{"timestamp": "2026-11-08 23:58:10", "data": {"options": [{"option": "WMT261113C00065000", "bid": 59.4, "bid_size": 145.0, "ask": 62.45, "ask_size": 12.0, "iv": 2.5507, "open_interest": 6.0, "volume": 1.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0001, "theta": -0.0006, "rho": 0.0124, "theo": 60.5455, "change": -3.35, "open": 60.55, "high": 60.55, "low": 60.55, "tick": "down", "last_trade_price": 60.55, "last_trade_time": "2026-11-06T15:41:22", "percent_change": -5.24257, "prev_day_close": 60.5749988555908}, {"option": "WMT261113P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 1.5392, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0001, "theta": -0.0006, "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": 0.00499999988824129}, {"option": "WMT261113C00070000", "bid": 54.9, "bid_size": 202.0, "ask": 57.4, "ask_size": 6.0, "iv": 2.4985, "open_interest": 7.0, "volume": 4.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0002, "theta": -0.0009, "rho": 0.0134, "theo": 55.5502, "change": -4.775, "open": 54.14, "high": 54.16, "low": 54.05, "tick": "no_change", "last_trade_price": 54.05, "last_trade_time": "2026-11-06T09:51:35", "percent_change": -8.1173, "prev_day_close": 55.4249992370606}, {"option": "WMT261113P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 1.0, "iv": 1.3751, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0002, "theta": -0.0009, "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": 0.00499999988824129}, {"option": "WMT261113C00075000", "bid": 48.55, "bid_size": 153.0, "ask": 52.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 2.0, "volume": 6.0, "delta": 0.9997, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0012, "rho": 0.0144, "theo": 50.5549, "change": -4.795, "open": 49.23, "high": 49.24, "low": 49.07, "tick": "down", "last_trade_price": 49.13, "last_trade_time": "2026-11-06T09:51:59", "percent_change": -8.89198, "prev_day_close": 51.0749988555908}, {"option": "WMT261113P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.96, "ask_size": 1.0, "iv": 1.9675, "open_interest": 1.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0012, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-10-05T14:00:37", "percent_change": 0.0, "prev_day_close": 0.264999985694885}, {"option": "WMT261113C00080000", "bid": 43.5, "bid_size": 162.0, "ask": 47.55, "ask_size": 8.0, "iv": 0.0, "open_interest": 8.0, "volume": 2.0, "delta": 0.9995, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0016, "rho": 0.0153, "theo": 45.5599, "change": -4.75, "open": 44.23, "high": 44.23, "low": 44.15, "tick": "down", "last_trade_price": 44.15, "last_trade_time": "2026-11-06T09:51:59", "percent_change": -9.7137, "prev_day_close": 46.0749988555908}, {"option": "WMT261113P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 42.0, "iv": 2.2717, "open_interest": 0.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0016, "rho": 0.0, "theo": 0.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "WMT261113C00085000", "bid": 38.5, "bid_size": 159.0, "ask": 42.55, "ask_size": 8.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0002, "vega": 0.0005, "theta": -0.0022, "rho": 0.0163, "theo": 40.5652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.7, "last_trade_time": "2026-11-03T12:40:31", "percent_change": 0.0, "prev_day_close": 41.0749988555908}, {"option": "WMT261113P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 30.0, "iv": 2.0202, "open_interest": 0.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0002, "vega": 0.0005, "theta": -0.0022, "rho": 0.0, "theo": 0.0035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "WMT261113C00090000", "bid": 33.5, "bid_size": 146.0, "ask": 37.55, "ask_size": 8.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0003, "vega": 0.0007, "theta": -0.0031, "rho": 0.0172, "theo": 35.571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.1, "last_trade_time": "2026-11-04T11:22:05", "percent_change": 0.0, "prev_day_close": 36.0749988555908}, {"option": "WMT261113P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 34.0, "iv": 1.7805, "open_interest": 32.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0003, "vega": 0.0008, "theta": -0.0031, "rho": 0.0, "theo": 0.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-04T12:05:45", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "WMT261113C00092000", "bid": 31.75, "bid_size": 147.0, "ask": 35.5, "ask_size": 9.0, "iv": 0.9884, "open_interest": 0.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0004, "vega": 0.0009, "theta": -0.0035, "rho": 0.0176, "theo": 33.5735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.0749988555908}, {"option": "WMT261113P00092000", "bid": 0.0, "bid_size": 0.0, "ask": 0.66, "ask_size": 14.0, "iv": 1.3013, "open_interest": 15.0, "volume": 1.0, "delta": -0.0016, "gamma": 0.0004, "vega": 0.0009, "theta": -0.0035, "rho": 0.0, "theo": 0.0057, "change": 0.675, "open": 1.05, "high": 1.05, "low": 1.05, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-11-06T15:47:34", "percent_change": 180.0, "prev_day_close": 1.06500005722046}, {"option": "WMT261113C00093000", "bid": 30.5, "bid_size": 146.0, "ask": 34.55, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0004, "vega": 0.001, "theta": -0.0037, "rho": 0.0178, "theo": 32.5748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.0749988555908}, {"option": "WMT261113P00093000", "bid": 0.0, "bid_size": 0.0, "ask": 0.72, "ask_size": 29.0, "iv": 1.2847, "open_interest": 1.0, "volume": 1.0, "delta": -0.0017, "gamma": 0.0004, "vega": 0.001, "theta": -0.0037, "rho": 0.0, "theo": 0.0062, "change": 0.605, "open": 1.1, "high": 1.1, "low": 1.1, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-06T15:47:34", "percent_change": 122.222, "prev_day_close": 1.06500005722046}, {"option": "WMT261113C00094000", "bid": 29.85, "bid_size": 144.0, "ask": 33.55, "ask_size": 12.0, "iv": 1.0437, "open_interest": 0.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0005, "vega": 0.001, "theta": -0.004, "rho": 0.018, "theo": 31.5762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.0749988555908}, {"option": "WMT261113P00094000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 269.0, "iv": 1.5957, "open_interest": 16.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0005, "vega": 0.001, "theta": -0.004, "rho": 0.0, "theo": 0.0067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-10-13T15:51:58", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "WMT261113C00095000", "bid": 28.55, "bid_size": 162.0, "ask": 32.55, "ask_size": 7.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0005, "vega": 0.0012, "theta": -0.0042, "rho": 0.0181, "theo": 30.5776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.25, "last_trade_time": "2026-10-29T13:35:56", "percent_change": 0.0, "prev_day_close": 31.0499992370606}, {"option": "WMT261113P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 95.0, "iv": 1.084, "open_interest": 61.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0005, "vega": 0.0012, "theta": -0.0042, "rho": 0.0, "theo": 0.0072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-02T09:56:55", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "WMT261113C00096000", "bid": 28.25, "bid_size": 159.0, "ask": 31.55, "ask_size": 7.0, "iv": 1.1501, "open_interest": 7.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0006, "vega": 0.0013, "theta": -0.0045, "rho": 0.0183, "theo": 29.579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.9, "last_trade_time": "2026-10-07T14:55:53", "percent_change": 0.0, "prev_day_close": 30.0749998092651}, {"option": "WMT261113P00096000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 131.0, "iv": 1.5052, "open_interest": 40.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0006, "vega": 0.0013, "theta": -0.0045, "rho": 0.0, "theo": 0.0078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-15T09:30:01", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "WMT261113C00097000", "bid": 26.9, "bid_size": 144.0, "ask": 30.55, "ask_size": 8.0, "iv": 0.9697, "open_interest": 0.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0007, "vega": 0.0014, "theta": -0.0049, "rho": 0.0185, "theo": 28.5806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.0749998092651}, {"option": "WMT261113P00097000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 221.0, "iv": 1.4604, "open_interest": 17.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0007, "vega": 0.0014, "theta": -0.0049, "rho": -0.0001, "theo": 0.0085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-10-15T14:22:11", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "WMT261113C00098000", "bid": 25.55, "bid_size": 147.0, "ask": 29.55, "ask_size": 8.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0008, "vega": 0.0015, "theta": -0.0052, "rho": 0.0187, "theo": 27.5822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.15, "last_trade_time": "2026-10-16T14:52:22", "percent_change": 0.0, "prev_day_close": 28.0}, {"option": "WMT261113P00098000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 266.0, "iv": 1.1621, "open_interest": 21.0, "volume": 1.0, "delta": -0.0028, "gamma": 0.0008, "vega": 0.0015, "theta": -0.0052, "rho": -0.0001, "theo": 0.0092, "change": 0.82, "open": 0.95, "high": 0.95, "low": 0.95, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-11-06T09:30:17", "percent_change": 630.769, "prev_day_close": 0.375}, {"option": "WMT261113C00099000", "bid": 24.55, "bid_size": 147.0, "ask": 27.9, "ask_size": 14.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0008, "vega": 0.0017, "theta": -0.0056, "rho": 0.0189, "theo": 26.5839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.17, "last_trade_time": "2026-10-05T13:14:42", "percent_change": 0.0, "prev_day_close": 26.9749994277954}, {"option": "WMT261113P00099000", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 1.0, "iv": 0.5956, "open_interest": 67.0, "volume": 1.0, "delta": -0.0031, "gamma": 0.0008, "vega": 0.0017, "theta": -0.0056, "rho": -0.0001, "theo": 0.0101, "change": 0.945, "open": 0.95, "high": 0.95, "low": 0.95, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-11-06T09:30:17", "percent_change": 18900.0, "prev_day_close": 0.00499999988824129}, {"option": "WMT261113C00100000", "bid": 23.65, "bid_size": 256.0, "ask": 27.55, "ask_size": 95.0, "iv": 0.6764, "open_interest": 112.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.001, "vega": 0.0019, "theta": -0.0061, "rho": 0.0191, "theo": 25.5857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.7, "last_trade_time": "2026-10-22T13:41:31", "percent_change": 0.0, "prev_day_close": 26.0249996185303}, {"option": "WMT261113P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 410.0, "iv": 1.0012, "open_interest": 92.0, "volume": 0.0, "delta": -0.0035, "gamma": 0.001, "vega": 0.0019, "theta": -0.0061, "rho": -0.0001, "theo": 0.0111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T13:46:36", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "WMT261113C00101000", "bid": 22.6, "bid_size": 154.0, "ask": 26.55, "ask_size": 6.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9961, "gamma": 0.0011, "vega": 0.002, "theta": -0.0066, "rho": 0.0192, "theo": 24.5876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.85, "last_trade_time": "2026-11-02T11:29:43", "percent_change": 0.0, "prev_day_close": 25.0749998092651}, {"option": "WMT261113P00101000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 128.0, "iv": 1.1782, "open_interest": 34.0, "volume": 0.0, "delta": -0.0039, "gamma": 0.0011, "vega": 0.0021, "theta": -0.0066, "rho": -0.0001, "theo": 0.0121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.34, "last_trade_time": "2026-11-02T09:50:56", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "WMT261113C00102000", "bid": 21.55, "bid_size": 161.0, "ask": 25.55, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.0013, "vega": 0.0023, "theta": -0.0072, "rho": 0.0194, "theo": 23.5897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.0749998092651}, {"option": "WMT261113P00102000", "bid": 0.0, "bid_size": 0.0, "ask": 0.94, "ask_size": 78.0, "iv": 1.0066, "open_interest": 41.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0013, "vega": 0.0023, "theta": -0.0072, "rho": -0.0001, "theo": 0.0133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-22T12:20:13", "percent_change": 0.0, "prev_day_close": 0.104999996721745}, {"option": "WMT261113C00103000", "bid": 20.55, "bid_size": 166.0, "ask": 24.55, "ask_size": 6.0, "iv": 0.0, "open_interest": 35.0, "volume": 0.0, "delta": 0.9951, "gamma": 0.0014, "vega": 0.0025, "theta": -0.0078, "rho": 0.0196, "theo": 22.5919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.6, "last_trade_time": "2026-10-19T12:30:04", "percent_change": 0.0, "prev_day_close": 23.1000003814697}, {"option": "WMT261113P00103000", "bid": 0.0, "bid_size": 0.0, "ask": 0.92, "ask_size": 405.0, "iv": 0.9641, "open_interest": 32.0, "volume": 0.0, "delta": -0.0049, "gamma": 0.0014, "vega": 0.0025, "theta": -0.0078, "rho": -0.0001, "theo": 0.0147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-05T14:50:31", "percent_change": 0.0, "prev_day_close": 0.28999999165535}, {"option": "WMT261113C00104000", "bid": 21.1, "bid_size": 94.0, "ask": 23.55, "ask_size": 22.0, "iv": 1.045, "open_interest": 61.0, "volume": 0.0, "delta": 0.9944, "gamma": 0.0017, "vega": 0.0028, "theta": -0.0084, "rho": 0.0198, "theo": 21.5944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.7, "last_trade_time": "2026-11-05T09:30:03", "percent_change": 0.0, "prev_day_close": 22.1000003814697}, {"option": "WMT261113P00104000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.4814, "open_interest": 27.0, "volume": 0.0, "delta": -0.0056, "gamma": 0.0017, "vega": 0.0028, "theta": -0.0084, "rho": -0.0001, "theo": 0.0163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-05T13:09:25", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "WMT261113C00105000", "bid": 19.3, "bid_size": 242.0, "ask": 21.85, "ask_size": 118.0, "iv": 0.0, "open_interest": 246.0, "volume": 0.0, "delta": 0.9937, "gamma": 0.002, "vega": 0.0032, "theta": -0.0093, "rho": 0.02, "theo": 20.5972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.86, "last_trade_time": "2026-11-03T10:54:40", "percent_change": 0.0, "prev_day_close": 21.0749998092651}, {"option": "WMT261113P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.5306, "open_interest": 156.0, "volume": 4.0, "delta": -0.0064, "gamma": 0.002, "vega": 0.0032, "theta": -0.0093, "rho": -0.0001, "theo": 0.0182, "change": -0.01, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T14:01:41", "percent_change": -50.0, "prev_day_close": 0.0199999995529652}, {"option": "WMT261113C00106000", "bid": 17.8, "bid_size": 160.0, "ask": 21.55, "ask_size": 25.0, "iv": 0.6265, "open_interest": 45.0, "volume": 0.0, "delta": 0.9927, "gamma": 0.0023, "vega": 0.0036, "theta": -0.0103, "rho": 0.0201, "theo": 19.6005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.9, "last_trade_time": "2026-11-02T11:29:43", "percent_change": 0.0, "prev_day_close": 20.1000003814697}, {"option": "WMT261113P00106000", "bid": 0.0, "bid_size": 0.0, "ask": 0.54, "ask_size": 425.0, "iv": 0.7574, "open_interest": 87.0, "volume": 6.0, "delta": -0.0074, "gamma": 0.0023, "vega": 0.0036, "theta": -0.0103, "rho": -0.0002, "theo": 0.0207, "change": -0.005, "open": 0.32, "high": 0.32, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-06T10:20:24", "percent_change": -14.2857, "prev_day_close": 0.0700000002980232}, {"option": "WMT261113C00107000", "bid": 17.3, "bid_size": 247.0, "ask": 19.85, "ask_size": 120.0, "iv": 0.0, "open_interest": 102.0, "volume": 22.0, "delta": 0.9914, "gamma": 0.0027, "vega": 0.0042, "theta": -0.0116, "rho": 0.0203, "theo": 18.6045, "change": -2.805, "open": 17.44, "high": 19.07, "low": 17.44, "tick": "no_change", "last_trade_price": 19.07, "last_trade_time": "2026-11-06T12:44:30", "percent_change": -12.8229, "prev_day_close": 18.8000001907349}, {"option": "WMT261113P00107000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 259.0, "iv": 0.5335, "open_interest": 224.0, "volume": 42.0, "delta": -0.0086, "gamma": 0.0027, "vega": 0.0042, "theta": -0.0116, "rho": -0.0002, "theo": 0.0238, "change": -0.255, "open": 0.1, "high": 0.1, "low": 0.01, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-06T15:54:03", "percent_change": -80.9524, "prev_day_close": 0.0199999995529652}, {"option": "WMT261113C00108000", "bid": 16.3, "bid_size": 160.0, "ask": 18.9, "ask_size": 23.0, "iv": 0.451, "open_interest": 92.0, "volume": 2.0, "delta": 0.9899, "gamma": 0.0032, "vega": 0.0048, "theta": -0.0131, "rho": 0.0204, "theo": 17.6093, "change": -2.475, "open": 18.12, "high": 18.4, "low": 18.12, "tick": "up", "last_trade_price": 18.4, "last_trade_time": "2026-11-06T13:40:32", "percent_change": -11.8563, "prev_day_close": 17.9500007629395}, {"option": "WMT261113P00108000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 411.0, "iv": 0.6782, "open_interest": 103.0, "volume": 0.0, "delta": -0.0102, "gamma": 0.0033, "vega": 0.0048, "theta": -0.0131, "rho": -0.0002, "theo": 0.0278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-05T14:52:59", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "WMT261113C00109000", "bid": 14.7, "bid_size": 169.0, "ask": 17.9, "ask_size": 24.0, "iv": 0.0, "open_interest": 88.0, "volume": 5.0, "delta": 0.988, "gamma": 0.0039, "vega": 0.0056, "theta": -0.0149, "rho": 0.0206, "theo": 16.6149, "change": -2.555, "open": 16.03, "high": 17.3, "low": 16.03, "tick": "down", "last_trade_price": 17.22, "last_trade_time": "2026-11-06T12:44:08", "percent_change": -12.9204, "prev_day_close": 17.1750001907349}, {"option": "WMT261113P00109000", "bid": 0.01, "bid_size": 8.0, "ask": 0.45, "ask_size": 418.0, "iv": 0.6334, "open_interest": 136.0, "volume": 2.0, "delta": -0.0121, "gamma": 0.0039, "vega": 0.0056, "theta": -0.0149, "rho": -0.0003, "theo": 0.0326, "change": 0.055, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T10:27:47", "percent_change": 122.222, "prev_day_close": 0.0300000002607703}, {"option": "WMT261113C00110000", "bid": 14.65, "bid_size": 254.0, "ask": 16.9, "ask_size": 246.0, "iv": 0.5785, "open_interest": 508.0, "volume": 13.0, "delta": 0.9857, "gamma": 