamma": 0.0088, "vega": 0.0586, "theta": -0.0244, "rho": -0.0152, "theo": 0.9608, "change": 0.0, "open": 0.0, "high": 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": "WMK270115C00065000", "bid": 13.0, "bid_size": 10.0, "ask": 16.7, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8641, "gamma": 0.0132, "vega": 0.0732, "theta": -0.024, "rho": 0.0817, "theo": 16.0292, "change": 0.0, "open": 0.0, "high": 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": "WMK270115P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 12.0, "iv": 0.6364, "open_interest": 1.0, "volume": 0.0, "delta": -0.1311, "gamma": 0.0131, "vega": 0.0731, "theta": -0.0255, "rho": -0.0203, "theo": 1.1579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-10-13T09:30:03", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "WMK270115C00070000", "bid": 8.5, "bid_size": 10.0, "ask": 12.4, "ask_size": 12.0, "iv": 0.2726, "open_interest": 0.0, "volume": 0.0, "delta": 0.8075, "gamma": 0.0203, "vega": 0.0923, "theta": -0.0252, "rho": 0.0899, "theo": 11.3592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "WMK270115P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 12.0, "iv": 0.4921, "open_interest": 1.0, "volume": 0.0, "delta": -0.1871, "gamma": 0.0203, "vega": 0.0922, "theta": -0.0262, "rho": -0.0283, "theo": 1.4552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-08-19T09:30:05", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "WMK270115C00075000", "bid": 4.5, "bid_size": 8.0, "ask": 8.3, "ask_size": 1.0, "iv": 0.2564, "open_interest": 0.0, "volume": 0.0, "delta": 0.7063, "gamma": 0.0325, "vega": 0.1166, "theta": -0.0257, "rho": 0.0911, "theo": 6.9496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "WMK270115P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 12.0, "iv": 0.3459, "open_interest": 0.0, "volume": 0.0, "delta": -0.2887, "gamma": 0.0327, "vega": 0.1168, "theta": -0.0264, "rho": -0.0422, "theo": 2.0118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "WMK270115C00080000", "bid": 1.0, "bid_size": 13.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.2217, "open_interest": 4.0, "volume": 0.0, "delta": 0.5181, "gamma": 0.0451, "vega": 0.1354, "theta": -0.0255, "rho": 0.0722, "theo": 3.4581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-09-29T09:30:03", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "WMK270115P00080000", "bid": 0.8, "bid_size": 8.0, "ask": 5.5, "ask_size": 12.0, "iv": 0.2308, "open_interest": 0.0, "volume": 0.0, "delta": -0.478, "gamma": 0.0455, "vega": 0.1356, "theta": -0.0258, "rho": -0.0658, "theo": 3.485, "change": 0.0, "open": 0.0, "high": 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": "WMK270115C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 12.0, "iv": 0.3269, "open_interest": 13.0, "volume": 0.0, "delta": 0.3271, "gamma": 0.0372, "vega": 0.1233, "theta": -0.0256, "rho": 0.046, "theo": 1.9256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-09-29T09:30:03", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "WMK270115P00085000", "bid": 4.1, "bid_size": 8.0, "ask": 8.5, "ask_size": 10.0, "iv": 0.2273, "open_interest": 0.0, "volume": 0.0, "delta": -0.671, "gamma": 0.0379, "vega": 0.1228, "theta": -0.0255, "rho": -0.0861, "theo": 6.9329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "WMK270115C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 11.0, "iv": 0.2837, "open_interest": 6.0, "volume": 0.0, "delta": 0.2289, "gamma": 0.026, "vega": 0.1039, "theta": -0.0258, "rho": 0.0319, "theo": 1.4179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-09-16T09:30:02", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "WMK270115P00090000", "bid": 8.5, "bid_size": 8.0, "ask": 12.5, "ask_size": 10.0, "iv": 0.233, "open_interest": 0.0, "volume": 0.0, "delta": -0.7712, "gamma": 0.0267, "vega": 0.1027, "theta": -0.0253, "rho": -0.0943, "theo": 11.4046, "change": 0.0, "open": 0.0, "high": 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": "WMK270115C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 11.0, "iv": 0.5274, "open_interest": 12.0, "volume": 0.0, "delta": 0.1764, "gamma": 0.019, "vega": 0.089, "theta": -0.0258, "rho": 0.0243, "theo": 1.176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-08-06T09:30:04", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "WMK270115P00095000", "bid": 14.1, "bid_size": 