0.0047, "vega": 0.0065, "theta": -0.0168, "rho": 0.0207, "theo": 15.6213, "change": -2.87, "open": 14.5, "high": 16.37, "low": 14.5, "tick": "up", "last_trade_price": 15.53, "last_trade_time": "2026-11-06T15:25:50", "percent_change": -15.5978, "prev_day_close": 15.5250000953674}, {"option": "WMT261113P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 10.0, "iv": 0.5548, "open_interest": 378.0, "volume": 105.0, "delta": -0.0144, "gamma": 0.0047, "vega": 0.0065, "theta": -0.0169, "rho": -0.0003, "theo": 0.0381, "change": -0.015, "open": 0.09, "high": 0.1, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-06T15:34:44", "percent_change": -42.8571, "prev_day_close": 0.0249999994412065}, {"option": "WMT261113C00111000", "bid": 13.35, "bid_size": 256.0, "ask": 15.9, "ask_size": 120.0, "iv": 0.4196, "open_interest": 140.0, "volume": 15.0, "delta": 0.983, "gamma": 0.0057, "vega": 0.0076, "theta": -0.019, "rho": 0.0208, "theo": 14.6285, "change": -3.13, "open": 13.7, "high": 14.92, "low": 13.02, "tick": "down", "last_trade_price": 14.57, "last_trade_time": "2026-11-06T15:25:50", "percent_change": -17.6836, "prev_day_close": 14.5749998092651}, {"option": "WMT261113P00111000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 1.0, "iv": 0.4442, "open_interest": 307.0, "volume": 10.0, "delta": -0.0171, "gamma": 0.0057, "vega": 0.0076, "theta": -0.0191, "rho": -0.0004, "theo": 0.0445, "change": -0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T09:30:02", "percent_change": -33.3333, "prev_day_close": 0.0699999984353781}, {"option": "WMT261113C00112000", "bid": 12.6, "bid_size": 378.0, "ask": 14.9, "ask_size": 255.0, "iv": 0.4986, "open_interest": 820.0, "volume": 9.0, "delta": 0.9797, "gamma": 0.0069, "vega": 0.0088, "theta": -0.0215, "rho": 0.021, "theo": 13.637, "change": -3.1, "open": 13.35, "high": 14.3, "low": 12.84, "tick": "down", "last_trade_price": 13.65, "last_trade_time": "2026-11-06T15:23:10", "percent_change": -18.5075, "prev_day_close": 13.5249996185303}, {"option": "WMT261113P00112000", "bid": 0.0, "bid_size": 0.0, "ask": 0.49, "ask_size": 416.0, "iv": 0.5415, "open_interest": 343.0, "volume": 4.0, "delta": -0.0204, "gamma": 0.0069, "vega": 0.0088, "theta": -0.0215, "rho": -0.0005, "theo": 0.0521, "change": -0.205, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-06T12:41:43", "percent_change": -77.3585, "prev_day_close": 0.0600000014528632}, {"option": "WMT261113C00113000", "bid": 11.6, "bid_size": 353.0, "ask": 13.9, "ask_size": 125.0, "iv": 0.4666, "open_interest": 290.0, "volume": 16.0, "delta": 0.9756, "gamma": 0.0084, "vega": 0.0102, "theta": -0.0244, "rho": 0.021, "theo": 12.6473, "change": -2.95, "open": 12.31, "high": 13.42, "low": 12.31, "tick": "no_change", "last_trade_price": 12.7, "last_trade_time": "2026-11-06T15:23:10", "percent_change": -18.8498, "prev_day_close": 12.7000002861023}, {"option": "WMT261113P00113000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 157.0, "iv": 0.3889, "open_interest": 428.0, "volume": 17.0, "delta": -0.0245, "gamma": 0.0084, "vega": 0.0103, "theta": -0.0244, "rho": -0.0005, "theo": 0.0617, "change": -0.045, "open": 0.1, "high": 0.1, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T14:03:36", "percent_change": -81.8182, "prev_day_close": 0.0400000000372529}, {"option": "WMT261113C00114000", "bid": 10.9, "bid_size": 211.0, "ask": 13.5, "ask_size": 359.0, "iv": 0.6043, "open_interest": 510.0, "volume": 5.0, "delta": 0.9701, "gamma": 0.0103, "vega": 0.0121, "theta": -0.028, "rho": 0.0211, "theo": 11.661, "change": -3.04, "open": 10.32, "high": 11.88, "low": 10.32, "tick": "up", "last_trade_price": 11.81, "last_trade_time": "2026-11-06T15:48:52", "percent_change": -20.4714, "prev_day_close": 11.6750001907349}, {"option": "WMT261113P00114000", "bid": 0.04, "bid_size": 285.0, "ask": 0.25, "ask_size": 306.0, "iv": 0.4238, "open_interest": 713.0, "volume": 10.0, "delta": -0.03, "gamma": 0.0104, "vega": 0.0121, "theta": -0.0281, "rho": -0.0007, "theo": 0.0745, "change": 0.03, "open": 0.13, "high": 0.13, "low": 0.05, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-11-06T15:54:36", "percent_change": 75.0, "prev_day_close": 0.0650000013411045}, {"option": "WMT261113C00115000", "bid": 10.3, "bid_size": 168.0, "ask": 11.9, "ask_size": 162.0, "iv": 0.5354, "open_interest": 614.0, "volume": 6.0, "delta": 0.9626, "gamma": 0.013, "vega": 0.0146, "theta": -0.033, "rho": 0.0211, "theo": 10.6803, "change": -2.4, "open": 9.67, "high": 11.15, "low": 8.85, "tick": "up", "last_trade_price": 11.15, "last_trade_time": "2026-11-06T10:51:48", "percent_change": -17.7122, "prev_day_close": 10.6499996185303}, {"option": "WMT261113P00115000", "bid": 0.05, "bid_size": 5.0, "ask": 0.12, "ask_size": 1.0, "iv": 0.3543, "open_interest": 841.0, "volume": 205.0, "delta": -0.0376, "gamma": 0.013, "vega": 0.0146, "theta": -0.0331, "rho": -0.0008, "theo": 0.093, "change": 0.025, "open": 0.16, "high": 0.21, "low": 0.06, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T15:55:02", "percent_change": 33.3333, "prev_day_close": 0.080000001937151}, {"option": "WMT261113C00116000", "bid": 9.0, "bid_size": 257.0, "ask": 10.9, "ask_size": 125.0, "iv": 0.4501, "open_interest": 188.0, "volume": 7.0, "delta": 0.9519, "gamma": 0.0164, "vega": 0.0178, "theta": -0.0397, "rho": 0.021, "theo": 9.7083, "change": -2.975, "open": 8.58, "high": 10.4, "low": 7.95, "tick": "down", "last_trade_price": 9.65, "last_trade_time": "2026-11-06T15:57:26", "percent_change": -23.5644, "prev_day_close": 9.72499990463257}, {"option": "WMT261113P00116000", "bid": 0.09, "bid_size": 151.0, "ask": 0.26, "ask_size": 1.0, "iv": 0.3765, "open_interest": 712.0, "volume": 207.0, "delta": -0.0483, "gamma": 0.0165, "vega": 0.0179, "theta": -0.0399, "rho": -0.0011, "theo": 0.1203, "change": 0.045, "open": 0.5, "high": 0.5, "low": 0.09, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-11-06T15:51:32", "percent_change": 60.0, "prev_day_close": 0.094999996945262}, {"option": "WMT261113C00117000", "bid": 7.45, "bid_size": 301.0, "ask": 10.0, "ask_size": 138.0, "iv": 0.3257, "open_interest": 249.0, "volume": 39.0, "delta": 0.937, "gamma": 0.021, "vega": 0.022, "theta": -0.0485, "rho": 0.0209, "theo": 8.749, "change": -2.25, "open": 7.33, "high": 9.91, "low": 7.33, "tick": "down", "last_trade_price": 9.15, "last_trade_time": "2026-11-06T12:12:36", "percent_change": -19.7368, "prev_day_close": 8.84999990463257}, {"option": "WMT261113P00117000", "bid": 0.09, "bid_size": 250.0, "ask": 0.16, "ask_size": 3.0, "iv": 0.3198, "open_interest": 384.0, "volume": 127.0, "delta": -0.0633, "gamma": 0.0211, "vega": 0.022, "theta": -0.0488, "rho": -0.0014, "theo": 0.1604, "change": 0.045, "open": 0.34, "high": 0.34, "low": 0.11, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-11-06T15:58:52", "percent_change": 33.3333, "prev_day_close": 0.144999995827675}, {"option": "WMT261113C00118000", "bid": 7.0, "bid_size": 386.0, "ask": 8.7, "ask_size": 124.0, "iv": 0.3443, "open_interest": 309.0, "volume": 72.0, "delta": 0.9169, "gamma": 0.0266, "vega": 0.0271, "theta": -0.0595, "rho": 0.0206, "theo": 7.8069, "change": -2.625, "open": 6.54, "high": 8.6, "low": 6.1, "tick": "down", "last_trade_price": 7.8, "last_trade_time": "2026-11-06T15:50:58", "percent_change": -25.1799, "prev_day_close": 7.82499980926514}, {"option": "WMT261113P00118000", "bid": 0.18, "bid_size": 26.0, "ask": 0.49, "ask_size": 465.0, "iv": 0.3686, "open_interest": 3347.0, "volume": 355.0, "delta": -0.0836, "gamma": 0.0268, "vega": 0.0272, "theta": -0.0599, "rho": -0.0018, "theo": 0.2177, "change": 0.055, "open": 0.4, "high": 0.57, "low": 0.16, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-11-06T15:48:39", "percent_change": 35.4839, "prev_day_close": 0.200000002980232}, {"option": "WMT261113C00119000", "bid": 4.95, "bid_size": 356.0, "ask": 7.7, "ask_size": 223.0, "iv": 0.0, "open_interest": 558.0, "volume": 16.0, "delta": 0.8903, "gamma": 0.0334, "vega": 0.0332, "theta": -0.0726, "rho": 0.0201, "theo": 6.8874, "change": -2.685, "open": 5.77, "high": 7.58, "low": 5.38, "tick": "down", "last_trade_price": 6.89, "last_trade_time": "2026-11-06T15:26:33", "percent_change": -28.0418, "prev_day_close": 6.89999985694885}, {"option": "WMT261113P00119000", "bid": 0.28, "bid_size": 42.0, "ask": 0.33, "ask_size": 11.0, "iv": 0.323, "open_interest": 350.0, "volume": 757.0, "delta": -0.1104, "gamma": 0.0337, "vega": 0.0332, "theta": -0.0731, "rho": -0.0023, "theo": 0.2979, "change": 0.095, "open": 0.58, "high": 0.7, "low": 0.21, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-06T15:58:29", "percent_change": 46.3415, "prev_day_close": 0.275000005960464}, {"option": "WMT261113C00120000", "bid": 5.55, "bid_size": 189.0, "ask": 6.9, "ask_size": 326.0, "iv": 0.3673, "open_interest": 1012.0, "volume": 275.0, "delta": 0.856, "gamma": 0.0413, "vega": 0.0399, "theta": -0.0873, "rho": 0.0195, "theo": 5.9979, "change": -2.625, "open": 4.92, "high": 6.7, "low": 4.59, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-11-06T15:45:56", "percent_change": -30.086, "prev_day_close": 6.02500009536743}, {"option": "WMT261113P00120000", "bid": 0.39, "bid_size": 79.0, "ask": 0.44, "ask_size": 12.0, "iv": 0.3156, "open_interest": 1143.0, "volume": 3188.0, "delta": -0.1449, "gamma": 0.0416, "vega": 0.0401, "theta": -0.0879, "rho": -0.0029, "theo": 0.4082, "change": 0.135, "open": 0.84, "high": 1.01, "low": 0.31, "tick": "no_change", "last_trade_price": 0.41, "last_trade_time": "2026-11-06T15:59:31", "percent_change": 49.0909, "prev_day_close": 0.38000001013279}, {"option": "WMT261113C00121000", "bid": 5.0, "bid_size": 1.0, "ask": 5.3, "ask_size": 15.0, "iv": 0.3085, "open_interest": 1861.0, "volume": 80.0, "delta": 0.8131, "gamma": 0.0499, "vega": 0.0472, "theta": -0.1029, "rho": 0.0186, "theo": 5.147, "change": -2.9, "open": 4.15, "high": 5.76, "low": 4.1, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-11-06T15:59:49", "percent_change": -37.6623, "prev_day_close": 5.14999985694885}, {"option": "WMT261113P00121000", "bid": 0.53, "bid_size": 220.0, "ask": 0.59, "ask_size": 23.0, "iv": 0.3084, "open_interest": 518.0, "volume": 4300.0, "delta": -0.1882, "gamma": 0.0503, "vega": 0.0473, "theta": -0.1037, "rho": -0.0037, "theo": 0.5576, "change": 0.165, "open": 1.02, "high": 1.22, "low": 0.41, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-11-06T15:59:56", "percent_change": 40.7407, "prev_day_close": 0.520000010728836}, {"option": "WMT261113C00122000", "bid": 3.4, "bid_size": 423.0, "ask": 4.9, "ask_size": 240.0, "iv": 0.2652, "open_interest": 1181.0, "volume": 43.0, "delta": 0.7609, "gamma": 0.0587, "vega": 0.0543, "theta": -0.1182, "rho": 0.0175, "theo": 4.3443, "change": -2.56, "open": 3.49, "high": 5.05, "low": 3.49, "tick": "down", "last_trade_price": 4.24, "last_trade_time": "2026-11-06T15:38:16", "percent_change": -37.6471, "prev_day_close": 4.27500009536743}, {"option": "WMT261113P00122000", "bid": 0.71, "bid_size": 131.0, "ask": 0.79, "ask_size": 5.0, "iv": 0.3015, "open_interest": 256.0, "volume": 467.0, "delta": -0.2409, "gamma": 0.0592, "vega": 0.0545, "theta": -0.1192, "rho": -0.0047, "theo": 0.7555, "change": 0.26, "open": 1.28, "high": 1.65, "low": 0.6, "tick": "no_change", "last_trade_price": 0.76, "last_trade_time": "2026-11-06T15:59:23", "percent_change": 52.0, "prev_day_close": 0.715000003576279}, {"option": "WMT261113C00123000", "bid": 2.9, "bid_size": 472.0, "ask": 4.25, "ask_size": 256.0, "iv": 0.2937, "open_interest": 286.0, "volume": 129.0, "delta": 0.6998, "gamma": 0.0669, "vega": 0.0607, "theta": -0.1316, "rho": 0.0162, "theo": 3.5985, "change": -2.52, "open": 2.75, "high": 4.49, "low": 2.44, "tick": "down", "last_trade_price": 3.58, "last_trade_time": "2026-11-06T15:58:53", "percent_change": -41.3115, "prev_day_close": 3.57500004768372}, {"option": "WMT261113P00123000", "bid": 0.99, "bid_size": 34.0, "ask": 1.07, "ask_size": 40.0, "iv": 0.3007, "open_interest": 3114.0, "volume": 510.0, "delta": -0.3026, "gamma": 0.0675, "vega": 0.0609, "theta": -0.1329, "rho": -0.0057, "theo": 1.0108, "change": 0.33, "open": 1.78, "high": 2.03, "low": 0.78, "tick": "down", "last_trade_price": 0.99, "last_trade_time": "2026-11-06T15:59:35", "percent_change": 50.0, "prev_day_close": 0.96000000834465}, {"option": "WMT261113C00124000", "bid": 2.77, "bid_size": 44.0, "ask": 2.98, "ask_size": 10.0, "iv": 0.2695, "open_interest": 715.0, "volume": 442.0, "delta": 0.6307, "gamma": 0.0737, "vega": 0.0658, "theta": -0.1415, "rho": 0.0146, "theo": 2.9174, "change": -2.455, "open": 2.49, "high": 3.6, "low": 1.9, "tick": "down", "last_trade_price": 2.77, "last_trade_time": "2026-11-06T15:59:52", "percent_change": -46.9856, "prev_day_close": 2.98000001907349}, {"option": "WMT261113P00124000", "bid": 1.3, "bid_size": 47.0, "ask": 1.39, "ask_size": 37.0, "iv": 0.2948, "open_interest": 3007.0, "volume": 928.0, "delta": -0.3725, "gamma": 0.0745, "vega": 0.0659, "theta": -0.143, "rho": -0.0068, "theo": 1.3316, "change": 0.53, "open": 1.5, "high": 2.56, "low": 1.07, "tick": "up", "last_trade_price": 1.39, "last_trade_time": "2026-11-06T15:59:45", "percent_change": 61.6279, "prev_day_close": 1.26999998092651}, {"option": "WMT261113C00125000", "bid": 2.29, "bid_size": 1.0, "ask": 2.36, "ask_size": 8.0, "iv": 0.2905, "open_interest": 1421.0, "volume": 1559.0, "delta": 0.5551, "gamma": 0.0784, "vega": 0.0688, "theta": -0.1464, "rho": 0.0129, "theo": 2.3095, "change": -2.07, "open": 2.13, "high": 2.96, "low": 1.36, "tick": "down", "last_trade_price": 2.33, "last_trade_time": "2026-11-06T15:59:30", "percent_change": -47.0455, "prev_day_close": 2.35500001907349}, {"option": "WMT261113P00125000", "bid": 1.7, "bid_size": 25.0, "ask": 1.8, "ask_size": 52.0, "iv": 0.291, "open_interest": 2516.0, "volume": 3973.0, "delta": -0.4489, "gamma": 0.0793, "vega": 0.0688, "theta": -0.148, "rho": -0.0078, "theo": 1.7264, "change": 0.6, "open": 2.6, "high": 3.13, "low": 1.39, "tick": "no_change", "last_trade_price": 1.73, "last_trade_time": "2026-11-06T15:59:14", "percent_change": 53.0973, "prev_day_close": 1.63499999046326}, {"option": "WMT261113C00126000", "bid": 1.75, "bid_size": 10.0, "ask": 1.85, "ask_size": 87.0, "iv": 0.2868, "open_interest": 3827.0, "volume": 1602.0, "delta": 0.4758, "gamma": 0.0801, "vega": 0.0693, "theta": -0.1456, "rho": 0.0111, "theo": 1.7832, "change": -1.965, "open": 1.49, "high": 2.48, "low": 1.04, "tick": "down", "last_trade_price": 1.76, "last_trade_time": "2026-11-06T15:58:43", "percent_change": -52.7517, "prev_day_close": 1.85500001907349}, {"option": "WMT261113P00126000", "bid": 2.13, "bid_size": 47.0, "ask": 2.3, "ask_size": 39.0, "iv": 0.286, "open_interest": 1478.0, "volume": 1151.0, "delta": -0.5292, "gamma": 0.0811, "vega": 0.0692, "theta": -0.1473, "rho": -0.0086, "theo": 2.2039, "change": 0.75, "open": 3.01, "high": 3.7, "low": 1.78, "tick": "down", "last_trade_price": 2.18, "last_trade_time": "2026-11-06T15:58:50", "percent_change": 52.4476, "prev_day_close": 2.11000001430511}, {"option": "WMT261113C00127000", "bid": 1.31, "bid_size": 33.0, "ask": 1.4, "ask_size": 125.0, "iv": 0.2832, "open_interest": 805.0, "volume": 1800.0, "delta": 0.3964, "gamma": 0.0783, "vega": 0.0672, "theta": -0.1391, "rho": 0.0093, "theo": 1.3442, "change": -1.755, "open": 1.15, "high": 1.95, "low": 0.79, "tick": "no_change", "last_trade_price": 1.37, "last_trade_time": "2026-11-06T15:57:49", "percent_change": -56.16, "prev_day_close": 1.37999999523163}, {"option": "WMT261113P00127000", "bid": 2.67, "bid_size": 114.0, "ask": 2.91, "ask_size": 112.0, "iv": 0.2846, "open_interest": 578.0, "volume": 876.0, "delta": -0.6097, "gamma": 0.0793, "vega": 0.0668, "theta": -0.1408, "rho": -0.0092, "theo": 2.7695, "change": 1.025, "open": 3.7, "high": 4.5, "low": 2.25, "tick": "down", "last_trade_price": 2.83, "last_trade_time": "2026-11-06T15:56:45", "percent_change": 56.7867, "prev_day_close": 2.67999994754791}, {"option": "WMT261113C00128000", "bid": 0.95, "bid_size": 78.0, "ask": 1.04, "ask_size": 136.0, "iv": 0.2806, "open_interest": 843.0, "volume": 1017.0, "delta": 0.3209, "gamma": 0.0732, "vega": 0.0625, "theta": -0.1275, "rho": 0.0075, "theo": 0.9911, "change": -1.55, "open": 1.37, "high": 1.43, "low": 0.57, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-06T15:59:22", "percent_change": -60.7843, "prev_day_close": 1.01499998569489}, {"option": "WMT261113P00128000", "bid": 3.25, "bid_size": 212.0, "ask": 4.1, "ask_size": 269.0, "iv": 0.3203, "open_interest": 3153.0, "volume": 2134.0, "delta": -0.6862, "gamma": 0.0742, "vega": 0.0616, "theta": -0.1293, "rho": -0.0091, "theo": 3.4225, "change": 1.11, "open": 4.55, "high": 5.1, "low": 2.79, "tick": "down", "last_trade_price": 3.35, "last_trade_time": "2026-11-06T15:49:01", "percent_change": 49.5536, "prev_day_close": 3.30000007152557}, {"option": "WMT261113C00129000", "bid": 0.68, "bid_size": 17.0, "ask": 0.78, "ask_size": 492.0, "iv": 0.2819, "open_interest": 637.0, "volume": 941.0, "delta": 0.2528, "gamma": 0.0654, "vega": 0.056, "theta": -0.1124, "rho": 0.0059, "theo": 0.7159, "change": -1.375, "open": 1.96, "high": 1.96, "low": 0.45, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-11-06T15:58:21", "percent_change": -66.91, "prev_day_close": 0.739999979734421}, {"option": "WMT261113P00129000", "bid": 3.25, "bid_size": 348.0, "ask": 5.1, "ask_size": 352.0, "iv": 0.2832, "open_interest": 461.0, "volume": 27.0, "delta": -0.7553, "gamma": 0.0664, "vega": 0.0545, "theta": -0.1141, "rho": -0.0091, "theo": 4.1544, "change": 1.045, "open": 5.0, "high": 6.0, "low": 3.65, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-11-06T14:55:25", "percent_change": 37.931, "prev_day_close": 4.14999997615814}, {"option": "WMT261113C00130000", "bid": 0.48, "bid_size": 6.0, "ask": 0.53, "ask_size": 25.0, "iv": 0.2791, "open_interest": 2927.0, "volume": 1453.0, "delta": 0.194, "gamma": 0.0562, "vega": 0.0483, "theta": -0.0954, "rho": 0.0045, "theo": 0.5073, "change": -1.155, "open": 0.86, "high": 0.86, "low": 0.28, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-11-06T15:59:32", "percent_change": -70.6422, "prev_day_close": 0.515000015497208}, {"option": "WMT261113P00130000", "bid": 4.2, "bid_size": 295.0, "ask": 5.45, "ask_size": 121.0, "iv": 0.2502, "open_interest": 974.0, "volume": 507.0, "delta": -0.8149, "gamma": 0.057, "vega": 0.0466, "theta": -0.0969, "rho": -0.0088, "theo": 4.9535, "change": 1.8, "open": 6.0, "high": 6.5, "low": 4.2, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-11-06T15:51:20", "percent_change": 54.5455, "prev_day_close": 4.875}, {"option": "WMT261113C00131000", "bid": 0.32, "bid_size": 56.0, "ask": 0.38, "ask_size": 47.0, "iv": 0.2796, "open_interest": 1356.0, "volume": 363.0, "delta": 0.1455, "gamma": 0.0465, "vega": 0.0403, "theta": -0.0783, "rho": 0.0034, "theo": 0.3539, "change": -0.89, "open": 0.43, "high": 0.61, "low": 0.21, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-06T15:55:19", "percent_change": -71.7742, "prev_day_close": 0.364999994635582}, {"option": "WMT261113P00131000", "bid": 5.05, "bid_size": 329.0, "ask": 6.75, "ask_size": 216.0, "iv": 0.304, "open_interest": 318.0, "volume": 30.0, "delta": -0.864, "gamma": 0.0471, "vega": 0.0382, "theta": -0.0795, "rho": -0.0081, "theo": 5.8083, "change": 1.67, "open": 6.35, "high": 7.43, "low": 4.9, "tick": "down", "last_trade_price": 5.57, "last_trade_time": "2026-11-06T14:25:08", "percent_change": 42.8205, "prev_day_close": 5.72500014305115}, {"option": "WMT261113C00132000", "bid": 0.23, "bid_size": 14.0, "ask": 0.27, "ask_size": 69.0, "iv": 0.2843, "open_interest": 1124.0, "volume": 603.0, "delta": 0.1075, "gamma": 0.0374, "vega": 0.0328, "theta": -0.0627, "rho": 0.0025, "theo": 0.2456, "change": -0.725, "open": 0.29, "high": 0.41, "low": 0.14, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-06T15:59:34", "percent_change": -74.359, "prev_day_close": 0.250000007450581}, {"option": "WMT261113P00132000", "bid": 5.05, "bid_size": 420.0, "ask": 7.75, "ask_size": 190.0, "iv": 0.0, "open_interest": 140.0, "volume": 13.0, "delta": -0.9023, "gamma": 0.0376, "vega": 0.0304, "theta": -0.0633, "rho": -0.007, "theo": 6.7083, "change": 1.53, "open": 8.2, "high": 8.75, "low": 5.82, "tick": "up", "last_trade_price": 6.08, "last_trade_time": "2026-11-06T13:21:43", "percent_change": 33.6264, "prev_day_close": 6.52500009536743}, {"option": "WMT261113C00133000", "bid": 0.16, "bid_size": 59.0, "ask": 0.2, "ask_size": 74.0, "iv": 0.2901, "open_interest": 1661.0, "volume": 748.0, "delta": 0.0791, "gamma": 0.0294, "vega": 0.0263, "theta": -0.0496, "rho": 0.0018, "theo": 0.172, "change": -0.58, "open": 0.34, "high": 0.34, "low": 0.09, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-11-06T15:52:05", "percent_change": -78.3784, "prev_day_close": 0.170000001788139}, {"option": "WMT261113P00133000", "bid": 6.35, "bid_size": 152.0, "ask": 8.9, "ask_size": 38.0, "iv": 0.279, "open_interest": 25.0, "volume": 2.0, "delta": -0.9305, "gamma": 0.0292, "vega": 0.0234, "theta": -0.0495, "rho": -0.0058, "theo": 7.6425, "change": 1.825, "open": 9.7, "high": 9.7, "low": 7.15, "tick": "down", "last_trade_price": 7.15, "last_trade_time": "2026-11-06T14:20:14", "percent_change": 34.2723, "prev_day_close": 7.27500009536743}, {"option": "WMT261113C00134000", "bid": 0.11, "bid_size": 8.0, "ask": 0.14, "ask_size": 72.0, "iv": 0.2938, "open_interest": 76.0, "volume": 122.0, "delta": 0.0587, "gamma": 0.0228, "vega": 0.021, "theta": -0.0394, "rho": 0.0014, "theo": 0.1231, "change": -0.425, "open": 0.22, "high": 0.35, "low": 0.1, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-11-06T15:58:39", "percent_change": -76.5766, "prev_day_close": 0.114999998360872}, {"option": "WMT261113P00134000", "bid": 6.7, "bid_size": 164.0, "ask": 10.6, "ask_size": 31.0, "iv": 0.3181, "open_interest": 0.0, "volume": 20.0, "delta": -0.9504, "gamma": 0.0223, "vega": 0.0177, "theta": -0.0384, "rho": -0.0045, "theo": 8.6006, "change": 2.95, "open": 8.55, "high": 8.55, "low": 8.55, "tick": "up", "last_trade_price": 8.55, "last_trade_time": "2026-11-06T15:19:07", "percent_change": 52.6786, "prev_day_close": 8.5750002861023}, {"option": "WMT261113C00135000", "bid": 0.07, "bid_size": 14.0, "ask": 0.25, "ask_size": 254.0, "iv": 0.3371, "open_interest": 2407.0, "volume": 1038.0, "delta": 0.0442, "gamma": 0.0178, "vega": 0.0168, "theta": -0.0316, "rho": 0.001, "theo": 0.0905, "change": -0.265, "open": 0.22, "high": 0.22, "low": 0.04, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-06T15:50:58", "percent_change": -63.8554, "prev_day_close": 0.0850000008940697}, {"option": "WMT261113P00135000", "bid": 7.65, "bid_size": 323.0, "ask": 11.55, "ask_size": 106.0, "iv": 0.3182, "open_interest": 105.0, "volume": 4.0, "delta": -0.9643, "gamma": 0.017, "vega": 0.014, "theta": -0.0299, "rho": -0.0032, "theo": 9.5736, "change": 4.2, "open": 11.05, "high": 11.05, "low": 10.85, "tick": "down", "last_trade_price": 10.85, "last_trade_time": "2026-11-06T09:39:05", "percent_change": 63.1579, "prev_day_close": 9.0750002861023}, {"option": "WMT261113C00136000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 329.0, "iv": 0.4203, "open_interest": 60.0, "volume": 7.0, "delta": 0.0339, "gamma": 0.0139, "vega": 0.0136, "theta": -0.0257, "rho": 0.0008, "theo": 0.0684, "change": -0.245, "open": 0.07, "high": 0.12, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-06T14:57:06", "percent_change": -80.3279, "prev_day_close": 0.0599999986588955}, {"option": "WMT261113P00136000", "bid": 8.65, "bid_size": 149.0, "ask": 12.5, "ask_size": 18.0, "iv": 0.3256, "open_interest": 0.0, "volume": 1.0, "delta": -0.9739, "gamma": 0.0129, "vega": 0.011, "theta": -0.0234, "rho": -0.0032, "theo": 10.5564, "change": 2.82, "open": 10.47, "high": 10.47, "low": 10.47, "tick": "up", "last_trade_price": 10.47, "last_trade_time": "2026-11-06T14:12:26", "percent_change": 36.8627, "prev_day_close": 10.1500000953674}, {"option": "WMT261113C00137000", "bid": 0.04, "bid_size": 1.0, "ask": 0.25, "ask_size": 3.0, "iv": 0.3817, "open_interest": 15.0, "volume": 28.0, "delta": 0.0265, "gamma": 0.011, "vega": 0.0111, "theta": -0.0212, "rho": 0.0006, "theo": 0.053, "change": -0.18, "open": 0.09, "high": 0.13, "low": 0.03, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T15:59:15", "percent_change": -78.2609, "prev_day_close": 0.0650000013411045}, {"option": "WMT261113P00137000", "bid": 9.6, "bid_size": 147.0, "ask": 13.55, "ask_size": 13.0, "iv": 0.3492, "open_interest": 0.0, "volume": 0.0, "delta": -0.9805, "gamma": 0.0099, "vega": 0.0081, "theta": -0.0184, "rho": -0.0023, "theo": 11.5452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0750002861023}, {"option": "WMT261113C00138000", "bid": 0.01, "bid_size": 66.0, "ask": 0.06, "ask_size": 1.0, "iv": 0.3128, "open_interest": 37.0, "volume": 62.0, "delta": 0.0211, "gamma": 0.0088, "vega": 0.0092, "theta": -0.0177, "rho": 0.0005, "theo": 0.0422, "change": -0.13, "open": 0.02, "high": 0.1, "low": 0.02, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T15:46:37", "percent_change": -72.2222, "prev_day_close": 0.0350000001490116}, {"option": "WMT261113P00138000", "bid": 10.65, "bid_size": 160.0, "ask": 14.5, "ask_size": 9.0, "iv": 0.3724, "open_interest": 0.0, "volume": 2.0, "delta": -0.9853, "gamma": 0.0077, "vega": 0.0068, "theta": -0.0146, "rho": -0.0022, "theo": 12.5373, "change": 2.55, "open": 12.05, "high": 12.05, "low": 12.05, "tick": "up", "last_trade_price": 12.05, "last_trade_time": "2026-11-06T11:52:21", "percent_change": 26.8421, "prev_day_close": 12.2250003814697}, {"option": "WMT261113C00139000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 131.0, "iv": 0.5804, "open_interest": 0.0, "volume": 5.0, "delta": 0.0169, "gamma": 0.007, "vega": 0.0076, "theta": -0.0149, "rho": 0.0004, "theo": 0.0339, "change": -0.13, "open": 0.07, "high": 0.07, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T13:53:26", "percent_change": -92.8571, "prev_day_close": 0.0300000002607703}, {"option": "WMT261113P00139000", "bid": 11.6, "bid_size": 146.0, "ask": 14.25, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": -0.9886, "gamma": 0.006, "vega": 0.0051, "theta": -0.0118, "rho": -0.0015, "theo": 13.532, "change": 3.29, "open": 13.54, "high": 13.54, "low": 13.54, "tick": "up", "last_trade_price": 13.54, "last_trade_time": "2026-11-06T15:04:19", "percent_change": 32.0976, "prev_day_close": 12.9000000953674}, {"option": "WMT261113C00140000", "bid": 0.01, "bid_size": 80.0, "ask": 0.04, "ask_size": 22.0, "iv": 0.3449, "open_interest": 1155.0, "volume": 770.0, "delta": 0.0139, "gamma": 0.0058, "vega": 0.0064, "theta": -0.0128, "rho": 0.0003, "theo": 0.0279, "change": -0.095, "open": 0.15, "high": 0.15, "low": 0.01, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-06T15:48:14", "percent_change": -76.0, "prev_day_close": 0.0199999995529652}, {"option": "WMT261113P00140000", "bid": 13.35, "bid_size": 142.0, "ask": 16.55, "ask_size": 9.0, "iv": 0.6001, "open_interest": 0.0, "volume": 0.0, "delta": -0.9912, "gamma": 0.0047, "vega": 0.0043, "theta": -0.0095, "rho": -0.0015, "theo": 14.5281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.125}, {"option": "WMT261113C00141000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 153.0, "iv": 0.7858, "open_interest": 3.0, "volume": 2.0, "delta": 0.0114, "gamma": 0.0047, "vega": 0.0054, "theta": -0.011, "rho": 0.0003, "theo": 0.0231, "change": -0.095, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T13:55:09", "percent_change": -90.4762, "prev_day_close": 0.360000014305115}, {"option": "WMT261113P00141000", "bid": 13.55, "bid_size": 147.0, "ask": 17.55, "ask_size": 14.0, "iv": 0.4106, "open_interest": 0.0, "volume": 1.0, "delta": -0.993, "gamma": 0.0037, "vega": 0.0036, "theta": -0.0077, "rho": -0.0009, "theo": 15.5251, "change": 3.33, "open": 15.43, "high": 15.43, "low": 15.43, "tick": "up", "last_trade_price": 15.43, "last_trade_time": "2026-11-06T14:12:26", "percent_change": 27.5207, "prev_day_close": 15.1750001907349}, {"option": "WMT261113C00142000", "bid": 0.0, "bid_size": 0.0, "ask": 0.69, "ask_size": 121.0, "iv": 0.601, "open_interest": 5.0, "volume": 2.0, "delta": 0.0096, "gamma": 0.0039, "vega": 0.0046, "theta": -0.0096, "rho": 0.0002, "theo": 0.0195, "change": 0.14, "open": 0.44, "high": 0.44, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-06T13:59:32", "percent_change": 127.273, "prev_day_close": 0.215000003576279}, {"option": "WMT261113P00142000", "bid": 14.55, "bid_size": 148.0, "ask": 18.55, "ask_size": 13.0, "iv": 0.4313, "open_interest": 0.0, "volume": 0.0, "delta": -0.9944, "gamma": 0.003, "vega": 0.0027, "theta": -0.0064, "rho": -0.0009, "theo": 16.5232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.2250003814697}, {"option": "WMT261113C00143000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 153.0, "iv": 0.5869, "open_interest": 0.0, "volume": 2.0, "delta": 0.0081, "gamma": 0.0033, "vega": 0.004, "theta": -0.0084, "rho": 0.0002, "theo": 0.0166, "change": 0.1, "open": 0.39, "high": 0.39, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T13:59:32", "percent_change": 100.0, "prev_day_close": 0.230000004172325}, {"option": "WMT261113P00143000", "bid": 15.55, "bid_size": 148.0, "ask": 19.55, "ask_size": 15.0, "iv": 0.4517, "open_interest": 0.0, "volume": 0.0, "delta": -0.9955, "gamma": 0.0024, "vega": 0.0023, "theta": -0.0053, "rho": -0.0009, "theo": 17.5216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1500005722046}, {"option": "WMT261113C00144000", "bid": 0.0, "bid_size": 0.0, "ask": 0.47, "ask_size": 186.0, "iv": 0.6012, "open_interest": 1.0, "volume": 2.0, "delta": 0.0069, "gamma": 0.0028, "vega": 0.0035, "theta": -0.0074, "rho": 0.0002, "theo": 0.0143, "change": 0.095, "open": 0.18, "high": 0.19, "low": 0.18, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-11-06T13:54:29", "percent_change": 100.0, "prev_day_close": 0.159999996423721}, {"option": "WMT261113P00144000", "bid": 16.65, "bid_size": 150.0, "ask": 20.55, "ask_size": 14.0, "iv": 0.529, "open_interest": 0.0, "volume": 0.0, "delta": -0.9963, "gamma": 0.002, "vega": 0.002, "theta": -0.0044, "rho": -0.0008, "theo": 18.5203, "change": 0.0, "open": 0.0, "high": 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": "WMT261113C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 1.08, "ask_size": 263.0, "iv": 0.7522, "open_interest": 341.0, "volume": 2.0, "delta": 0.0059, "gamma": 0.0024, "vega": 0.003, "theta": -0.0065, "rho": 0.0001, "theo": 0.0124, "change": 0.1, "open": 0.13, "high": 0.14, "low": 0.13, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-11-06T13:54:29", "percent_change": 250.0, "prev_day_close": 0.150000005960464}, {"option": "WMT261113P00145000", "bid": 17.85, "bid_size": 148.0, "ask": 21.55, "ask_size": 15.0, "iv": 0.6221, "open_interest": 0.0, "volume": 0.0, "delta": -0.997, "gamma": 0.0016, "vega": 0.0016, "theta": -0.0037, "rho": -0.0005, "theo": 19.5194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.2250003814697}, {"option": "WMT261113C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.18, "ask_size": 79.0, "iv": 0.6281, "open_interest": 16.0, "volume": 1.0, "delta": 0.003, "gamma": 0.0011, "vega": 0.0017, "theta": -0.0039, "rho": 0.0001, "theo": 0.0067, "change": 0.05, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-06T13:52:06", "percent_change": 166.667, "prev_day_close": 0.0900000035762787}, {"option": "WMT261113P00150000", "bid": 22.85, "bid_size": 147.0, "ask": 26.55, "ask_size": 14.0, "iv": 0.735, "open_interest": 1.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0007, "vega": 0.0007, "theta": -0.0017, "rho": -0.0002, "theo": 24.5169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.57, "last_trade_time": "2026-11-04T14:59:55", "percent_change": 0.0, "prev_day_close": 24.2250003814697}, {"option": "WMT261113C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.5212, "open_interest": 250.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.0006, "vega": 0.001, "theta": -0.0025, "rho": 0.0, "theo": 0.0041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T11:37:49", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "WMT261113P00155000", "bid": 27.85, "bid_size": 147.0, "ask": 31.55, "ask_size": 9.0, "iv": 0.8413, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0003, "vega": 0.0004, "theta": -0.0009, "rho": -0.0001, "theo": 29.5159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.1999998092651}, {"option": "WMT261120C00055000", "bid": 68.55, "bid_size": 152.0, "ask": 71.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0001, "vega": 0.0006, "theta": -0.0026, "rho": 0.021, "theo": 70.5756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.12, "last_trade_time": "2026-11-04T15:18:28", "percent_change": 0.0, "prev_day_close": 70.6749992370606}, {"option": "WMT261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 1.3509, "open_interest": 1.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0001, "vega": 0.0006, "theta": -0.0026, "rho": 0.0, "theo": 0.0068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-06T09:31:24", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "WMT261120C00060000", "bid": 63.55, "bid_size": 146.0, "ask": 66.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0001, "vega": 0.0008, "theta": -0.0032, "rho": 0.0229, "theo": 65.5861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.5, "last_trade_time": "2026-11-05T10:30:11", "percent_change": 0.0, "prev_day_close": 66.0499992370606}, {"option": "WMT261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 10.0, "iv": 1.6432, "open_interest": 0.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0001, "vega": 0.0008, "theta": -0.0032, "rho": 0.0, "theo": 0.0087, "change": 0.0, "open": 0.0, "high": 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": "WMT261120C00065000", "bid": 58.55, "bid_size": 157.0, "ask": 62.05, "ask_size": 15.0, "iv": 0.0, "open_interest": 32.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0002, "vega": 0.0011, "theta": -0.0039, "rho": 0.0248, "theo": 60.5972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.93, "last_trade_time": "2026-10-29T10:49:12", "percent_change": 0.0, "prev_day_close": 61.125}, {"option": "WMT261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 151.0, "iv": 1.2849, "open_interest": 89.0, "volume": 1.0, "delta": -0.0014, "gamma": 0.0002, "vega": 0.0011, "theta": -0.004, "rho": -0.0001, "theo": 0.0112, "change": 0.03, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-06T15:21:51", "percent_change": 100.0, "prev_day_close": 0.0149999996647239}, {"option": "WMT261120C00070000", "bid": 53.6, "bid_size": 156.0, "ask": 57.6, "ask_size": 24.0, "iv": 0.9805, "open_interest": 23.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0002, "vega": 0.0015, "theta": -0.0049, "rho": 0.0267, "theo": 55.6089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.85, "last_trade_time": "2026-10-23T13:25:58", "percent_change": 0.0, "prev_day_close": 56.0499992370606}, {"option": "WMT261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 419.0, "iv": 1.4345, "open_interest": 358.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0002, "vega": 0.0015, "theta": -0.0049, "rho": -0.0001, "theo": 0.0144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-10-15T09:45:42", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "WMT261120C00075000", "bid": 48.6, "bid_size": 154.0, "ask": 52.6, "ask_size": 6.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0003, "vega": 0.002, "theta": -0.006, "rho": 0.0286, "theo": 50.6217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.87, "last_trade_time": "2026-10-23T13:25:58", "percent_change": 0.0, "prev_day_close": 51.125}, {"option": "WMT261120P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 169.0, "iv": 1.3332, "open_interest": 727.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0003, "vega": 0.002, "theta": -0.006, "rho": -0.0001, "theo": 0.0186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-10-26T10:06:42", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "WMT261120C00080000", "bid": 43.85, "bid_size": 164.0, "ask": 47.55, "ask_size": 14.0, "iv": 1.0332, "open_interest": 60.