12.0, "ask": 17.5, "ask_size": 13.0, "iv": 0.3516, "open_interest": 0.0, "volume": 0.0, "delta": -0.8247, "gamma": 0.0197, "vega": 0.0873, "theta": -0.025, "rho": -0.0972, "theo": 16.1474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3000001907349}, {"option": "WMK270115C00100000", "bid": 0.05, "bid_size": 26.0, "ask": 0.4, "ask_size": 10.0, "iv": 0.3104, "open_interest": 184.0, "volume": 0.0, "delta": 0.1446, "gamma": 0.0147, "vega": 0.0781, "theta": -0.0256, "rho": 0.0197, "theo": 1.0323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-08-04T09:30:04", "percent_change": 0.0, "prev_day_close": 0.249999994412065}, {"option": "WMK270115P00100000", "bid": 18.0, "bid_size": 5.0, "ask": 22.5, "ask_size": 10.0, "iv": 0.3124, "open_interest": 0.0, "volume": 0.0, "delta": -0.8576, "gamma": 0.0153, "vega": 0.0758, "theta": -0.0245, "rho": -0.0987, "theo": 20.9879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.3000001907349}, {"option": "WMK270115C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 11.0, "iv": 0.6823, "open_interest": 6.0, "volume": 0.0, "delta": 0.123, "gamma": 0.0118, "vega": 0.0699, "theta": -0.0255, "rho": 0.0166, "theo": 0.9329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-07-16T09:30:04", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "WMK270115P00105000", "bid": 23.2, "bid_size": 5.0, "ask": 27.5, "ask_size": 10.0, "iv": 0.3991, "open_interest": 0.0, "volume": 0.0, "delta": -0.8798, "gamma": 0.0124, "vega": 0.0669, "theta": -0.024, "rho": -0.0987, "theo": 25.8752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.3000001907349}, {"option": "WMK270115C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 11.0, "iv": 0.7491, "open_interest": 0.0, "volume": 0.0, "delta": 0.1077, "gamma": 0.0098, "vega": 0.0635, "theta": -0.0253, "rho": 0.0144, "theo": 0.8606, "change": 0.0, "open": 0.0, "high": 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": "WMK270115P00110000", "bid": 28.0, "bid_size": 5.0, "ask": 32.5, "ask_size": 10.0, "iv": 0.4203, "open_interest": 0.0, "volume": 0.0, "delta": -0.8959, "gamma": 0.0104, "vega": 0.0602, "theta": -0.0234, "rho": -0.0988, "theo": 30.7888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.2999992370606}, {"option": "WMK270115C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 11.0, "iv": 0.811, "open_interest": 0.0, "volume": 0.0, "delta": 0.096, "gamma": 0.0084, "vega": 0.0584, "theta": -0.0251, "rho": 0.0127, "theo": 0.8038, "change": 0.0, "open": 0.0, "high": 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": "WMK270115P00115000", "bid": 33.0, "bid_size": 5.0, "ask": 37.5, "ask_size": 10.0, "iv": 0.4695, "open_interest": 0.0, "volume": 0.0, "delta": -0.9082, "gamma": 0.009, "vega": 0.0544, "theta": -0.0228, "rho": -0.0974, "theo": 35.7198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.2999992370606}, {"option": "WMK270115C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 11.0, "iv": 0.8686, "open_interest": 0.0, "volume": 0.0, "delta": 0.087, "gamma": 0.0073, "vega": 0.0542, "theta": -0.0249, "rho": 0.0114, "theo": 0.7582, "change": 0.0, "open": 0.0, "high": 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": "WMK270115P00120000", "bid": 38.0, "bid_size": 5.0, "ask": 42.5, "ask_size": 10.0, "iv": 0.5162, "open_interest": 0.0, "volume": 0.0, "delta": -0.9179, "gamma": 0.0078, "vega": 0.05, "theta": -0.0223, "rho": -0.0989, "theo": 40.6628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.2999992370606}, {"option": "WMK270416C00040000", "bid": 38.0, "bid_size": 6.0, "ask": 42.4, "ask_size": 5.0, "iv": 0.5234, "open_interest": 0.0, "volume": 0.0, "delta": 0.9734, "gamma": 0.0018, "vega": 0.0296, "theta": 0.0, "rho": 0.1155, "theo": 40.3822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.3500003814697}, {"option": "WMK270416P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 30.0, "iv": 0.5725, "open_interest": 1.0, "volume": 0.0, "delta": -0.0256, "gamma": 0.0019, "vega": 0.0315, "theta": -0.0058, "rho": -0.0097, "theo": 0.3477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-24T09:30:06", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "WMK270416C00045000", "bid": 33.0, "bid_size": 10.0, "ask": 37.6, "ask_size": 5.0, "iv": 0.4608, "open_interest": 0.0, "volume": 0.0, "delta": 0.9631, "gamma": 0.0027, "vega": 0.0394, "theta": -0.0017, "rho": 0.1283, "theo": 35.5501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.6499996185303}, {"option": "WMK270416P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 11.0, "iv": 0.853, "open_interest": 1.0, "volume": 0.0, "delta": -0.0357, "gamma": 0.0028, "vega": 0.0416, "theta": -0.0069, "rho": -0.0133, "theo": 0.452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-09-24T09:30:04", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "WMK270416C00050000", "bid": 28.5, "bid_size": 10.0, "ask": 31.