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0005, "vega": 0.0027, "theta": -0.0075, "rho": 0.0304, "theo": 45.6361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 44.3, "last_trade_time": "2026-10-30T12:48:23", "percent_change": 0.0, "prev_day_close": 46.125}, {"option": "WMT261120P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.28, "ask_size": 455.0, "iv": 1.1016, "open_interest": 2382.0, "volume": 0.0, "delta": -0.0037, "gamma": 0.0005, "vega": 0.0027, "theta": -0.0075, "rho": -0.0002, "theo": 0.0244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-11-05T12:57:23", "percent_change": 0.0, "prev_day_close": 0.140000000596046}, {"option": "WMT261120C00085000", "bid": 38.75, "bid_size": 160.0, "ask": 42.65, "ask_size": 23.0, "iv": 0.8958, "open_interest": 30.0, "volume": 0.0, "delta": 0.9948, "gamma": 0.0008, "vega": 0.0037, "theta": -0.0094, "rho": 0.0323, "theo": 40.653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.85, "last_trade_time": "2026-10-30T12:02:03", "percent_change": 0.0, "prev_day_close": 41.125}, {"option": "WMT261120P00085000", "bid": 0.01, "bid_size": 24.0, "ask": 0.06, "ask_size": 131.0, "iv": 0.8084, "open_interest": 3103.0, "volume": 20.0, "delta": -0.0052, "gamma": 0.0008, "vega": 0.0037, "theta": -0.0095, "rho": -0.0002, "theo": 0.0327, "change": 0.01, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-06T10:49:36", "percent_change": 50.0, "prev_day_close": 0.0300000002607703}, {"option": "WMT261120C00090000", "bid": 34.1, "bid_size": 286.0, "ask": 37.65, "ask_size": 113.0, "iv": 0.9268, "open_interest": 570.0, "volume": 0.0, "delta": 0.9922, "gamma": 0.0012, "vega": 0.0053, "theta": -0.0122, "rho": 0.0341, "theo": 35.6742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.01, "last_trade_time": "2026-11-05T12:05:35", "percent_change": 0.0, "prev_day_close": 36.1000003814697}, {"option": "WMT261120P00090000", "bid": 0.03, "bid_size": 151.0, "ask": 0.1, "ask_size": 515.0, "iv": 0.7568, "open_interest": 6963.0, "volume": 45.0, "delta": -0.0078, "gamma": 0.0012, "vega": 0.0053, "theta": -0.0122, "rho": -0.0004, "theo": 0.0455, "change": 0.0, "open": 0.02, "high": 0.04, "low": 0.02, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-06T15:50:08", "percent_change": 2.23517e-06, "prev_day_close": 0.034999999217689}, {"option": "WMT261120C00095000", "bid": 29.45, "bid_size": 262.0, "ask": 32.0, "ask_size": 133.0, "iv": 0.675, "open_interest": 250.0, "volume": 0.0, "delta": 0.9879, "gamma": 0.002, "vega": 0.0078, "theta": -0.0164, "rho": 0.0358, "theo": 30.7042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.07, "last_trade_time": "2026-11-05T13:52:11", "percent_change": 0.0, "prev_day_close": 31.1499996185303}, {"option": "WMT261120P00095000", "bid": 0.07, "bid_size": 16.0, "ask": 0.3, "ask_size": 1.0, "iv": 0.6717, "open_interest": 6465.0, "volume": 489.0, "delta": -0.0121, "gamma": 0.002, "vega": 0.0078, "theta": -0.0165, "rho": -0.0006, "theo": 0.0669, "change": 0.01, "open": 0.03, "high": 0.08, "low": 0.03, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-06T15:59:34", "percent_change": 16.6667, "prev_day_close": 0.0600000005215406}, {"option": "WMT261120C00100000", "bid": 24.45, "bid_size": 379.0, "ask": 26.3, "ask_size": 145.0, "iv": 0.0, "open_interest": 1097.0, "volume": 5.0, "delta": 0.9797, "gamma": 0.0034, "vega": 0.0122, "theta": -0.0234, "rho": 0.0373, "theo": 25.7536, "change": -2.25, "open": 26.8, "high": 26.8, "low": 26.8, "tick": "no_change", "last_trade_price": 26.8, "last_trade_time": "2026-11-06T11:14:39", "percent_change": -7.74526, "prev_day_close": 25.7749996185303}, {"option": "WMT261120P00100000", "bid": 0.09, "bid_size": 284.0, "ask": 0.13, "ask_size": 113.0, "iv": 0.5811, "open_interest": 16935.0, "volume": 332.0, "delta": -0.0204, "gamma": 0.0034, "vega": 0.0122, "theta": -0.0235, "rho": -0.0009, "theo": 0.1079, "change": 0.025, "open": 0.1, "high": 0.15, "low": 0.08, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-11-06T15:51:40", "percent_change": 29.4118, "prev_day_close": 0.105000000447035}, {"option": "WMT261120C00105000", "bid": 20.3, "bid_size": 947.0, "ask": 21.3, "ask_size": 92.0, "iv": 0.5002, "open_interest": 8075.0, "volume": 91.0, "delta": 0.9624, "gamma": 0.0063, "vega": 0.0204, "theta": -0.0362, "rho": 0.0383, "theo": 20.8517, "change": -2.69, "open": 19.64, "high": 22.0, "low": 19.64, "tick": "no_change", "last_trade_price": 20.86, "last_trade_time": "2026-11-06T15:59:31", "percent_change": -11.4225, "prev_day_close": 20.8999996185303}, {"option": "WMT261120P00105000", "bid": 0.15, "bid_size": 254.0, "ask": 0.2, "ask_size": 86.0, "iv": 0.5165, "open_interest": 15328.0, "volume": 210.0, "delta": -0.0378, "gamma": 0.0063, "vega": 0.0205, "theta": -0.0364, "rho": -0.0017, "theo": 0.198, "change": 0.055, "open": 0.29, "high": 0.29, "low": 0.15, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T15:53:39", "percent_change": 37.931, "prev_day_close": 0.179999999701977}, {"option": "WMT261120C00106000", "bid": 18.1, "bid_size": 192.0, "ask": 21.85, "ask_size": 27.0, "iv": 0.5571, "open_interest": 5.0, "volume": 60.0, "delta": 0.957, "gamma": 0.0071, "vega": 0.0227, "theta": -0.0398, "rho": 0.0384, "theo": 19.8828, "change": -2.795, "open": 20.39, "high": 20.39, "low": 20.33, "tick": "no_change", "last_trade_price": 20.33, "last_trade_time": "2026-11-06T14:46:19", "percent_change": -12.0865, "prev_day_close": 20.3500003814697}, {"option": "WMT261120P00106000", "bid": 0.01, "bid_size": 302.0, "ask": 0.66, "ask_size": 517.0, "iv": 0.5625, "open_interest": 637.0, "volume": 6.0, "delta": -0.0432, "gamma": 0.0072, "vega": 0.0228, "theta": -0.04, "rho": -0.0019, "theo": 0.2277, "change": 0.035, "open": 0.15, "high": 0.2, "low": 0.15, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T15:32:50", "percent_change": 21.2121, "prev_day_close": 0.215000003576279}, {"option": "WMT261120C00107000", "bid": 17.65, "bid_size": 263.0, "ask": 20.3, "ask_size": 44.0, "iv": 0.5576, "open_interest": 34.0, "volume": 5.0, "delta": 0.9506, "gamma": 0.0081, "vega": 0.0254, "theta": -0.044, "rho": 0.0385, "theo": 18.9199, "change": -2.95, "open": 19.57, "high": 19.57, "low": 18.8, "tick": "down", "last_trade_price": 18.8, "last_trade_time": "2026-11-06T15:00:09", "percent_change": -13.5632, "prev_day_close": 18.875}, {"option": "WMT261120P00107000", "bid": 0.0, "bid_size": 0.0, "ask": 0.73, "ask_size": 370.0, "iv": 0.5479, "open_interest": 288.0, "volume": 9.0, "delta": -0.0497, "gamma": 0.0081, "vega": 0.0255, "theta": -0.0442, "rho": -0.0022, "theo": 0.2633, "change": 0.015, "open": 0.36, "high": 0.36, "low": 0.22, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-11-06T13:24:03", "percent_change": 7.31707, "prev_day_close": 0.220000006258488}, {"option": "WMT261120C00108000", "bid": 16.0, "bid_size": 186.0, "ask": 19.95, "ask_size": 52.0, "iv": 0.5065, "open_interest": 14.0, "volume": 49.0, "delta": 0.9431, "gamma": 0.0092, "vega": 0.0284, "theta": -0.0487, "rho": 0.0385, "theo": 17.9643, "change": -2.69, "open": 18.52, "high": 18.52, "low": 18.41, "tick": "down", "last_trade_price": 18.41, "last_trade_time": "2026-11-06T14:34:46", "percent_change": -12.7488, "prev_day_close": 18.0500001907349}, {"option": "WMT261120P00108000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 323.0, "iv": 0.5177, "open_interest": 370.0, "volume": 82.0, "delta": -0.0572, "gamma": 0.0092, "vega": 0.0285, "theta": -0.0489, "rho": -0.0025, "theo": 0.3063, "change": 0.145, "open": 0.26, "high": 0.36, "low": 0.22, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-11-06T15:50:37", "percent_change": 67.4419, "prev_day_close": 0.275000005960464}, {"option": "WMT261120C00109000", "bid": 15.05, "bid_size": 187.0, "ask": 19.0, "ask_size": 42.0, "iv": 0.4978, "open_interest": 20.0, "volume": 73.0, "delta": 0.9343, "gamma": 0.0104, "vega": 0.0318, "theta": -0.0539, "rho": 0.0385, "theo": 17.0175, "change": -2.55, "open": 17.66, "high": 17.66, "low": 17.46, "tick": "no_change", "last_trade_price": 17.5, "last_trade_time": "2026-11-06T14:46:19", "percent_change": -12.7182, "prev_day_close": 17.4750003814697}, {"option": "WMT261120P00109000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 8.0, "iv": 0.437, "open_interest": 208.0, "volume": 18.0, "delta": -0.0661, "gamma": 0.0105, "vega": 0.0319, "theta": -0.0542, "rho": -0.0029, "theo": 0.3582, "change": 0.0, "open": 0.26, "high": 0.31, "low": 0.25, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-06T15:32:44", "percent_change": 0.0, "prev_day_close": 0.340000003576279}, {"option": "WMT261120C00110000", "bid": 15.25, "bid_size": 319.0, "ask": 16.8, "ask_size": 157.0, "iv": 0.4721, "open_interest": 12668.0, "volume": 55.0, "delta": 0.924, "gamma": 0.0118, "vega": 0.0355, "theta": -0.0598, "rho": 0.0383, "theo": 16.0816, "change": -2.8, "open": 15.48, "high": 17.1, "low": 14.05, "tick": "down", "last_trade_price": 16.15, "last_trade_time": "2026-11-06T14:29:54", "percent_change": -14.7757, "prev_day_close": 16.1500000953674}, {"option": "WMT261120P00110000", "bid": 0.37, "bid_size": 115.0, "ask": 0.44, "ask_size": 16.0, "iv": 0.4842, "open_interest": 16564.0, "volume": 3304.0, "delta": -0.0765, "gamma": 0.0119, "vega": 0.0357, "theta": -0.0602, "rho": -0.0035, "theo": 0.4209, "change": 0.14, "open": 0.56, "high": 0.72, "low": 0.33, "tick": "no_change", "last_trade_price": 0.42, "last_trade_time": "2026-11-06T15:57:55", "percent_change": 50.0, "prev_day_close": 0.385000005364418}, {"option": "WMT261120C00111000", "bid": 13.2, "bid_size": 210.0, "ask": 17.1, "ask_size": 44.0, "iv": 0.4811, "open_interest": 36.0, "volume": 7.0, "delta": 0.9119, "gamma": 0.0134, "vega": 0.0396, "theta": -0.0664, "rho": 0.0381, "theo": 15.1586, "change": -2.62, "open": 14.19, "high": 15.4, "low": 14.19, "tick": "down", "last_trade_price": 15.28, "last_trade_time": "2026-11-06T14:15:54", "percent_change": -14.6369, "prev_day_close": 15.1500000953674}, {"option": "WMT261120P00111000", "bid": 0.2, "bid_size": 554.0, "ask": 0.54, "ask_size": 81.0, "iv": 0.4486, "open_interest": 728.0, "volume": 124.0, "delta": -0.0887, "gamma": 0.0135, "vega": 0.0398, "theta": -0.0668, "rho": -0.0039, "theo": 0.4968, "change": 0.185, "open": 0.62, "high": 0.7, "low": 0.4, "tick": "no_change", "last_trade_price": 0.54, "last_trade_time": "2026-11-06T15:56:17", "percent_change": 52.1127, "prev_day_close": 0.465000003576279}, {"option": "WMT261120C00112000", "bid": 12.55, "bid_size": 266.0, "ask": 16.15, "ask_size": 76.0, "iv": 0.5005, "open_interest": 34.0, "volume": 0.0, "delta": 0.898, "gamma": 0.0151, "vega": 0.0442, "theta": -0.0735, "rho": 0.0378, "theo": 14.2509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.58, "last_trade_time": "2026-11-05T13:16:45", "percent_change": 0.0, "prev_day_close": 14.5749998092651}, {"option": "WMT261120P00112000", "bid": 0.54, "bid_size": 316.0, "ask": 0.63, "ask_size": 62.0, "iv": 0.4777, "open_interest": 512.0, "volume": 78.0, "delta": -0.1027, "gamma": 0.0152, "vega": 0.0443, "theta": -0.074, "rho": -0.0046, "theo": 0.588, "change": 0.195, "open": 0.66, "high": 0.83, "low": 0.47, "tick": "no_change", "last_trade_price": 0.63, "last_trade_time": "2026-11-06T15:56:17", "percent_change": 44.8276, "prev_day_close": 0.560000002384186}, {"option": "WMT261120C00113000", "bid": 11.4, "bid_size": 223.0, "ask": 15.05, "ask_size": 99.0, "iv": 0.445, "open_interest": 17.0, "volume": 1.0, "delta": 0.882, "gamma": 0.0169, "vega": 0.0489, "theta": -0.0813, "rho": 0.0374, "theo": 13.3613, "change": -4.325, "open": 12.1, "high": 12.1, "low": 12.1, "tick": "down", "last_trade_price": 12.1, "last_trade_time": "2026-11-06T09:51:04", "percent_change": -26.3318, "prev_day_close": 13.3250002861023}, {"option": "WMT261120P00113000", "bid": 0.38, "bid_size": 407.0, "ask": 1.1, "ask_size": 411.0, "iv": 0.4835, "open_interest": 295.0, "volume": 25.0, "delta": -0.1186, "gamma": 0.017, "vega": 0.0491, "theta": -0.0817, "rho": -0.0052, "theo": 0.6956, "change": 0.145, "open": 0.93, "high": 0.93, "low": 0.57, "tick": "up", "last_trade_price": 0.67, "last_trade_time": "2026-11-06T15:48:20", "percent_change": 27.619, "prev_day_close": 0.669999986886978}, {"option": "WMT261120C00114000", "bid": 11.8, "bid_size": 273.0, "ask": 13.65, "ask_size": 109.0, "iv": 0.5128, "open_interest": 44.0, "volume": 3.0, "delta": 0.8638, "gamma": 0.0188, "vega": 0.0541, "theta": -0.0896, "rho": 0.0368, "theo": 12.4923, "change": -2.59, "open": 12.63, "high": 12.76, "low": 12.63, "tick": "up", "last_trade_price": 12.76, "last_trade_time": "2026-11-06T15:08:34", "percent_change": -16.873, "prev_day_close": 12.4499998092651}, {"option": "WMT261120P00114000", "bid": 0.8, "bid_size": 33.0, "ask": 0.91, "ask_size": 248.0, "iv": 0.4767, "open_interest": 399.0, "volume": 45.0, "delta": -0.1368, "gamma": 0.0189, "vega": 0.0541, "theta": -0.09, "rho": -0.006, "theo": 0.8254, "change": 0.26, "open": 0.92, "high": 0.92, "low": 0.68, "tick": "up", "last_trade_price": 0.88, "last_trade_time": "2026-11-06T15:54:14", "percent_change": 41.9355, "prev_day_close": 0.799999982118606}, {"option": "WMT261120C00115000", "bid": 11.4, "bid_size": 86.0, "ask": 11.9, "ask_size": 37.0, "iv": 0.4692, "open_interest": 53743.0, "volume": 171.0, "delta": 0.8433, "gamma": 0.0207, "vega": 0.0593, "theta": -0.0982, "rho": 0.0362, "theo": 11.6468, "change": -1.725, "open": 10.28, "high": 12.5, "low": 9.82, "tick": "up", "last_trade_price": 12.45, "last_trade_time": "2026-11-06T15:57:58", "percent_change": -12.1693, "prev_day_close": 11.625}, {"option": "WMT261120P00115000", "bid": 0.93, "bid_size": 183.0, "ask": 1.05, "ask_size": 33.0, "iv": 0.4705, "open_interest": 7617.0, "volume": 1093.0, "delta": -0.1574, "gamma": 0.0208, "vega": 0.0594, "theta": -0.0988, "rho": -0.0068, "theo": 0.979, "change": 0.28, "open": 1.12, "high": 1.49, "low": 0.81, "tick": "up", "last_trade_price": 1.02, "last_trade_time": "2026-11-06T15:51:14", "percent_change": 37.8378, "prev_day_close": 0.950000017881394}, {"option": "WMT261120C00116000", "bid": 9.45, "bid_size": 300.0, "ask": 12.55, "ask_size": 153.0, "iv": 0.4932, "open_interest": 127.0, "volume": 0.0, "delta": 0.8207, "gamma": 0.0227, "vega": 0.0647, "theta": -0.1071, "rho": 0.0354, "theo": 10.8267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.15, "last_trade_time": "2026-11-05T15:30:22", "percent_change": 0.0, "prev_day_close": 10.7750000953674}, {"option": "WMT261120P00116000", "bid": 1.14, "bid_size": 23.0, "ask": 1.27, "ask_size": 351.0, "iv": 0.474, "open_interest": 515.0, "volume": 255.0, "delta": -0.1802, "gamma": 0.0228, "vega": 0.0648, "theta": -0.1077, "rho": -0.0079, "theo": 1.1579, "change": 0.375, "open": 1.25, "high": 1.53, "low": 0.96, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-11-06T15:56:40", "percent_change": 42.8571, "prev_day_close": 1.11000001430511}, {"option": "WMT261120C00117000", "bid": 8.7, "bid_size": 320.0, "ask": 11.25, "ask_size": 163.0, "iv": 0.4566, "open_interest": 163.0, "volume": 33.0, "delta": 0.7959, "gamma": 0.0247, "vega": 0.0699, "theta": -0.1159, "rho": 0.0345, "theo": 10.0342, "change": -2.495, "open": 10.45, "high": 10.47, "low": 9.98, "tick": "down", "last_trade_price": 9.98, "last_trade_time": "2026-11-06T15:00:09", "percent_change": -20.0, "prev_day_close": 9.97499990463257}, {"option": "WMT261120P00117000", "bid": 0.89, "bid_size": 536.0, "ask": 1.48, "ask_size": 158.0, "iv": 0.4389, "open_interest": 603.0, "volume": 431.0, "delta": -0.2051, "gamma": 0.0248, "vega": 0.0701, "theta": -0.1166, "rho": -0.0088, "theo": 1.3648, "change": 0.25, "open": 1.99, "high": 1.99, "low": 1.16, "tick": "down", "last_trade_price": 1.28, "last_trade_time": "2026-11-06T15:44:00", "percent_change": 24.2718, "prev_day_close": 1.27999997138977}, {"option": "WMT261120C00118000", "bid": 9.1, "bid_size": 14.0, "ask": 10.35, "ask_size": 118.0, "iv": 0.5231, "open_interest": 211.0, "volume": 187.0, "delta": 0.7691, "gamma": 0.0266, "vega": 0.0751, "theta": -0.1245, "rho": 0.0335, "theo": 9.2702, "change": -2.3, "open": 8.59, "high": 9.85, "low": 8.43, "tick": "no_change", "last_trade_price": 9.35, "last_trade_time": "2026-11-06T15:51:38", "percent_change": -19.7425, "prev_day_close": 9.27500009536743}, {"option": "WMT261120P00118000", "bid": 1.12, "bid_size": 514.0, "ask": 1.93, "ask_size": 288.0, "iv": 0.4538, "open_interest": 1721.0, "volume": 255.0, "delta": -0.232, "gamma": 0.0267, "vega": 0.0752, "theta": -0.1252, "rho": -0.01, "theo": 1.6001, "change": 0.35, "open": 2.4, "high": 2.4, "low": 1.36, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-11-06T15:17:40", "percent_change": 29.1667, "prev_day_close": 1.55500000715256}, {"option": "WMT261120C00119000", "bid": 7.0, "bid_size": 277.0, "ask": 9.1, "ask_size": 125.0, "iv": 0.3999, "open_interest": 150.0, "volume": 186.0, "delta": 0.7406, "gamma": 0.0284, "vega": 0.0798, "theta": -0.1325, "rho": 0.0324, "theo": 8.536, "change": -2.29, "open": 7.36, "high": 9.01, "low": 7.36, "tick": "down", "last_trade_price": 8.56, "last_trade_time": "2026-11-06T15:50:41", "percent_change": -21.106, "prev_day_close": 8.52500009536743}, {"option": "WMT261120P00119000", "bid": 1.77, "bid_size": 154.0, "ask": 2.09, "ask_size": 230.0, "iv": 0.4707, "open_interest": 661.0, "volume": 107.0, "delta": -0.2607, "gamma": 0.0285, "vega": 0.08, "theta": -0.1333, "rho": -0.011, "theo": 1.8657, "change": 0.425, "open": 2.37, "high": 2.4, "low": 1.61, "tick": "down", "last_trade_price": 1.83, "last_trade_time": "2026-11-06T15:52:49", "percent_change": 30.2491, "prev_day_close": 1.82499998807907}, {"option": "WMT261120C00120000", "bid": 7.75, "bid_size": 6.0, "ask": 8.1, "ask_size": 35.0, "iv": 0.4726, "open_interest": 52606.0, "volume": 277.0, "delta": 0.7104, "gamma": 0.03, "vega": 0.0843, "theta": -0.1398, "rho": 0.0312, "theo": 7.8319, "change": -2.155, "open": 7.0, "high": 8.52, "low": 6.33, "tick": "down", "last_trade_price": 7.92, "last_trade_time": "2026-11-06T15:57:33", "percent_change": -21.3896, "prev_day_close": 7.84999990463257}, {"option": "WMT261120P00120000", "bid": 2.11, "bid_size": 58.0, "ask": 2.26, "ask_size": 22.0, "iv": 0.4643, "open_interest": 6812.0, "volume": 712.0, "delta": -0.291, "gamma": 0.0302, "vega": 0.0844, "theta": -0.1407, "rho": -0.0124, "theo": 2.1612, "change": 0.535, "open": 2.69, "high": 2.82, "low": 1.85, "tick": "no_change", "last_trade_price": 2.17, "last_trade_time": "2026-11-06T15:55:03", "percent_change": 32.7217, "prev_day_close": 2.07499992847443}, {"option": "WMT261120C00121000", "bid": 5.95, "bid_size": 500.0, "ask": 8.2, "ask_size": 286.0, "iv": 0.4507, "open_interest": 