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9487, "gamma": 0.004, "vega": 0.0529, "theta": -0.0037, "rho": 0.15, "theo": 30.7548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.6999998092651}, {"option": "WMK270416P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 11.0, "iv": 0.7327, "open_interest": 1.0, "volume": 0.0, "delta": -0.0499, "gamma": 0.004, "vega": 0.0544, "theta": -0.0081, "rho": -0.0184, "theo": 0.5904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-09-02T09:30:03", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "WMK270416C00055000", "bid": 23.5, "bid_size": 8.0, "ask": 27.3, "ask_size": 5.0, "iv": 0.306, "open_interest": 0.0, "volume": 0.0, "delta": 0.9281, "gamma": 0.0059, "vega": 0.0697, "theta": -0.0058, "rho": 0.1679, "theo": 26.0145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.1999998092651}, {"option": "WMK270416P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 11.0, "iv": 0.6229, "open_interest": 0.0, "volume": 0.0, "delta": -0.0702, "gamma": 0.0059, "vega": 0.071, "theta": -0.0095, "rho": -0.0254, "theo": 0.7796, "change": 0.0, "open": 0.0, "high": 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": "WMK270416C00060000", "bid": 19.0, "bid_size": 8.0, "ask": 22.4, "ask_size": 1.0, "iv": 0.2976, "open_interest": 0.0, "volume": 0.0, "delta": 0.8982, "gamma": 0.0086, "vega": 0.091, "theta": -0.008, "rho": 0.1825, "theo": 21.3575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.4499998092651}, {"option": "WMK270416P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 11.0, "iv": 0.5208, "open_interest": 4.0, "volume": 0.0, "delta": -0.0997, "gamma": 0.0087, "vega": 0.0924, "theta": -0.011, "rho": -0.0355, "theo": 1.048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-10-13T09:30:05", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "WMK270416C00065000", "bid": 14.5, "bid_size": 8.0, "ask": 18.1, "ask_size": 3.0, "iv": 0.2932, "open_interest": 0.0, "volume": 0.0, "delta": 0.8538, "gamma": 0.0125, "vega": 0.1183, "theta": -0.0103, "rho": 0.1999, "theo": 16.8363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1999998092651}, {"option": "WMK270416P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 11.0, "iv": 0.4247, "open_interest": 2.0, "volume": 0.0, "delta": -0.1438, "gamma": 0.0127, "vega": 0.1192, "theta": -0.0127, "rho": -0.0502, "theo": 1.4465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-10-16T09:30:05", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "WMK270416C00070000", "bid": 10.0, "bid_size": 8.0, "ask": 14.3, "ask_size": 7.0, "iv": 0.2762, "open_interest": 0.0, "volume": 0.0, "delta": 0.7869, "gamma": 0.018, "vega": 0.1506, "theta": -0.0126, "rho": 0.2121, "theo": 12.553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "WMK270416P00070000", "bid": 0.1, "bid_size": 6.0, "ask": 5.0, "ask_size": 12.0, "iv": 0.3342, "open_interest": 1.0, "volume": 0.0, "delta": -0.2116, "gamma": 0.0183, "vega": 0.1518, "theta": -0.0144, "rho": -0.0721, "theo": 2.0822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-10-13T09:30:03", "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "WMK270416C00075000", "bid": 6.5, "bid_size": 13.0, "ask": 10.4, "ask_size": 9.0, "iv": 0.2588, "open_interest": 1.0, "volume": 0.0, "delta": 0.6868, "gamma": 0.0244, "vega": 0.1839, "theta": -0.0146, "rho": 0.2004, "theo": 8.7095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-09-16T15:21:18", "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "WMK270416P00075000", "bid": 0.6, "bid_size": 7.0, "ask": 5.5, "ask_size": 14.0, "iv": 0.2669, "open_interest": 0.0, "volume": 0.0, "delta": -0.3144, "gamma": 0.0251, "vega": 0.1852, "theta": -0.0158, "rho": -0.1037, "theo": 3.1639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.55000001192093}, {"option": "WMK270416C00080000", "bid": 3.5, "bid_size": 14.0, "ask": 