709.0, "volume": 46.0, "delta": 0.6789, "gamma": 0.0315, "vega": 0.0882, "theta": -0.1463, "rho": 0.0299, "theo": 7.1589, "change": -2.2, "open": 6.55, "high": 7.65, "low": 5.63, "tick": "down", "last_trade_price": 7.15, "last_trade_time": "2026-11-06T15:03:50", "percent_change": -23.5294, "prev_day_close": 7.17500019073486}, {"option": "WMT261120P00121000", "bid": 2.07, "bid_size": 490.0, "ask": 3.0, "ask_size": 426.0, "iv": 0.4655, "open_interest": 458.0, "volume": 207.0, "delta": -0.3228, "gamma": 0.0317, "vega": 0.0883, "theta": -0.1472, "rho": -0.0134, "theo": 2.4885, "change": 0.62, "open": 3.3, "high": 3.3, "low": 2.18, "tick": "up", "last_trade_price": 2.51, "last_trade_time": "2026-11-06T15:33:18", "percent_change": 32.8042, "prev_day_close": 2.42999994754791}, {"option": "WMT261120C00122000", "bid": 5.95, "bid_size": 347.0, "ask": 7.35, "ask_size": 295.0, "iv": 0.4732, "open_interest": 470.0, "volume": 140.0, "delta": 0.6461, "gamma": 0.0328, "vega": 0.0916, "theta": -0.1516, "rho": 0.0286, "theo": 6.5177, "change": -1.665, "open": 5.34, "high": 6.95, "low": 5.09, "tick": "down", "last_trade_price": 6.76, "last_trade_time": "2026-11-06T14:03:42", "percent_change": -19.7626, "prev_day_close": 6.52500009536743}, {"option": "WMT261120P00122000", "bid": 2.8, "bid_size": 7.0, "ask": 2.94, "ask_size": 6.0, "iv": 0.4613, "open_interest": 2030.0, "volume": 93.0, "delta": -0.3558, "gamma": 0.033, "vega": 0.0916, "theta": -0.1526, "rho": -0.0149, "theo": 2.8471, "change": 0.685, "open": 3.45, "high": 3.8, "low": 2.45, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-11-06T15:57:47", "percent_change": 31.6397, "prev_day_close": 2.7849999666214}, {"option": "WMT261120C00123000", "bid": 5.0, "bid_size": 566.0, "ask": 6.9, "ask_size": 301.0, "iv": 0.4616, "open_interest": 1136.0, "volume": 359.0, "delta": 0.6123, "gamma": 0.0339, "vega": 0.0943, "theta": -0.1558, "rho": 0.0272, "theo": 5.9096, "change": -2.475, "open": 5.55, "high": 6.58, "low": 5.55, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-11-06T15:36:13", "percent_change": -29.9094, "prev_day_close": 5.92500019073486}, {"option": "WMT261120P00123000", "bid": 3.1, "bid_size": 190.0, "ask": 3.55, "ask_size": 496.0, "iv": 0.4663, "open_interest": 1247.0, "volume": 172.0, "delta": -0.3899, "gamma": 0.0341, "vega": 0.0943, "theta": -0.1569, "rho": -0.0159, "theo": 3.2399, "change": 0.835, "open": 4.21, "high": 4.21, "low": 2.86, "tick": "no_change", "last_trade_price": 3.32, "last_trade_time": "2026-11-06T15:54:00", "percent_change": 33.6016, "prev_day_close": 3.17499995231628}, {"option": "WMT261120C00124000", "bid": 5.25, "bid_size": 5.0, "ask": 5.45, "ask_size": 5.0, "iv": 0.4572, "open_interest": 1037.0, "volume": 347.0, "delta": 0.5776, "gamma": 0.0348, "vega": 0.0963, "theta": -0.1588, "rho": 0.0257, "theo": 5.3358, "change": -1.815, "open": 4.8, "high": 5.94, "low": 4.0, "tick": "up", "last_trade_price": 5.46, "last_trade_time": "2026-11-06T15:45:56", "percent_change": -24.9485, "prev_day_close": 5.34999990463257}, {"option": "WMT261120P00124000", "bid": 3.2, "bid_size": 499.0, "ask": 4.0, "ask_size": 234.0, "iv": 0.4489, "open_interest": 323.0, "volume": 83.0, "delta": -0.4247, "gamma": 0.035, "vega": 0.0963, "theta": -0.1599, "rho": -0.0174, "theo": 3.6664, "change": 0.655, "open": 3.99, "high": 4.7, "low": 3.25, "tick": "up", "last_trade_price": 3.49, "last_trade_time": "2026-11-06T14:15:40", "percent_change": 23.1041, "prev_day_close": 3.57500004768372}, {"option": "WMT261120C00125000", "bid": 4.7, "bid_size": 32.0, "ask": 5.0, "ask_size": 451.0, "iv": 0.4596, "open_interest": 55583.0, "volume": 1185.0, "delta": 0.5425, "gamma": 0.0354, "vega": 0.0976, "theta": -0.1605, "rho": 0.0242, "theo": 4.7976, "change": -1.975, "open": 4.45, "high": 5.33, "low": 3.7, "tick": "down", "last_trade_price": 4.65, "last_trade_time": "2026-11-06T15:59:21", "percent_change": -29.8113, "prev_day_close": 4.79999995231628}, {"option": "WMT261120P00125000", "bid": 4.0, "bid_size": 194.0, "ask": 4.3, "ask_size": 217.0, "iv": 0.4564, "open_interest": 5204.0, "volume": 882.0, "delta": -0.4602, "gamma": 0.0356, "vega": 0.0976, "theta": -0.1616, "rho": -0.0183, "theo": 4.1296, "change": 0.95, "open": 5.0, "high": 5.2, "low": 3.6, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-11-06T15:56:48", "percent_change": 29.2308, "prev_day_close": 4.05000007152557}, {"option": "WMT261120C00126000", "bid": 4.2, "bid_size": 35.0, "ask": 4.75, "ask_size": 388.0, "iv": 0.4712, "open_interest": 1835.0, "volume": 179.0, "delta": 0.507, "gamma": 0.0357, "vega": 0.0981, "theta": -0.1609, "rho": 0.0227, "theo": 4.2959, "change": -2.35, "open": 3.96, "high": 4.81, "low": 3.67, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-11-06T15:58:45", "percent_change": -38.843, "prev_day_close": 4.29999995231628}, {"option": "WMT261120P00126000", "bid": 4.3, "bid_size": 445.0, "ask": 5.35, "ask_size": 504.0, "iv": 0.4729, "open_interest": 350.0, "volume": 90.0, "delta": -0.4959, "gamma": 0.0359, "vega": 0.0981, "theta": -0.1621, "rho": -0.0198, "theo": 4.6287, "change": 0.95, "open": 5.35, "high": 5.8, "low": 4.2, "tick": "down", "last_trade_price": 4.55, "last_trade_time": "2026-11-06T15:43:05", "percent_change": 26.3889, "prev_day_close": 4.57499980926514}, {"option": "WMT261120C00127000", "bid": 3.65, "bid_size": 88.0, "ask": 4.75, "ask_size": 517.0, "iv": 0.4894, "open_interest": 501.0, "volume": 107.0, "delta": 0.4716, "gamma": 0.0357, "vega": 0.0979, "theta": -0.16, "rho": 0.0212, "theo": 3.8314, "change": -1.725, "open": 4.25, "high": 4.25, "low": 2.88, "tick": "up", "last_trade_price": 3.75, "last_trade_time": "2026-11-06T15:32:48", "percent_change": -31.5069, "prev_day_close": 3.82500004768372}, {"option": "WMT261120P00127000", "bid": 4.3, "bid_size": 428.0, "ask": 5.5, "ask_size": 216.0, "iv": 0.4244, "open_interest": 649.0, "volume": 590.0, "delta": -0.5317, "gamma": 0.036, "vega": 0.0978, "theta": -0.1613, "rho": -0.0205, "theo": 5.1663, "change": 0.95, "open": 6.0, "high": 6.32, "low": 4.67, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-11-06T14:42:09", "percent_change": 23.4568, "prev_day_close": 5.07499980926514}, {"option": "WMT261120C00128000", "bid": 2.69, "bid_size": 482.0, "ask": 4.35, "ask_size": 543.0, "iv": 0.4627, "open_interest": 834.0, "volume": 136.0, "delta": 0.4365, "gamma": 0.0354, "vega": 0.0969, "theta": -0.158, "rho": 0.0196, "theo": 3.4038, "change": -1.545, "open": 3.22, "high": 3.8, "low": 2.52, "tick": "no_change", "last_trade_price": 3.43, "last_trade_time": "2026-11-06T15:56:31", "percent_change": -31.0553, "prev_day_close": 3.39999997615814}, {"option": "WMT261120P00128000", "bid": 5.2, "bid_size": 348.0, "ask": 6.25, "ask_size": 329.0, "iv": 0.4492, "open_interest": 208.0, "volume": 60.0, "delta": -0.567, "gamma": 0.0357, "vega": 0.0968, "theta": -0.1593, "rho": -0.0219, "theo": 5.74, "change": 0.895, "open": 6.7, "high": 6.7, "low": 5.29, "tick": "up", "last_trade_price": 5.42, "last_trade_time": "2026-11-06T11:42:26", "percent_change": 19.779, "prev_day_close": 5.65000009536743}, {"option": "WMT261120C00129000", "bid": 2.64, "bid_size": 428.0, "ask": 3.15, "ask_size": 302.0, "iv": 0.4376, "open_interest": 704.0, "volume": 329.0, "delta": 0.4021, "gamma": 0.0348, "vega": 0.0952, "theta": -0.1547, "rho": 0.0182, "theo": 3.0126, "change": -1.4, "open": 2.96, "high": 3.31, "low": 2.15, "tick": "up", "last_trade_price": 3.05, "last_trade_time": "2026-11-06T15:45:03", "percent_change": -31.4607, "prev_day_close": 3.0}, {"option": "WMT261120P00129000", "bid": 5.3, "bid_size": 398.0, "ask": 7.7, "ask_size": 534.0, "iv": 0.4656, "open_interest": 721.0, "volume": 70.0, "delta": -0.6018, "gamma": 0.0351, "vega": 0.0949, "theta": -0.1561, "rho": -0.0224, "theo": 6.3515, "change": 1.125, "open": 7.35, "high": 7.45, "low": 5.85, "tick": "up", "last_trade_price": 6.15, "last_trade_time": "2026-11-06T14:46:24", "percent_change": 22.3881, "prev_day_close": 6.25}, {"option": "WMT261120C00130000", "bid": 2.58, "bid_size": 6.0, "ask": 2.69, "ask_size": 8.0, "iv": 0.447, "open_interest": 13502.0, "volume": 902.0, "delta": 0.3686, "gamma": 0.034, "vega": 0.0928, "theta": -0.1504, "rho": 0.0167, "theo": 2.6559, "change": -1.405, "open": 2.42, "high": 3.05, "low": 1.86, "tick": "down", "last_trade_price": 2.62, "last_trade_time": "2026-11-06T15:59:35", "percent_change": -34.9068, "prev_day_close": 2.64999997615814}, {"option": "WMT261120P00130000", "bid": 6.5, "bid_size": 388.0, "ask": 7.45, "ask_size": 284.0, "iv": 0.4469, "open_interest": 975.0, "volume": 347.0, "delta": -0.6356, "gamma": 0.0343, "vega": 0.0925, "theta": -0.1519, "rho": -0.0236, "theo": 6.9968, "change": 1.405, "open": 7.95, "high": 8.57, "low": 6.35, "tick": "up", "last_trade_price": 6.98, "last_trade_time": "2026-11-06T15:29:04", "percent_change": 25.2018, "prev_day_close": 6.90000009536743}, {"option": "WMT261120C00131000", "bid": 2.0, "bid_size": 410.0, "ask": 2.42, "ask_size": 256.0, "iv": 0.435, "open_interest": 737.0, "volume": 490.0, "delta": 0.3363, "gamma": 0.0329, "vega": 0.0898, "theta": -0.1451, "rho": 0.0152, "theo": 2.3323, "change": -1.28, "open": 1.93, "high": 2.61, "low": 1.77, "tick": "up", "last_trade_price": 2.32, "last_trade_time": "2026-11-06T15:43:14", "percent_change": -35.5556, "prev_day_close": 2.3199999332428}, {"option": "WMT261120P00131000", "bid": 6.35, "bid_size": 450.0, "ask": 8.8, "ask_size": 276.0, "iv": 0.4373, "open_interest": 433.0, "volume": 53.0, "delta": -0.6682, "gamma": 0.0333, "vega": 0.0892, "theta": -0.1466, "rho": -0.0238, "theo": 7.6765, "change": 1.495, "open": 8.95, "high": 9.0, "low": 7.05, "tick": "up", "last_trade_price": 7.62, "last_trade_time": "2026-11-06T15:24:06", "percent_change": 24.4082, "prev_day_close": 7.54999995231628}, {"option": "WMT261120C00132000", "bid": 2.0, "bid_size": 3.0, "ask": 2.12, "ask_size": 234.0, "iv": 0.4506, "open_interest": 1710.0, "volume": 866.0, "delta": 0.3053, "gamma": 0.0316, "vega": 0.0863, "theta": -0.1389, "rho": 0.0138, "theo": 2.0392, "change": -1.4, "open": 1.8, "high": 2.25, "low": 1.5, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-11-06T15:50:31", "percent_change": -43.75, "prev_day_close": 2.02499997615814}, {"option": "WMT261120P00132000", "bid": 7.1, "bid_size": 518.0, "ask": 9.65, "ask_size": 133.0, "iv": 0.4469, "open_interest": 142.0, "volume": 2.0, "delta": -0.6996, "gamma": 0.032, "vega": 0.0858, "theta": -0.1406, "rho": -0.0247, "theo": 8.3862, "change": 2.775, "open": 9.42, "high": 9.5, "low": 9.42, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-11-06T09:34:24", "percent_change": 41.2639, "prev_day_close": 8.25}, {"option": "WMT261120C00133000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "WMT261120P00133000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "WMT261120C00134000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "WMT261120P00134000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "WMT261120C00135000", "bid": 1.25, "bid_size": 9.0, "ask": 1.38, "ask_size": 226.0, "iv": 0.4448, "open_interest": 7258.0, "volume": 357.0, "delta": 0.2213, "gamma": 0.027, "vega": 0.0733, "theta": -0.1163, "rho": 0.0101, "theo": 1.3235, "change": -0.95, "open": 1.36, "high": 1.5, "low": 0.82, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-11-06T15:54:46", "percent_change": -43.1818, "prev_day_close": 1.29000002145767}, {"option": "WMT261120P00135000", "bid": 9.55, "bid_size": 492.0, "ask": 12.1, "ask_size": 145.0, "iv": 0.4656, "open_interest": 2445.0, "volume": 29.0, "delta": -0.7848, "gamma": 0.0274, "vega": 0.0718, "theta": -0.1182, "rho": -0.0246, "theo": 10.6827, "change": 1.65, "open": 11.82, "high": 11.82, "low": 10.0, "tick": "no_change", "last_trade_price": 10.4, "last_trade_time": "2026-11-06T14:39:01", "percent_change": 18.8571, "prev_day_close": 10.5250000953674}, {"option": "WMT261120C00136000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "WMT261120P00136000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "WMT261120C00137000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "WMT261120P00137000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "WMT261120C00138000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "WMT261120P00138000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "WMT261120C00139000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "WMT261120P00139000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "WMT261120C00140000", "bid": 0.55, "bid_size": 50.0, "ask": 0.65, "ask_size": 329.0, "iv": 0.4456, "open_interest": 3233.0, "volume": 449.0, "delta": 0.1164, "gamma": 0.0179, "vega": 0.0486, "theta": -0.0746, "rho": 0.0053, "theo": 0.5861, "change": -0.525, "open": 0.99, "high": 0.99, "low": 0.41, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-11-06T15:24:30", "percent_change": -47.9452, "prev_day_close": 0.580000013113022}, {"option": "WMT261120P00140000", "bid": 13.65, "bid_size": 233.0, "ask": 16.25, "ask_size": 96.0, "iv": 0.4368, "open_interest": 18.0, "volume": 1.0, "delta": -0.8918, "gamma": 0.0184, "vega": 0.0456, "theta": -0.0772, "rho": -0.021, "theo": 14.9762, "change": 2.66, "open": 15.11, "high": 15.11, "low": 15.11, "tick": "up", "last_trade_price": 15.11, "last_trade_time": "2026-11-06T10:25:54", "percent_change": 21.3655, "prev_day_close": 14.5999999046326}, {"option": "WMT261120C00142000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 368.0, "iv": 0.4512, "open_interest": 13.0, "volume": 2.0, "delta": 0.089, "gamma": 0.0146, "vega": 0.04, "theta": -0.0612, "rho": 0.0041, "theo": 0.4251, "change": -0.4, "open": 0.42, "high": 0.42, "low": 0.42, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-11-06T14:45:31", "percent_change": -48.7805, "prev_day_close": 0.420000001788139}, {"option": "WMT261120P00142000", "bid": 14.85, "bid_size": 204.0, "ask": 18.8, "ask_size": 63.0, "iv": 0.4445, "open_interest": 1.0, "volume": 1.0, "delta": -0.9203, "gamma": 0.0151, "vega": 0.036, "theta": -0.0635, "rho": -0.0178, "theo": 16.8262, "change": 1.95, "open": 16.05, "high": 16.05, "low": 16.05, "tick": "up", "last_trade_price": 16.05, "last_trade_time": "2026-11-06T10:33:43", "percent_change": 13.8298, "prev_day_close": 16.2999997138977}, {"option": "WMT261120C00143000", "bid": 0.27, "bid_size": 216.0, "ask": 0.8, "ask_size": 423.0, "iv": 0.4914, "open_interest": 29.0, "volume": 2.0, "delta": 0.0776, "gamma": 0.0131, "vega": 0.0361, "theta": -0.0552, "rho": 0.0035, "theo": 0.3626, "change": -0.295, "open": 0.31, "high": 0.41, "low": 0.31, "tick": "up", "last_trade_price": 0.41, "last_trade_time": "2026-11-06T10:55:00", "percent_change": -41.844, "prev_day_close": 0.359999999403954}, {"option": "WMT261120P00143000", "bid": 15.8, "bid_size": 150.0, "ask": 19.75, "ask_size": 8.0, "iv": 0.4483, "open_interest": 0.0, "volume": 0.0, "delta": -0.9318, "gamma": 0.0136, "vega": 0.0327, "theta": -0.0575, "rho": -0.0171, "theo": 17.7714, "change": 0.0, "open": 0.0, "high": 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": "WMT261120C00144000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 376.0, "iv": 0.4674, "open_interest": 8.0, "volume": 5.0, "delta": 0.0681, "gamma": 0.0118, "vega": 0.0327, "theta": -0.0501, "rho": 0.0031, "theo": 0.3126, "change": -0.28, "open": 0.23, "high": 0.37, "low": 0.23, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-11-06T13:28:08", "percent_change": -45.9016, "prev_day_close": 0.310000002384186}, {"option": "WMT261120P00144000", "bid": 17.35, "bid_size": 153.0, "ask": 19.95, "ask_size": 13.0, "iv": 0.4185, "open_interest": 0.0, "volume": 0.0, "delta": -0.9415, "gamma": 0.0122, "vega": 0.0289, "theta": -0.0522, "rho": -0.0156, "theo": 18.7275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3250007629395}, {"option": "WMT261120C00145000", "bid": 0.12, "bid_size": 498.0, "ask": 0.29, "ask_size": 134.0, "iv": 0.4292, "open_interest": 2021.0, "volume": 175.0, "delta": 0.06, "gamma": 0.0106, "vega": 0.0297, "theta": -0.0456, "rho": 0.0027, "theo": 0.2713, "change": -0.26, "open": 0.35, "high": 0.35, "low": 0.25, "tick": "no_change", "last_trade_price": 0.27, "last_trade_time": "2026-11-06T15:44:02", "percent_change": -49.0566, "prev_day_close": 0.269999995827675}, {"option": "WMT261120P00145000", "bid": 19.45, "bid_size": 8.0, "ask": 19.85, "ask_size": 25.0, "iv": 0.435, "open_interest": 400.0, "volume": 230.0, "delta": -0.9498, "gamma": 0.0109, "vega": 0.025, "theta": -0.0473, "rho": -0.0143, "theo": 19.6929, "change": 2.9, "open": 21.5, "high": 21.8, "low": 19.4, "tick": "up", "last_trade_price": 19.55, "last_trade_time": "2026-11-06T15:57:15", "percent_change": 17.4174, "prev_day_close": 19.2750005722046}, {"option": "WMT261120C00150000", "bid": 0.05, "bid_size": 211.0, "ask": 0.15, "ask_size": 1.0, "iv": 0.4505, "open_interest": 3906.0, "volume": 100.0, "delta": 0.0341, "gamma": 0.0064, "vega": 0.0189, "theta": -0.03, "rho": 0.0015, "theo": 0.1482, "change": -0.185, "open": 0.18, "high": 0.2, "low": 0.05, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-06T14:49:19", "percent_change": -69.8113, "prev_day_close": 0.120000004768372}, {"option": "WMT261120P00150000", "bid": 22.55, "bid_size": 147.0, "ask": 26.55, "ask_size": 20.0, "iv": 0.4338, "open_interest": 2.0, "volume": 0.0, "delta": -0.9755, "gamma": 0.0062, "vega": 0.0141, "theta": -0.0294, "rho": -0.01, "theo": 24.5957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.08, "last_trade_time": "2026-10-23T10:31:13", "percent_change": 0.0, "prev_day_close": 24.125}, {"option": "WMT261120C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 9.0, "iv": 0.4712, "open_interest": 718.0, "volume": 2.0, "delta": 0.0214, "gamma": 0.004, "vega": 0.0128, "theta": -0.0213, "rho": 0.001, "theo": 0.0927, "change": -0.1, "open": 0.05, "high": 0.06, "low": 0.05, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-06T12:50:39", "percent_change": -62.5, "prev_day_close": 0.0700000002980232}, {"option": "WMT261120P00155000", "bid": 27.55, "bid_size": 147.0, "ask": 31.55, "ask_size": 8.0, "iv": 0.4996, "open_interest": 0.0, "volume": 0.0, "delta": -0.987, "gamma": 0.0036, "vega": 0.0082, "theta": -0.0186, "rho": -0.0065, "theo": 29.559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.25}, {"option": "WMT261120C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 80.0, "iv": 0.5961, "open_interest": 408.0, "volume": 4.0, "delta": 0.0145, "gamma": 0.0027, "vega": 0.0092, "theta": -0.0161, "rho": 0.0006, "theo": 0.0635, "change": -0.035, "open": 0.1, "high": 0.1, "low": 0.01, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-06T12:24:43", "percent_change": -46.6667, "prev_day_close": 0.0650000004097819}, {"option": "WMT261120P00160000", "bid": 32.55, "bid_size": 147.0, "ask": 36.55, "ask_size": 15.0, "iv": 0.5622, "open_interest": 0.0, "volume": 0.0, "delta": -0.9926, "gamma": 0.0022, "vega": 0.0048, "theta": -0.0119, "rho": -0.0038, "theo": 34.5433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.2, "last_trade_time": "2026-11-05T12:03:10", "percent_change": 0.0, "prev_day_close": 34.1999988555908}, {"option": "WMT261120C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 1.26, "ask_size": 282.0, "iv": 0.8891, "open_interest": 621.0, "volume": 0.0, "delta": 0.0103, "gamma": 0.0019, "vega": 0.0068, "theta": -0.0126, "rho": 0.0005, "theo": 0.0462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T14:20:27", "percent_change": 0.0, "prev_day_close": 0.144999995827675}, {"option": "WMT261120P00165000", "bid": 37.55, "bid_size": 147.0, "ask": 41.55, "ask_size": 15.0, "iv": 0.6218, "open_interest": 2.0, "volume": 0.0, "delta": -0.9956, "gamma": 0.0013, "vega": 0.0027, "theta": -0.0078, "rho": -0.002, "theo": 39.5354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.63, "last_trade_time": "2026-11-04T11:39:36", "percent_change": 0.0, "prev_day_close": 39.1499996185303}, {"option": "WMT261120C00170000", "bid": 0.02, "bid_size": 24.0, "ask": 0.11, "ask_size": 44.0, "iv": 0.666, "open_interest": 371.0, "volume": 100.0, "delta": 0.0077, "gamma": 0.0014, "vega": 0.0053, "theta": -0.0102, "rho": 0.0003, "theo": 0.0352, "change": -0.01, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-06T09:35:56", "percent_change": -33.3333, "prev_day_close": 0.0649999994784594}, {"option": "WMT261120P00170000", "bid": 42.55, "bid_size": 147.0, "ask": 46.55, "ask_size": 13.0, "iv": 0.679, "open_interest": 0.0, "volume": 1.0, "delta": -0.9972, "gamma": 0.0009, "vega": 0.002, "theta": -0.0052, "rho": -0.0019, "theo": 44.5313, "change": 3.52, "open": 44.62, "high": 44.62, "low": 44.62, "tick": "down", "last_trade_price": 44.62, "last_trade_time": "2026-11-06T10:25:54", "percent_change": 8.56448, "prev_day_close": 44.1999988555908}, {"option": "WMT261120C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 275.0, "iv": 1.1399, "open_interest": 61.0, "volume": 0.0, "delta": 0.006, "gamma": 0.001, "vega": 0.0042, "theta": -0.0085, "rho": 0.0003, "theo": 0.0278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-05T13:04:05", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "WMT261120P00175000", "bid": 47.55, "bid_size": 147.0, "ask": 51.55, "ask_size": 8.0, "iv": 0.7339, "open_interest": 0.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.0006, "vega": 0.0012, "theta": -0.0036, "rho": -0.0009, "theo": 49.529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.1999988555908}, {"option": "WMT261120C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 253.0, "iv": 1.2279, "open_interest": 44.0, "volume": 0.0, "delta": 0.0047, "gamma": 0.0008, "vega": 0.0034, "theta": -0.0072, "rho": 0.0002, "theo": 0.0225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-19T10:06:43", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "WMT261120P00180000", "bid": 52.6, "bid_size": 151.0, "ask": 56.55, "ask_size": 7.0, "iv": 0.8328, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0004, "vega": 0.0008, "theta": -0.0025, "rho": -0.0008, "theo": 54.5277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.1999988555908}, {"option": "WMT261120C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 237.0, "iv": 0.9562, "open_interest": 149.0, "volume": 0.0, "delta": 0.0038, "gamma": 0.0006, "vega": 0.0028, "theta": -0.0062, "rho": 0.0002, "theo": 0.0186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-10-19T10:01:21", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "WMT261120P00185000", "bid": 57.85, "bid_size": 151.0, "ask": 61.55, "ask_size": 7.0, "iv": 1.008, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0003, "vega": 0.0007, "theta": -0.0017, "rho": -0.0009, "theo": 59.5267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.1999988555908}, {"option": "WMT261120C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 184.0, "iv": 1.3138, "open_interest": 29.0, "volume": 0.0, "delta": 0.0031, "gamma": 0.0005, "vega": 0.0024, "theta": -0.0054, "rho": 0.0001, "theo": 0.0157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-19T10:07:24", "percent_change": 0.0, "prev_day_close": 0.259999990463257}, {"option": "WMT261120P00190000", "bid": 62.6, "bid_size": 151.0, "ask": 66.5, "ask_size": 6.0, "iv": 0.887, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0002, "vega": 0.0003, "theta": -0.0012, "rho": -0.0003, "theo": 64.5262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.2000007629394}, {"option": "WMT261120C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.7603, "open_interest": 73.0, "volume": 0.0, "delta": 0.0026, "gamma": 0.0004, "vega": 0.002, "theta": -0.0047, "rho": 0.0001, "theo": 0.0134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-23T14:15:54", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "WMT261120P00195000", "bid": 67.6, "bid_size": 158.0, "ask": 71.55, "ask_size": 6.0, "iv": 0.9872, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0009, "rho": -0.0003, "theo": 69.5259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 82.9, "last_trade_time": "2026-08-05T09:52:50", "percent_change": 0.0, "prev_day_close": 69.2000007629394}, {"option": "WMT261127C00065000", "bid": 58.95, "bid_size": 33.0, "ask": 62.8, "ask_size": 3.0, "iv": 1.2052, "open_interest": 0.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0002, "vega": 0.0018, "theta": -0.0039, "rho": 0.0371, "theo": 60.6719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.1750011444092}, {"option": "WMT261127P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 3.0, "iv": 1.8126, "open_interest": 0.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0002, "vega": 0.0018, "theta": -0.0039, "rho": -0.0001, "theo": 0.0168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "WMT261127C00070000", "bid": 53.95, "bid_size": 33.0, "ask": 57.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0003, "vega": 0.0024, "theta": -0.0046, "rho": 0.04, "theo": 55.6889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.25}, {"option": "WMT261127P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 3.0, "iv": 1.6394, "open_interest": 0.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0003, "vega": 0.0024, "theta": -0.0046, "rho": -0.0002, "theo": 0.0209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "WMT261127C00075000", "bid": 49.0, "bid_size": 33.0, "ask": 52.65, "ask_size": 1.0, "iv": 1.0228, "open_interest": 0.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0004, "vega": 0.0031, "theta": -0.0055, "rho": 0.0428, "theo": 50.7069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.2250003814697}, {"option": "WMT261127P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 3.0, "iv": 1.4759, "open_interest": 0.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0004, "vega": 0.0031, "theta": -0.0055, "rho": -0.0002, "theo": 0.026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "WMT261127C00080000", "bid": 44.0, "bid_size": 33.0, "ask": 47.6, "ask_size": 1.0, "iv": 0.8696, "open_interest": 0.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0006, "vega": 0.0041, "theta": -0.0066, "rho": 0.0455, "theo": 45.7262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.2250003814697}, {"option": "WMT261127P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 110.0, "iv": 1.3238, "open_interest": 0.0, "volume": 0.0, "delta": -0.0046, "gamma": 0.0006, "vega": 0.004, "theta": -0.0066, "rho": -0.0003, "theo": 0.0324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "WMT261127C00085000", "bid": 38.95, "bid_size": 38.0, "ask": 42.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.0009, "vega": 0.0054, "theta": -0.0079, "rho": 0.0483, "theo": 40.7477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.25}, {"option": "WMT261127P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 393.0, "iv": 1.0219, "open_interest": 2.0, "volume": 0.0, "delta": -0.0063, "gamma": 0.0009, "vega": 0.0054, "theta": -0.0079, "rho": -0.0004, "theo": 0.0412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-23T14:44:36", "percent_change": 0.0, "prev_day_close": 0.564999997615814}, {"option": "WMT261127C00090000", "bid": 34.15, "bid_size": 39.0, "ask": 37.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 6.0, "delta": 0.9912, "gamma": 0.0013, "vega": 0.0073, "theta": -0.0096, "rho": 0.051, "theo": 35.7731, "change": -2.83, "open": 36.26, "high": 36.26, "low": 36.21, "tick": "no_change", "last_trade_price": 36.22, "last_trade_time": "2026-11-06T14:51:40", "percent_change": -7.24712, "prev_day_close": 36.4750003814697}, {"option": "WMT261127P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 436.0, "iv": 0.8615, "open_interest": 39.0, "volume": 0.0, "delta": -0.0088, "gamma": 0.0013, "vega": 0.0073, "theta": -0.0096, "rho": -0.0006, "theo": 0.0537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-26T14:19:32", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "WMT261127C00094000", "bid": 30.4, "bid_size": 39.0, "ask": 33.1, "ask_size": 5.0, "iv": 0.4772, "open_interest": 0.0, "volume": 6.0, "delta": 0.988, "gamma": 0.0019, "vega": 0.0096, "theta": -0.0116, "rho": 0.053, "theo": 31.799, "change": -2.985, "open": 32.27, "high": 32.31, "low": 32.27, "tick": "down", "last_trade_price": 32.29, "last_trade_time": "2026-11-06T14:51:40", "percent_change": -8.46208, "prev_day_close": 32.3999996185303}, {"option": "WMT261127P00094000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 430.0, "iv": 0.8373, "open_interest": 5.0, "volume": 0.0, "delta": -0.012, "gamma": 0.0019, "vega": 0.0096, "theta": -0.0117, "rho": -0.0008, "theo": 0.0694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-22T12:21:24", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "WMT261127C00095000", "bid": 29.5, "bid_size": 44.0, "ask": 32.1, "ask_size": 5.0, "iv": 0.5349, "open_interest": 12.0, "volume": 6.0, "delta": 0.9869, "gamma": 0.0021, "vega": 0.0103, "theta": -0.0123, "rho": 0.0535, "theo": 30.8069, "change": -2.605, "open": 31.6, "high": 32.35, "low": 31.57, "tick": "down", "last_trade_price": 31.57, "last_trade_time": "2026-11-06T12:06:34", "percent_change": -7.62253, "prev_day_close": 31.2999992370606}, {"option": "WMT261127P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 431.0, "iv": 0.8129, "open_interest": 143.0, "volume": 0.0, "delta": -0.0131, "gamma": 0.0021, "vega": 0.0103, "theta": -0.0123, "rho": -0.0009, "theo": 0.0747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T09:55:36", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "WMT261127C00096000", "bid": 28.2, "bid_size": 42.0, "ask": 31.3, "ask_size": 5.0, "iv": 0.432, "open_interest": 0.0, "volume": 14.0, "delta": 0.9857, "gamma": 0.0023, "vega": 0.0112, "theta": -0.013, "rho": 0.054, "theo": 29.8156, "change": -2.545, "open": 30.67, "high": 30.67, "low": 30.62, "tick": "no_change", "last_trade_price": 30.63, "last_trade_time": "2026-11-06T14:56:32", "percent_change": -7.67144, "prev_day_close": 30.5249996185303}, {"option": "WMT261127P00096000", "bid": 0.0, "bid_size": 0.0, "ask": 1.01, "ask_size": 435.0, "iv": 0.7322, "open_interest": 71.0, "volume": 0.0, "delta": -0.0144, "gamma": 0.0023, "vega": 0.0112, "theta": -0.013, "rho": -0.001, "theo": 0.0809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-05T12:46:56", "percent_change": 0.0, "prev_day_close": 0.405000001192093}, {"option": "WMT261127C00097000", "bid": 27.1, "bid_size": 38.0, "ask": 30.9, "ask_size": 5.0, "iv": 0.6214, "open_interest": 0.0, "volume": 0.0, "delta": 0.9842, "gamma": 0.0025, "vega": 0.0121, "theta": -0.0138, "rho": 0.0545, "theo": 28.8253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.4499998092651}, {"option": "WMT261127P00097000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 437.0, "iv": 0.7302, "open_interest": 3.0, "volume": 0.0, "delta": -0.0158, "gamma": 0.0025, "vega": 0.0121, "theta": -0.0139, "rho": -0.0011, "theo": 0.0881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-20T13:10:54", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "WMT261127C00098000", "bid": 26.2, "bid_size": 33.0, "ask": 29.75, "ask_size": 1.0, "iv": 0.5886, "open_interest": 1.0, "volume": 0.0, "delta": 0.9826, "gamma": 0.0028, "vega": 0.0132, "theta": -0.0148, "rho": 0.0549, "theo": 27.8362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.07, "last_trade_time": "2026-10-21T10:51:01", "percent_change": 0.0, "prev_day_close": 28.5500001907349}, {"option": "WMT261127P00098000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 131.0, "iv": 0.7594, "open_interest": 37.0, "volume": 0.0, "delta": -0.0175, "gamma": 0.0028, "vega": 0.0132, "theta": -0.0149, "rho": -0.0012, "theo": 0.0965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-10-23T09:35:30", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "WMT261127C00099000", "bid": 25.25, "bid_size": 63.0, "ask": 28.35, "ask_size": 5.0, "iv": 0.4547, "open_interest": 3.0, "volume": 0.0, "delta": 0.9807, "gamma": 0.0031, "vega": 0.0144, "theta": -0.0159, "rho": 0.0554, "theo": 26.8487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.82, "last_trade_time": "2026-11-05T13:20:48", "percent_change": 0.0, "prev_day_close": 27.5499992370605}, {"option": "WMT261127P00099000", "bid": 0.0, "bid_size": 0.0, "ask": 0.96, "ask_size": 437.0, "iv": 0.6566, "open_interest": 2.0, "volume": 0.0, "delta": -0.0194, "gamma": 0.0032, "vega": 0.0144, "theta": -0.016, "rho": -0.0013, "theo": 0.1065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-04T10:46:53", "percent_change": 0.0, "prev_day_close": 0.379999995231628}, {"option": "WMT261127C00100000", "bid": 24.5, "bid_size": 68.0, "ask": 27.55, "ask_size": 5.0, "iv": 0.5669, "open_interest": 7.0, "volume": 14.0, "delta": 0.9784, "gamma": 0.0035, "vega": 0.0158, "theta": -0.0171, "rho": 0.0558, "theo": 25.8629, "change": -2.525, "open": 26.7, "high": 26.72, "low": 26.69, "tick": "no_change", "last_trade_price": 26.7, "last_trade_time": "2026-11-06T14:56:32", "percent_change": -8.63986, "prev_day_close": 26.6000003814697}, {"option": "WMT261127P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 1.08, "ask_size": 444.0, "iv": 0.6515, "open_interest": 114.0, "volume": 0.0, "delta": -0.0217, "gamma": 0.0035, "vega": 0.0159, "theta": -0.0172, "rho": -0.0015, "theo": 0.1182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-04T15:02:15", "percent_change": 0.0, "prev_day_close": 0.395000010728836}, {"option": "WMT261127C00101000", "bid": 23.0, "bid_size": 63.0, "ask": 26.8, "ask_size": 11.0, "iv": 0.489, "open_interest": 1.0, "volume": 0.0, "delta": 0.9758, "gamma": 0.004, "vega": 0.0174, "theta": -0.0186, "rho": 0.0561, "theo": 24.8795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.6, "last_trade_time": "2026-10-08T13:02:18", "percent_change": 0.0, "prev_day_close": 25.625}, {"option": "WMT261127P00101000", "bid": 0.0, "bid_size": 0.0, "ask": 1.28, "ask_size": 446.0, "iv": 0.6549, "open_interest": 20.0, "volume": 0.0, "delta": -0.0244, "gamma": 0.004, "vega": 0.0175, "theta": -0.0187, "rho": -0.0016, "theo": 0.1323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-10-29T12:02:28", "percent_change": 0.0, "prev_day_close": 0.540000021457672}, {"option": "WMT261127C00102000", "bid": 22.1, "bid_size": 67.0, "ask": 25.8, "ask_size": 13.0, "iv": 0.4935, "open_interest": 0.0, "volume": 0.0, "delta": 0.9726, "gamma": 0.0045, "vega": 0.0193, "theta": -0.0202, "rho": 0.0565, "theo": 23.8988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.05, "last_trade_time": "2026-10-09T13:16:13", "percent_change": 0.0, "prev_day_close": 24.3999996185303}, {"option": "WMT261127P00102000", "bid": 0.0, "bid_size": 0.0, "ask": 0.96, "ask_size": 451.0, "iv": 0.5901, "open_interest": 22.0, "volume": 0.0, "delta": -0.0275, "gamma": 0.0045, "vega": 0.0193, "theta": -0.0204, "rho": -0.0019, "theo": 0.1493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-04T10:55:23", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "WMT261127C00103000", "bid": 20.85, "bid_size": 67.0, "ask": 24.85, "ask_size": 7.0, "iv": 0.4196, "open_interest": 8.0, "volume": 0.0, "delta": 0.9689, "gamma": 0.005, "vega": 0.0214, "theta": -0.0222, "rho": 0.0568, "theo": 22.9215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.37, "last_trade_time": "2026-10-19T12:30:05", "percent_change": 0.0, "prev_day_close": 23.4250001907349}, {"option": "WMT261127P00103000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 428.0, "iv": 0.5217, "open_interest": 25.0, "volume": 2.0, "delta": -0.0312, "gamma": 0.0051, "vega": 0.0214, "theta": -0.0223, "rho": -0.0021, "theo": 0.1695, "change": 0.015, "open": 0.18, "high": 0.18, "low": 0.14, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-11-06T13:51:11", "percent_change": 12.0, "prev_day_close": 0.134999999776483}, {"option": "WMT261127C00104000", "bid": 20.1, "bid_size": 66.0, "ask": 23.85, "ask_size": 12.0, "iv": 0.4633, "open_interest": 7.0, "volume": 0.0, "delta": 0.9646, "gamma": 0.0057, "vega": 0.0239, "theta": -0.0244, "rho": 0.057, "theo": 21.9483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.27, "last_trade_time": "2026-10-21T10:05:05", "percent_change": 0.0, "prev_day_close": 22.4250001907349}, {"option": "WMT261127P00104000", "bid": 0.0, "bid_size": 0.0, "ask": 0.63, "ask_size": 398.0, "iv": 0.4979, "open_interest": 20.0, "volume": 39.0, "delta": -0.0356, "gamma": 0.0057, "vega": 0.024, "theta": -0.0245, "rho": -0.0024, "theo": 0.194, "change": -0.005, "open": 0.2, "high": 0.2, "low": 0.16, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-11-06T15:33:21", "percent_change": -2.7027, "prev_day_close": 0.185000002384186}, {"option": "WMT261127C00105000", "bid": 19.05, "bid_size": 84.0, "ask": 22.3, "ask_size": 37.0, "iv": 0.0, "open_interest": 28.0, "volume": 0.0, "delta": 0.9594, "gamma": 0.0065, "vega": 0.0266, "theta": -0.0269, "rho": 0.0572, "theo": 20.9802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.61, "last_trade_time": "2026-11-03T14:49:50", "percent_change": 0.0, "prev_day_close": 21.4250001907349}, {"option": "WMT261127P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 161.0, "iv": 0.4138, "open_interest": 96.0, "volume": 11.0, "delta": -0.0407, "gamma": 0.0065, "vega": 0.0266, "theta": -0.027, "rho": -0.0027, "theo": 0.2227, "change": 0.025, "open": 0.26, "high": 0.26, "low": 0.21, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-11-06T11:22:33", "percent_change": 12.8205, "prev_day_close": 0.155000004917383}, {"option": "WMT261127C00106000", "bid": 18.75, "bid_size": 104.0, "ask": 21.3, "ask_size": 23.0, "iv": 0.4408, "open_interest": 45.0, "volume": 0.0, "delta": 0.9533, "gamma": 0.0074, "vega": 0.0298, "theta": -0.0298, "rho": 0.0573, "theo": 20.0182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.3, "last_trade_time": "2026-10-27T12:06:59", "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "WMT261127P00106000", "bid": 0.0, "bid_size": 0.0, "ask": 0.36, "ask_size": 27.0, "iv": 0.3956, "open_interest": 63.0, "volume": 32.0, "delta": -0.0468, "gamma": 0.0074, "vega": 0.0298, "theta": -0.0299, "rho": -0.0032, "theo": 0.2581, "change": 0.065, "open": 0.28, "high": 0.28, "low": 0.23, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-11-06T15:33:21", "percent_change": 37.1429, "prev_day_close": 0.240000002086163}, {"option": "WMT261127C00107000", "bid": 17.0, "bid_size": 65.0, "ask": 20.35, "ask_size": 28.