7.8, "ask_size": 10.0, "iv": 0.2567, "open_interest": 14.0, "volume": 0.0, "delta": 0.5515, "gamma": 0.0292, "vega": 0.2056, "theta": -0.0159, "rho": 0.1669, "theo": 5.639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.07, "last_trade_time": "2026-11-06T13:41:31", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "WMK270416P00080000", "bid": 2.6, "bid_size": 6.0, "ask": 7.0, "ask_size": 11.0, "iv": 0.2441, "open_interest": 0.0, "volume": 0.0, "delta": -0.4537, "gamma": 0.0301, "vega": 0.2058, "theta": -0.0165, "rho": -0.1444, "theo": 5.0485, "change": 0.0, "open": 0.0, "high": 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": "WMK270416C00085000", "bid": 3.3, "bid_size": 18.0, "ask": 4.6, "ask_size": 12.0, "iv": 0.2733, "open_interest": 77.0, "volume": 0.0, "delta": 0.4114, "gamma": 0.0286, "vega": 0.2029, "theta": -0.016, "rho": 0.1267, "theo": 3.6271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-10-29T11:13:49", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "WMK270416P00085000", "bid": 5.6, "bid_size": 6.0, "ask": 10.0, "ask_size": 7.0, "iv": 0.247, "open_interest": 0.0, "volume": 0.0, "delta": -0.5988, "gamma": 0.0298, "vega": 0.2002, "theta": -0.016, "rho": -0.1808, "theo": 8.0051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.79999995231628}, {"option": "WMK270416C00090000", "bid": 1.85, "bid_size": 24.0, "ask": 2.95, "ask_size": 11.0, "iv": 0.2678, "open_interest": 3.0, "volume": 0.0, "delta": 0.302, "gamma": 0.0243, "vega": 0.1825, "theta": -0.0153, "rho": 0.0935, "theo": 2.4791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-04T11:05:31", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "WMK270416P00090000", "bid": 9.1, "bid_size": 12.0, "ask": 13.5, "ask_size": 9.0, "iv": 0.2398, "open_interest": 0.0, "volume": 0.0, "delta": -0.7134, "gamma": 0.0259, "vega": 0.1758, "theta": -0.0149, "rho": -0.1988, "theo": 11.8434, "change": 0.0, "open": 0.0, "high": 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": "WMK270416C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 12.0, "iv": 0.334, "open_interest": 5.0, "volume": 0.0, "delta": 0.2277, "gamma": 0.0196, "vega": 0.1587, "theta": -0.0143, "rho": 0.0706, "theo": 1.8262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-10-30T09:30:08", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "WMK270416P00095000", "bid": 14.2, "bid_size": 2.0, "ask": 17.5, "ask_size": 8.0, "iv": 0.2682, "open_interest": 0.0, "volume": 0.0, "delta": -0.7936, "gamma": 0.0218, "vega": 0.1467, "theta": -0.0138, "rho": -0.1958, "theo": 16.1874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3000001907349}, {"option": "WMK270416C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 11.0, "iv": 0.3556, "open_interest": 1.0, "volume": 0.0, "delta": 0.1777, "gamma": 0.0156, "vega": 0.1372, "theta": -0.0133, "rho": 0.055, "theo": 1.4241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-30T09:30:04", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "WMK270416P00100000", "bid": 18.9, "bid_size": 4.0, "ask": 22.5, "ask_size": 14.0, "iv": 0.307, "open_interest": 0.0, "volume": 0.0, "delta": -0.8495, "gamma": 0.0183, "vega": 0.1194, "theta": -0.0127, "rho": -0.1809, "theo": 20.7955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.4499998092651}, {"option": "WMK270416C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 11.0, "iv": 0.4359, "open_interest": 0.0, "volume": 0.0, "delta": 0.1432, "gamma": 0.0127, "vega": 0.1193, "theta": -0.0123, "rho": 0.0441, "theo": 1.1584, "change": 0.0, "open": 0.0, "high": 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": "WMK270416P00105000", "bid": 23.7, "bid_size": 12.0, "ask": 27.5, "ask_size": 13.0, "iv": 0.3435, "open_interest": 0.0, "volume": 0.0, "delta": -0.8895, "gamma": 0.0156, "vega": 0.0951, "theta": -0.0118, "rho": -0.1559, "theo": 25.5492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.3999996185303}], "symbol": "WMK", "security_type": "stock", "exchange_id": 3, "current_price": 80.1, "price_change": 2.17, "price_change_percent": 2.7921, "bid": 77.0, "ask": 82.0, "bid_size": 100, "ask_size": 100, "open": 77.69, "high": 79.91, "low": 77.635, "close": 79.89, "prev_day_close": 77.72, "volume": 139321, "iv30": 31.242, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415199287, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "WMK"}