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 0.9462, "gamma": 0.0084, "vega": 0.0333, "theta": -0.033, "rho": 0.0574, "theo": 19.0634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.99, "last_trade_time": "2026-11-03T09:53:45", "percent_change": 0.0, "prev_day_close": 19.5999994277954}, {"option": "WMT261127P00107000", "bid": 0.22, "bid_size": 70.0, "ask": 0.38, "ask_size": 75.0, "iv": 0.4324, "open_interest": 135.0, "volume": 3.0, "delta": -0.054, "gamma": 0.0084, "vega": 0.0334, "theta": -0.0331, "rho": -0.0036, "theo": 0.3009, "change": 0.075, "open": 0.52, "high": 0.52, "low": 0.27, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-11-06T13:50:10", "percent_change": 38.4615, "prev_day_close": 0.269999995827675}, {"option": "WMT261127C00108000", "bid": 16.85, "bid_size": 96.0, "ask": 19.4, "ask_size": 39.0, "iv": 0.4294, "open_interest": 37.0, "volume": 0.0, "delta": 0.9379, "gamma": 0.0095, "vega": 0.0372, "theta": -0.0366, "rho": 0.0573, "theo": 18.1174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.57, "last_trade_time": "2026-11-04T14:31:30", "percent_change": 0.0, "prev_day_close": 18.4250001907349}, {"option": "WMT261127P00108000", "bid": 0.0, "bid_size": 0.0, "ask": 0.77, "ask_size": 331.0, "iv": 0.4358, "open_interest": 53.0, "volume": 1.0, "delta": -0.0625, "gamma": 0.0096, "vega": 0.0373, "theta": -0.0368, "rho": -0.0042, "theo": 0.3534, "change": 0.23, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-06T09:39:18", "percent_change": 85.1852, "prev_day_close": 0.325000002980232}, {"option": "WMT261127C00109000", "bid": 15.9, "bid_size": 89.0, "ask": 18.45, "ask_size": 46.0, "iv": 0.4209, "open_interest": 28.0, "volume": 0.0, "delta": 0.9282, "gamma": 0.0107, "vega": 0.0417, "theta": -0.0407, "rho": 0.0572, "theo": 17.1816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.47, "last_trade_time": "2026-11-04T14:01:17", "percent_change": 0.0, "prev_day_close": 17.5750007629395}, {"option": "WMT261127P00109000", "bid": 0.0, "bid_size": 0.0, "ask": 1.01, "ask_size": 400.0, "iv": 0.4434, "open_interest": 78.0, "volume": 2.0, "delta": -0.0722, "gamma": 0.0108, "vega": 0.042, "theta": -0.0409, "rho": -0.0049, "theo": 0.4152, "change": 0.045, "open": 0.4, "high": 0.4, "low": 0.36, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-11-06T13:46:03", "percent_change": 14.2857, "prev_day_close": 0.385000005364418}, {"option": "WMT261127C00110000", "bid": 14.2, "bid_size": 108.0, "ask": 17.4, "ask_size": 11.0, "iv": 0.2496, "open_interest": 53.0, "volume": 4.0, "delta": 0.917, "gamma": 0.0121, "vega": 0.0464, "theta": -0.0451, "rho": 0.0569, "theo": 16.2579, "change": -2.975, "open": 16.63, "high": 16.63, "low": 16.05, "tick": "down", "last_trade_price": 16.05, "last_trade_time": "2026-11-06T15:37:03", "percent_change": -15.6373, "prev_day_close": 16.2499995231628}, {"option": "WMT261127P00110000", "bid": 0.37, "bid_size": 345.0, "ask": 0.92, "ask_size": 323.0, "iv": 0.4503, "open_interest": 249.0, "volume": 9.0, "delta": -0.0835, "gamma": 0.0122, "vega": 0.0466, "theta": -0.0454, "rho": -0.0056, "theo": 0.4896, "change": 0.045, "open": 0.55, "high": 0.59, "low": 0.42, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-11-06T13:45:05", "percent_change": 12.0, "prev_day_close": 0.464999988675118}, {"option": "WMT261127C00111000", "bid": 13.5, "bid_size": 238.0, "ask": 16.65, "ask_size": 143.0, "iv": 0.353, "open_interest": 114.0, "volume": 3.0, "delta": 0.9041, "gamma": 0.0136, "vega": 0.0516, "theta": -0.0499, "rho": 0.0565, "theo": 15.348, "change": -2.57, "open": 13.8, "high": 15.55, "low": 13.8, "tick": "down", "last_trade_price": 15.48, "last_trade_time": "2026-11-06T15:08:40", "percent_change": -14.2382, "prev_day_close": 15.5500001907349}, {"option": "WMT261127P00111000", "bid": 0.0, "bid_size": 0.0, "ask": 0.68, "ask_size": 132.0, "iv": 0.3625, "open_interest": 51.0, "volume": 15.0, "delta": -0.0964, "gamma": 0.0137, "vega": 0.0518, "theta": -0.0503, "rho": -0.0065, "theo": 0.5774, "change": 0.1, "open": 0.7, "high": 0.7, "low": 0.54, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-11-06T14:20:30", "percent_change": 22.7273, "prev_day_close": 0.550000011920929}, {"option": "WMT261127C00112000", "bid": 12.5, "bid_size": 196.0, "ask": 16.35, "ask_size": 145.0, "iv": 0.4063, "open_interest": 103.0, "volume": 12.0, "delta": 0.8895, "gamma": 0.0152, "vega": 0.0572, "theta": -0.0551, "rho": 0.0559, "theo": 14.4541, "change": -3.215, "open": 13.0, "high": 14.31, "low": 13.0, "tick": "up", "last_trade_price": 14.31, "last_trade_time": "2026-11-06T10:28:03", "percent_change": -18.3452, "prev_day_close": 14.8000001907349}, {"option": "WMT261127P00112000", "bid": 0.56, "bid_size": 174.0, "ask": 1.25, "ask_size": 356.0, "iv": 0.4493, "open_interest": 242.0, "volume": 66.0, "delta": -0.1109, "gamma": 0.0153, "vega": 0.0573, "theta": -0.0554, "rho": -0.0074, "theo": 0.6799, "change": 0.115, "open": 0.92, "high": 0.96, "low": 0.65, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-11-06T13:04:09", "percent_change": 21.4953, "prev_day_close": 0.655000001192093}, {"option": "WMT261127C00113000", "bid": 11.55, "bid_size": 231.0, "ask": 14.85, "ask_size": 132.0, "iv": 0.3402, "open_interest": 64.0, "volume": 3.0, "delta": 0.8731, "gamma": 0.0169, "vega": 0.063, "theta": -0.0606, "rho": 0.0553, "theo": 13.5781, "change": -3.285, "open": 12.9, "high": 13.44, "low": 12.9, "tick": "up", "last_trade_price": 13.44, "last_trade_time": "2026-11-06T10:14:59", "percent_change": -19.6413, "prev_day_close": 13.5499997138977}, {"option": "WMT261127P00113000", "bid": 0.37, "bid_size": 279.0, "ask": 1.38, "ask_size": 339.0, "iv": 0.4205, "open_interest": 47.0, "volume": 18.0, "delta": -0.1274, "gamma": 0.017, "vega": 0.063, "theta": -0.0609, "rho": -0.0085, "theo": 0.8015, "change": 0.125, "open": 1.1, "high": 1.1, "low": 0.74, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-06T14:08:30", "percent_change": 20.0, "prev_day_close": 0.780000001192093}, {"option": "WMT261127C00114000", "bid": 11.6, "bid_size": 209.0, "ask": 14.0, "ask_size": 159.0, "iv": 0.4177, "open_interest": 95.0, "volume": 0.0, "delta": 0.8547, "gamma": 0.0186, "vega": 0.069, "theta": -0.0663, "rho": 0.0544, "theo": 12.7221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.7, "last_trade_time": "2026-11-05T14:48:53", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "WMT261127P00114000", "bid": 0.45, "bid_size": 268.0, "ask": 1.59, "ask_size": 352.0, "iv": 0.4175, "open_interest": 298.0, "volume": 7.0, "delta": -0.1458, "gamma": 0.0187, "vega": 0.0692, "theta": -0.0666, "rho": -0.0096, "theo": 0.9436, "change": 0.37, "open": 1.28, "high": 1.28, "low": 1.0, "tick": "down", "last_trade_price": 1.11, "last_trade_time": "2026-11-06T10:06:20", "percent_change": 50.0, "prev_day_close": 0.935000002384186}, {"option": "WMT261127C00115000", "bid": 9.9, "bid_size": 177.0, "ask": 12.45, "ask_size": 111.0, "iv": 0.2919, "open_interest": 146.0, "volume": 6.0, "delta": 0.8345, "gamma": 0.0204, "vega": 0.0751, "theta": -0.0721, "rho": 0.0534, "theo": 11.888, "change": -2.225, "open": 12.25, "high": 12.25, "low": 12.25, "tick": "no_change", "last_trade_price": 12.25, "last_trade_time": "2026-11-06T12:02:57", "percent_change": -15.3713, "prev_day_close": 11.9000000953674}, {"option": "WMT261127P00115000", "bid": 0.87, "bid_size": 409.0, "ask": 1.23, "ask_size": 74.0, "iv": 0.3966, "open_interest": 220.0, "volume": 41.0, "delta": -0.1662, "gamma": 0.0205, "vega": 0.0752, "theta": -0.0725, "rho": -0.011, "theo": 1.1074, "change": 0.365, "open": 1.42, "high": 1.45, "low": 0.97, "tick": "up", "last_trade_price": 1.23, "last_trade_time": "2026-11-06T15:55:23", "percent_change": 42.1965, "prev_day_close": 1.125}, {"option": "WMT261127C00116000", "bid": 9.3, "bid_size": 221.0, "ask": 13.0, "ask_size": 165.0, "iv": 0.4115, "open_interest": 65.0, "volume": 0.0, "delta": 0.8123, "gamma": 0.0222, "vega": 0.0813, "theta": -0.0779, "rho": 0.0523, "theo": 11.0777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.85, "last_trade_time": "2026-11-05T09:48:29", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "WMT261127P00116000", "bid": 1.16, "bid_size": 309.0, "ask": 1.42, "ask_size": 19.0, "iv": 0.4019, "open_interest": 103.0, "volume": 53.0, "delta": -0.1885, "gamma": 0.0223, "vega": 0.0816, "theta": -0.0783, "rho": -0.0123, "theo": 1.2954, "change": 0.375, "open": 1.4, "high": 1.4, "low": 1.15, "tick": "up", "last_trade_price": 1.38, "last_trade_time": "2026-11-06T15:51:32", "percent_change": 37.3134, "prev_day_close": 1.30500000715256}, {"option": "WMT261127C00117000", "bid": 9.9, "bid_size": 176.0, "ask": 10.75, "ask_size": 137.0, "iv": 0.4047, "open_interest": 187.0, "volume": 1.0, "delta": 0.7883, "gamma": 0.024, "vega": 0.0873, "theta": -0.0836, "rho": 0.051, "theo": 10.293, "change": -3.5, "open": 9.65, "high": 9.65, "low": 9.65, "tick": "down", "last_trade_price": 9.65, "last_trade_time": "2026-11-06T12:16:57", "percent_change": -26.616, "prev_day_close": 10.3250002861023}, {"option": "WMT261127P00117000", "bid": 1.22, "bid_size": 220.0, "ask": 1.83, "ask_size": 218.0, "iv": 0.4024, "open_interest": 164.0, "volume": 23.0, "delta": -0.2131, "gamma": 0.0241, "vega": 0.0874, "theta": -0.0842, "rho": -0.0139, "theo": 1.513, "change": 0.31, "open": 1.9, "high": 2.12, "low": 1.42, "tick": "up", "last_trade_price": 1.48, "last_trade_time": "2026-11-06T15:11:44", "percent_change": 26.4957, "prev_day_close": 1.49500000476837}, {"option": "WMT261127C00118000", "bid": 8.9, "bid_size": 132.0, "ask": 9.9, "ask_size": 107.0, "iv": 0.3849, "open_interest": 459.0, "volume": 14.0, "delta": 0.7626, "gamma": 0.0256, "vega": 0.0931, "theta": -0.0891, "rho": 0.0496, "theo": 9.5353, "change": -2.505, "open": 9.81, "high": 9.94, "low": 9.67, "tick": "down", "last_trade_price": 9.67, "last_trade_time": "2026-11-06T14:49:36", "percent_change": -20.5749, "prev_day_close": 9.55000019073486}, {"option": "WMT261127P00118000", "bid": 1.62, "bid_size": 458.0, "ask": 1.89, "ask_size": 20.0, "iv": 0.3997, "open_interest": 210.0, "volume": 238.0, "delta": -0.239, "gamma": 0.0258, "vega": 0.0935, "theta": -0.0898, "rho": -0.0154, "theo": 1.7544, "change": 0.425, "open": 2.22, "high": 2.22, "low": 1.61, "tick": "down", "last_trade_price": 1.79, "last_trade_time": "2026-11-06T15:58:04", "percent_change": 31.1355, "prev_day_close": 1.76499998569489}, {"option": "WMT261127C00119000", "bid": 7.95, "bid_size": 337.0, "ask": 9.45, "ask_size": 214.0, "iv": 0.3874, "open_interest": 384.0, "volume": 13.0, "delta": 0.7352, "gamma": 0.0273, "vega": 0.0986, "theta": -0.0942, "rho": 0.048, "theo": 8.8061, "change": -2.105, "open": 9.25, "high": 9.32, "low": 9.25, "tick": "up", "last_trade_price": 9.32, "last_trade_time": "2026-11-06T12:35:03", "percent_change": -18.4245, "prev_day_close": 8.84999990463257}, {"option": "WMT261127P00119000", "bid": 1.64, "bid_size": 274.0, "ask": 2.17, "ask_size": 48.0, "iv": 0.3861, "open_interest": 162.0, "volume": 43.0, "delta": -0.2666, "gamma": 0.0275, "vega": 0.0987, "theta": -0.095, "rho": -0.0172, "theo": 2.0244, "change": 0.235, "open": 2.51, "high": 2.6, "low": 1.75, "tick": "up", "last_trade_price": 1.82, "last_trade_time": "2026-11-06T13:21:35", "percent_change": 14.8265, "prev_day_close": 2.00499993562698}, {"option": "WMT261127C00120000", "bid": 7.9, "bid_size": 13.0, "ask": 8.45, "ask_size": 85.0, "iv": 0.4036, "open_interest": 728.0, "volume": 42.0, "delta": 0.7064, "gamma": 0.0288, "vega": 0.1036, "theta": -0.0989, "rho": 0.0463, "theo": 8.1064, "change": -2.19, "open": 6.7, "high": 8.72, "low": 6.7, "tick": "down", "last_trade_price": 8.11, "last_trade_time": "2026-11-06T15:58:34", "percent_change": -21.2621, "prev_day_close": 8.07500004768372}, {"option": "WMT261127P00120000", "bid": 1.95, "bid_size": 437.0, "ask": 2.45, "ask_size": 17.0, "iv": 0.385, "open_interest": 427.0, "volume": 41.0, "delta": -0.2957, "gamma": 0.029, "vega": 0.104, "theta": -0.0998, "rho": -0.0188, "theo": 2.3241, "change": 0.54, "open": 3.0, "high": 3.13, "low": 2.22, "tick": "no_change", "last_trade_price": 2.35, "last_trade_time": "2026-11-06T15:59:31", "percent_change": 29.8343, "prev_day_close": 2.29000008106232}, {"option": "WMT261127C00121000", "bid": 6.2, "bid_size": 203.0, "ask": 8.15, "ask_size": 155.0, "iv": 0.3713, "open_interest": 114.0, "volume": 2.0, "delta": 0.6762, "gamma": 0.0301, "vega": 0.1081, "theta": -0.1031, "rho": 0.0446, "theo": 7.4374, "change": -2.02, "open": 7.47, "high": 7.58, "low": 7.47, "tick": "up", "last_trade_price": 7.58, "last_trade_time": "2026-11-06T10:17:58", "percent_change": -21.0417, "prev_day_close": 7.42499995231628}, {"option": "WMT261127P00121000", "bid": 2.36, "bid_size": 282.0, "ask": 3.35, "ask_size": 293.0, "iv": 0.4142, "open_interest": 151.0, "volume": 35.0, "delta": -0.3262, "gamma": 0.0304, "vega": 0.1082, "theta": -0.104, "rho": -0.0207, "theo": 2.6551, "change": 0.29, "open": 3.36, "high": 3.36, "low": 2.35, "tick": "up", "last_trade_price": 2.37, "last_trade_time": "2026-11-06T11:16:00", "percent_change": 13.9423, "prev_day_close": 2.64499998092651}, {"option": "WMT261127C00122000", "bid": 5.6, "bid_size": 217.0, "ask": 7.1, "ask_size": 161.0, "iv": 0.3541, "open_interest": 231.0, "volume": 4.0, "delta": 0.6449, "gamma": 0.0313, "vega": 0.1119, "theta": -0.1066, "rho": 0.0426, "theo": 6.7999, "change": -1.95, "open": 7.25, "high": 7.25, "low": 6.75, "tick": "down", "last_trade_price": 6.75, "last_trade_time": "2026-11-06T15:19:59", "percent_change": -22.4138, "prev_day_close": 6.77499985694885}, {"option": "WMT261127P00122000", "bid": 2.08, "bid_size": 290.0, "ask": 4.3, "ask_size": 298.0, "iv": 0.41, "open_interest": 149.0, "volume": 48.0, "delta": -0.3577, "gamma": 0.0316, "vega": 0.1122, "theta": -0.1075, "rho": -0.0223, "theo": 3.0174, "change": 0.41, "open": 3.75, "high": 3.75, "low": 2.73, "tick": "up", "last_trade_price": 2.79, "last_trade_time": "2026-11-06T13:59:15", "percent_change": 17.2269, "prev_day_close": 2.99000000953674}, {"option": "WMT261127C00123000", "bid": 6.0, "bid_size": 21.0, "ask": 7.65, "ask_size": 185.0, "iv": 0.448, "open_interest": 273.0, "volume": 104.0, "delta": 0.6127, "gamma": 0.0323, "vega": 0.1151, "theta": -0.1094, "rho": 0.0407, "theo": 6.195, "change": -1.975, "open": 5.67, "high": 6.8, "low": 5.67, "tick": "no_change", "last_trade_price": 6.65, "last_trade_time": "2026-11-06T12:36:44", "percent_change": -22.8986, "prev_day_close": 6.17499995231628}, {"option": "WMT261127P00123000", "bid": 2.61, "bid_size": 286.0, "ask": 3.8, "ask_size": 247.0, "iv": 0.3753, "open_interest": 125.0, "volume": 28.0, "delta": -0.3903, "gamma": 0.0326, "vega": 0.1152, "theta": -0.1104, "rho": -0.0242, "theo": 3.4133, "change": 0.675, "open": 4.2, "high": 4.2, "low": 3.13, "tick": "up", "last_trade_price": 3.39, "last_trade_time": "2026-11-06T15:16:58", "percent_change": 24.8619, "prev_day_close": 3.39999997615814}, {"option": "WMT261127C00124000", "bid": 4.25, "bid_size": 328.0, "ask": 6.95, "ask_size": 342.0, "iv": 0.3903, "open_interest": 493.0, "volume": 66.0, "delta": 0.5797, "gamma": 0.0331, "vega": 0.1175, "theta": -0.1114, "rho": 0.0386, "theo": 5.623, "change": -1.55, "open": 4.9, "high": 6.05, "low": 4.5, "tick": "no_change", "last_trade_price": 6.05, "last_trade_time": "2026-11-06T12:36:44", "percent_change": -20.3947, "prev_day_close": 5.625}, {"option": "WMT261127P00124000", "bid": 3.35, "bid_size": 325.0, "ask": 4.15, "ask_size": 251.0, "iv": 0.3844, "open_interest": 113.0, "volume": 13.0, "delta": -0.4236, "gamma": 0.0334, "vega": 0.1176, "theta": -0.1125, "rho": -0.0259, "theo": 3.8415, "change": 0.72, "open": 4.65, "high": 4.7, "low": 3.7, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-11-06T15:21:04", "percent_change": 23.3766, "prev_day_close": 3.82500004768372}, {"option": "WMT261127C00125000", "bid": 4.85, "bid_size": 369.0, "ask": 5.3, "ask_size": 371.0, "iv": 0.3902, "open_interest": 414.0, "volume": 324.0, "delta": 0.5463, "gamma": 0.0336, "vega": 0.119, "theta": -0.1126, "rho": 0.0365, "theo": 5.0847, "change": -1.855, "open": 4.74, "high": 5.53, "low": 4.05, "tick": "no_change", "last_trade_price": 5.07, "last_trade_time": "2026-11-06T15:57:52", "percent_change": -26.787, "prev_day_close": 5.09999990463257}, {"option": "WMT261127P00125000", "bid": 3.85, "bid_size": 445.0, "ask": 4.55, "ask_size": 424.0, "iv": 0.3822, "open_interest": 316.0, "volume": 73.0, "delta": -0.4574, "gamma": 0.034, "vega": 0.119, "theta": -0.1138, "rho": -0.0277, "theo": 4.305, "change": 0.75, "open": 4.6, "high": 5.3, "low": 3.93, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-11-06T15:46:30", "percent_change": 21.7391, "prev_day_close": 4.25}, {"option": "WMT261127C00126000", "bid": 4.35, "bid_size": 150.0, "ask": 4.8, "ask_size": 191.0, "iv": 0.3895, "open_interest": 411.0, "volume": 13.0, "delta": 0.5126, "gamma": 0.0339, "vega": 0.1198, "theta": -0.113, "rho": 0.0343, "theo": 4.5801, "change": -1.68, "open": 4.7, "high": 5.0, "low": 4.65, "tick": "down", "last_trade_price": 4.67, "last_trade_time": "2026-11-06T14:50:12", "percent_change": -26.4567, "prev_day_close": 4.57500004768372}, {"option": "WMT261127P00126000", "bid": 4.6, "bid_size": 101.0, "ask": 5.1, "ask_size": 121.0, "iv": 0.394, "open_interest": 180.0, "volume": 12.0, "delta": -0.4915, "gamma": 0.0343, "vega": 0.1196, "theta": -0.1142, "rho": -0.0292, "theo": 4.801, "change": 0.595, "open": 5.95, "high": 5.95, "low": 4.47, "tick": "down", "last_trade_price": 4.47, "last_trade_time": "2026-11-06T13:45:30", "percent_change": 15.3548, "prev_day_close": 4.77499985694885}, {"option": "WMT261127C00127000", "bid": 3.55, "bid_size": 252.0, "ask": 4.35, "ask_size": 317.0, "iv": 0.3754, "open_interest": 370.0, "volume": 28.0, "delta": 0.4788, "gamma": 0.034, "vega": 0.1197, "theta": -0.1125, "rho": 0.0322, "theo": 4.1096, "change": -1.63, "open": 3.6, "high": 4.51, "low": 3.4, "tick": "up", "last_trade_price": 4.12, "last_trade_time": "2026-11-06T15:22:57", "percent_change": -28.3478, "prev_day_close": 4.10000002384186}, {"option": "WMT261127P00127000", "bid": 4.1, "bid_size": 242.0, "ask": 5.65, "ask_size": 172.0, "iv": 0.3503, "open_interest": 113.0, "volume": 82.0, "delta": -0.5256, "gamma": 0.0344, "vega": 0.1194, "theta": -0.1138, "rho": -0.0309, "theo": 5.3333, "change": 0.825, "open": 6.58, "high": 6.58, "low": 5.15, "tick": "down", "last_trade_price": 5.15, "last_trade_time": "2026-11-06T10:46:06", "percent_change": 19.0751, "prev_day_close": 5.32500004768372}, {"option": "WMT261127C00128000", "bid": 3.6, "bid_size": 6.0, "ask": 3.85, "ask_size": 158.0, "iv": 0.3921, "open_interest": 320.0, "volume": 21.0, "delta": 0.4453, "gamma": 0.0338, "vega": 0.1187, "theta": -0.1112, "rho": 0.03, "theo": 3.6724, "change": -1.595, "open": 4.0, "high": 4.06, "low": 3.63, "tick": "down", "last_trade_price": 3.68, "last_trade_time": "2026-11-06T15:56:05", "percent_change": -30.237, "prev_day_close": 3.67499995231628}, {"option": "WMT261127P00128000", "bid": 4.55, "bid_size": 323.0, "ask": 7.25, "ask_size": 349.0, "iv": 0.3878, "open_interest": 41.0, "volume": 11.0, "delta": -0.5596, "gamma": 0.0343, "vega": 0.1184, "theta": -0.1127, "rho": -0.0325, "theo": 5.8973, "change": 1.18, "open": 7.18, "high": 7.18, "low": 5.87, "tick": "up", "last_trade_price": 5.98, "last_trade_time": "2026-11-06T15:37:48", "percent_change": 24.5833, "prev_day_close": 5.875}, {"option": "WMT261127C00129000", "bid": 2.82, "bid_size": 533.0, "ask": 3.55, "ask_size": 492.0, "iv": 0.3794, "open_interest": 100.0, "volume": 47.0, "delta": 0.4123, "gamma": 0.0334, "vega": 0.117, "theta": -0.1092, "rho": 0.0278, "theo": 3.2685, "change": -1.575, "open": 2.9, "high": 3.7, "low": 2.9, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-11-06T15:51:11", "percent_change": -32.9843, "prev_day_close": 3.25}, {"option": "WMT261127P00129000", "bid": 5.25, "bid_size": 212.0, "ask": 7.85, "ask_size": 179.0, "iv": 0.391, "open_interest": 2.0, "volume": 4.0, "delta": -0.5931, "gamma": 0.0339, "vega": 0.1163, "theta": -0.1107, "rho": -0.0337, "theo": 6.4974, "change": 1.0, "open": 7.55, "high": 7.55, "low": 6.3, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-11-06T09:55:16", "percent_change": 18.8679, "prev_day_close": 6.47500014305115}, {"option": "WMT261127C00130000", "bid": 2.84, "bid_size": 12.0, "ask": 2.97, "ask_size": 58.0, "iv": 0.3862, "open_interest": 742.0, "volume": 74.0, "delta": 0.3799, "gamma": 0.0328, "vega": 0.1144, "theta": -0.1064, "rho": 0.0257, "theo": 2.8967, "change": -1.44, "open": 2.26, "high": 3.2, "low": 2.19, "tick": "down", "last_trade_price": 2.91, "last_trade_time": "2026-11-06T15:59:59", "percent_change": -33.1034, "prev_day_close": 2.91499996185303}, {"option": "WMT261127P00130000", "bid": 6.85, "bid_size": 143.0, "ask": 8.45, "ask_size": 300.0, "iv": 0.431, "open_interest": 652.0, "volume": 16.0, "delta": -0.626, "gamma": 0.0333, "vega": 0.1139, "theta": -0.108, "rho": -0.0349, "theo": 7.1278, "change": 1.45, "open": 7.91, "high": 8.65, "low": 6.95, "tick": "up", "last_trade_price": 7.3, "last_trade_time": "2026-11-06T15:46:24", "percent_change": 24.7863, "prev_day_close": 7.125}, {"option": "WMT261127C00131000", "bid": 1.87, "bid_size": 544.0, "ask": 3.15, "ask_size": 568.0, "iv": 0.3802, "open_interest": 109.0, "volume": 4.0, "delta": 0.3484, "gamma": 0.0319, "vega": 0.1112, "theta": -0.1029, "rho": 0.0236, "theo": 2.5565, "change": -1.275, "open": 2.11, "high": 2.79, "low": 1.85, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-11-06T15:15:58", "percent_change": -32.9032, "prev_day_close": 2.54499995708466}, {"option": "WMT261127P00131000", "bid": 7.65, "bid_size": 98.0, "ask": 8.1, "ask_size": 150.0, "iv": 0.3918, "open_interest": 44.0, "volume": 0.0, "delta": -0.658, "gamma": 0.0324, "vega": 0.11, "theta": -0.1046, "rho": -0.0356, "theo": 7.7925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-11-05T11:25:47", "percent_change": 0.0, "prev_day_close": 7.77499985694885}, {"option": "WMT261127C00132000", "bid": 2.14, "bid_size": 39.0, "ask": 3.3, "ask_size": 648.0, "iv": 0.427, "open_interest": 1160.0, "volume": 44.0, "delta": 0.318, "gamma": 0.0308, "vega": 0.1073, "theta": -0.0988, "rho": 0.0216, "theo": 2.2465, "change": -1.225, "open": 1.92, "high": 2.55, "low": 1.92, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-11-06T15:44:20", "percent_change": -35.2518, "prev_day_close": 2.25499999523163}, {"option": "WMT261127P00132000", "bid": 7.1, "bid_size": 187.0, "ask": 10.2, "ask_size": 135.0, "iv": 0.3987, "open_interest": 22.0, "volume": 11.0, "delta": -0.689, "gamma": 0.0314, "vega": 0.1063, "theta": -0.1006, "rho": -0.037, "theo": 8.4861, "change": 0.975, "open": 9.7, "high": 9.7, "low": 8.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-11-06T11:13:54", "percent_change": 13.879, "prev_day_close": 8.47499990463257}, {"option": "WMT261127C00133000", "bid": 0.95, "bid_size": 260.0, "ask": 2.99, "ask_size": 372.0, "iv": 0.3827, "open_interest": 3.0, "volume": 0.0, "delta": 0.2888, "gamma": 0.0296, "vega": 0.1028, "theta": -0.0943, "rho": 0.0196, "theo": 1.9661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.05, "last_trade_time": "2026-11-05T15:55:00", "percent_change": 0.0, "prev_day_close": 1.96499997377396}, {"option": "WMT261127P00133000", "bid": 7.9, "bid_size": 186.0, "ask": 11.0, "ask_size": 111.0, "iv": 0.4058, "open_interest": 0.0, "volume": 0.0, "delta": -0.7187, "gamma": 0.0302, "vega": 0.101, "theta": -0.0962, "rho": -0.0366, "theo": 9.2113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "WMT261127C00134000", "bid": 0.75, "bid_size": 267.0, "ask": 2.83, "ask_size": 452.0, "iv": 0.3892, "open_interest": 1.0, "volume": 2.0, "delta": 0.2611, "gamma": 0.0282, "vega": 0.098, "theta": -0.0893, "rho": 0.0178, "theo": 1.7139, "change": -1.045, "open": 1.73, "high": 1.73, "low": 1.73, "tick": "no_change", "last_trade_price": 1.73, "last_trade_time": "2026-11-06T15:44:20", "percent_change": -37.6577, "prev_day_close": 1.72499996423721}, {"option": "WMT261127P00134000", "bid": 8.6, "bid_size": 156.0, "ask": 11.3, "ask_size": 107.0, "iv": 0.3799, "open_interest": 0.0, "volume": 0.0, "delta": -0.7471, "gamma": 0.0289, "vega": 0.0963, "theta": -0.0914, "rho": -0.0375, "theo": 9.9642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.7000002861023}, {"option": "WMT261127C00135000", "bid": 1.14, "bid_size": 527.0, "ask": 1.68, "ask_size": 460.0, "iv": 0.372, "open_interest": 1568.0, "volume": 52.0, "delta": 0.235, "gamma": 0.0268, "vega": 0.0926, "theta": -0.0841, "rho": 0.016, "theo": 1.4892, "change": -1.37, "open": 1.19, "high": 1.79, "low": 1.1, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-06T15:59:00", "percent_change": -55.4656, "prev_day_close": 1.5100000500679}, {"option": "WMT261127P00135000", "bid": 9.55, "bid_size": 181.0, "ask": 11.6, "ask_size": 125.0, "iv": 0.3612, "open_interest": 45.0, "volume": 0.0, "delta": -0.7738, "gamma": 0.0274, "vega": 0.0901, "theta": -0.0862, "rho": -0.0367, "theo": 10.7459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.4, "last_trade_time": "2026-11-05T12:08:56", "percent_change": 0.0, "prev_day_close": 10.4500002861023}, {"option": "WMT261127C00136000", "bid": 0.52, "bid_size": 343.0, "ask": 2.21, "ask_size": 421.0, "iv": 0.3888, "open_interest": 2.0, "volume": 8.0, "delta": 0.2107, "gamma": 0.0252, "vega": 0.0872, "theta": -0.0788, "rho": 0.0144, "theo": 1.2907, "change": -0.75, "open": 1.37, "high": 1.41, "low": 1.37, "tick": "up", "last_trade_price": 1.41, "last_trade_time": "2026-11-06T12:22:40", "percent_change": -34.7222, "prev_day_close": 1.31000000238419}, {"option": "WMT261127P00136000", "bid": 10.3, "bid_size": 226.0, "ask": 12.3, "ask_size": 104.0, "iv": 0.3486, "open_interest": 0.0, "volume": 0.0, "delta": -0.7988, "gamma": 0.0259, "vega": 0.0847, "theta": -0.081, "rho": -0.0373, "theo": 11.5541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.2750000953674}, {"option": "WMT261127C00137000", "bid": 0.65, "bid_size": 323.0, "ask": 1.82, "ask_size": 399.0, "iv": 0.3946, "open_interest": 7.0, "volume": 37.0, "delta": 0.1883, "gamma": 0.0235, "vega": 0.0815, "theta": -0.0734, "rho": 0.0128, "theo": 1.1171, "change": -0.74, "open": 1.35, "high": 1.35, "low": 1.18, "tick": "down", "last_trade_price": 1.18, "last_trade_time": "2026-11-06T12:03:31", "percent_change": -38.5417, "prev_day_close": 1.12000000476837}, {"option": "WMT261127P00137000", "bid": 10.5, "bid_size": 164.0, "ask": 14.45, "ask_size": 104.0, "iv": 0.3914, "open_interest": 0.0, "volume": 0.0, "delta": -0.8219, "gamma": 0.0243, "vega": 0.0778, "theta": -0.0758, "rho": -0.0362, "theo": 12.3876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "WMT261127C00138000", "bid": 0.42, "bid_size": 394.0, "ask": 1.26, "ask_size": 328.0, "iv": 0.3628, "open_interest": 3.0, "volume": 60.0, "delta": 0.1683, "gamma": 0.0219, "vega": 0.076, "theta": -0.0683, "rho": 0.0115, "theo": 0.9699, "change": -0.645, "open": 1.02, "high": 1.02, "low": 1.02, "tick": "no_change", "last_trade_price": 1.02, "last_trade_time": "2026-11-06T10:18:38", "percent_change": -38.7387, "prev_day_close": 0.979999959468842}, {"option": "WMT261127P00138000", "bid": 11.35, "bid_size": 153.0, "ask": 15.3, "ask_size": 93.0, "iv": 0.3916, "open_interest": 0.0, "volume": 0.0, "delta": -0.843, "gamma": 0.0226, "vega": 0.0722, "theta": -0.0707, "rho": -0.0356, "theo": 13.2455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8250002861023}, {"option": "WMT261127C00139000", "bid": 0.31, "bid_size": 345.0, "ask": 1.45, "ask_size": 380.0, "iv": 0.3872, "open_interest": 8.0, "volume": 0.0, "delta": 0.1498, "gamma": 0.0202, "vega": 0.0705, "theta": -0.0633, "rho": 0.0102, "theo": 0.8402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.51, "last_trade_time": "2026-11-05T15:10:49", "percent_change": 0.0, "prev_day_close": 0.849999994039536}, {"option": "WMT261127P00139000", "bid": 12.25, "bid_size": 201.0, "ask": 16.2, "ask_size": 101.0, "iv": 0.3967, "open_interest": 0.0, "volume": 0.0, "delta": -0.8622, "gamma": 0.021, "vega": 0.0661, "theta": -0.0659, "rho": -0.0343, "theo": 14.1241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.7999997138977}, {"option": "WMT261127C00140000", "bid": 0.27, "bid_size": 595.0, "ask": 1.04, "ask_size": 451.0, "iv": 0.3714, "open_interest": 1334.0, "volume": 9.0, "delta": 0.1331, "gamma": 0.0186, "vega": 0.0651, "theta": -0.0585, "rho": 0.0091, "theo": 0.7287, "change": -0.5, "open": 0.71, "high": 0.81, "low": 0.52, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-06T11:53:52", "percent_change": -38.4615, "prev_day_close": 0.729999989271164}, {"option": "WMT261127P00140000", "bid": 13.7, "bid_size": 207.0, "ask": 17.05, "ask_size": 101.0, "iv": 0.4368, "open_interest": 4.0, "volume": 0.0, "delta": -0.8791, "gamma": 0.0194, "vega": 0.06, "theta": -0.0612, "rho": -0.0322, "theo": 15.0237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.1, "last_trade_time": "2026-11-04T15:41:09", "percent_change": 0.0, "prev_day_close": 14.6500000953674}, {"option": "WMT261127C00141000", "bid": 0.26, "bid_size": 334.0, "ask": 1.26, "ask_size": 369.0, "iv": 0.4052, "open_interest": 0.0, "volume": 1.0, "delta": 0.1188, "gamma": 0.0171, "vega": 0.0603, "theta": -0.0542, "rho": 0.0081, "theo": 0.637, "change": -0.445, "open": 0.68, "high": 0.68, "low": 0.68, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-11-06T10:01:43", "percent_change": -39.5556, "prev_day_close": 0.644999980926514}, {"option": "WMT261127P00141000", "bid": 14.0, "bid_size": 136.0, "ask": 17.95, "ask_size": 102.0, "iv": 0.392, "open_interest": 0.0, "volume": 0.0, "delta": -0.8942, "gamma": 0.0179, "vega": 0.0553, "theta": -0.057, "rho": -0.0311, "theo": 15.9392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5749998092651}, {"option": "WMT261127C00142000", "bid": 0.15, "bid_size": 288.0, "ask": 1.1, "ask_size": 378.0, "iv": 0.3998, "open_interest": 7.0, "volume": 5.0, "delta": 0.1061, "gamma": 0.0156, "vega": 0.0556, "theta": -0.0502, "rho": 0.0072, "theo": 0.5587, "change": -0.405, "open": 0.83, "high": 0.83, "low": 0.58, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-11-06T14:47:54", "percent_change": -41.1167, "prev_day_close": 0.560000002384186}, {"option": "WMT261127P00142000", "bid": 15.65, "bid_size": 69.0, "ask": 18.9, "ask_size": 37.0, "iv": 0.4589, "open_interest": 0.0, "volume": 0.0, "delta": -0.9074, "gamma": 0.0165, "vega": 0.0495, "theta": -0.0532, "rho": -0.0298, "theo": 16.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4749994277954}, {"option": "WMT261127C00143000", "bid": 0.0, "bid_size": 0.0, "ask": 1.14, "ask_size": 374.0, "iv": 0.4062, "open_interest": 1.0, "volume": 0.0, "delta": 0.095, "gamma": 0.0143, "vega": 0.0514, "theta": -0.0465, "rho": 0.0065, "theo": 0.4929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.23, "last_trade_time": "2026-11-05T11:16:44", "percent_change": 0.0, "prev_day_close": 0.485000014305115}, {"option": "WMT261127P00143000", "bid": 16.6, "bid_size": 65.0, "ask": 19.8, "ask_size": 37.0, "iv": 0.4646, "open_interest": 0.0, "volume": 0.0, "delta": -0.9188, "gamma": 0.0151, "vega": 0.0447, "theta": -0.0495, "rho": -0.0276, "theo": 17.8134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.4000005722046}, {"option": "WMT261127C00144000", "bid": 0.0, "bid_size": 0.0, "ask": 1.21, "ask_size": 370.0, "iv": 0.4287, "open_interest": 0.0, "volume": 0.0, "delta": 0.0854, "gamma": 0.0131, "vega": 0.0475, "theta": -0.0433, "rho": 0.0058, "theo": 0.4376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.579999998211861}, {"option": "WMT261127P00144000", "bid": 17.55, "bid_size": 60.0, "ask": 20.75, "ask_size": 15.0, "iv": 0.4733, "open_interest": 0.0, "volume": 0.0, "delta": -0.9289, "gamma": 0.0138, "vega": 0.041, "theta": -0.0463, "rho": -0.0257, "theo": 18.7662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3499994277954}, {"option": "WMT261127C00145000", "bid": 0.3, "bid_size": 31.0, "ask": 0.57, "ask_size": 379.0, "iv": 0.4102, "open_interest": 176.0, "volume": 20.0, "delta": 0.0771, "gamma": 0.0119, "vega": 0.044, "theta": -0.0405, "rho": 0.0052, "theo": 0.3918, "change": -0.29, "open": 0.37, "high": 0.4, "low": 0.37, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-11-06T12:08:07", "percent_change": -43.9394, "prev_day_close": 0.364999994635582}, {"option": "WMT261127P00145000", "bid": 17.8, "bid_size": 61.0, "ask": 21.7, "ask_size": 14.0, "iv": 0.4064, "open_interest": 0.0, "volume": 0.0, "delta": -0.9375, "gamma": 0.0126, "vega": 0.0365, "theta": -0.0434, "rho": -0.0245, "theo": 19.7281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3000001907349}, {"option": "WMT261127C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.48, "ask_size": 187.0, "iv": 0.4264, "open_interest": 54.0, "volume": 0.0, "delta": 0.049, "gamma": 0.0078, "vega": 0.031, "theta": -0.03, "rho": 0.0033, "theo": 0.2452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-05T14:20:45", "percent_change": 0.0, "prev_day_close": 0.285000000149012}, {"option": "WMT261127P00150000", "bid": 23.3, "bid_size": 60.0, "ask": 26.45, "ask_size": 13.0, "iv": 0.5112, "open_interest": 0.0, "volume": 0.0, "delta": -0.9659, "gamma": 0.008, "vega": 0.0224, "theta": -0.0314, "rho": -0.017, "theo": 24.616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.1750001907349}, {"option": "WMT261127C00155000", "bid": 0.02, "bid_size": 259.0, "ask": 0.51, "ask_size": 203.0, "iv": 0.4977, "open_interest": 23.0, "volume": 3.0, "delta": 0.0338, "gamma": 0.0054, "vega": 0.0229, "theta": -0.0236, "rho": 0.0023, "theo": 0.171, "change": -0.1, "open": 0.11, "high": 0.11, "low": 0.11, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-06T11:37:30", "percent_change": -47.619, "prev_day_close": 0.11500000115484}, {"option": "WMT261127P00155000", "bid": 27.45, "bid_size": 38.0, "ask": 31.6, "ask_size": 6.0, "iv": 0.4078, "open_interest": 0.0, "volume": 0.0, "delta": -0.9801, "gamma": 0.0051, "vega": 0.0139, "theta": -0.0227, "rho": -0.0115, "theo": 29.5687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.9250001907349}, {"option": "WMT261204C00065000", "bid": 58.7, "bid_size": 33.0, "ask": 62.75, "ask_size": 1.0, "iv": 0.8386, "open_interest": 1.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0003, "vega": 0.0029, "theta": -0.0042, "rho": 0.0494, "theo": 60.7374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.38, "last_trade_time": "2026-10-26T09:30:08", "percent_change": 0.0, "prev_day_close": 61.4750003814697}, {"option": "WMT261204P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.16, "ask_size": 3.0, "iv": 1.5718, "open_interest": 0.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0003, "vega": 0.0029, "theta": -0.0042, "rho": -0.0003, "theo": 0.0253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.08000004291534}, {"option": "WMT261204C00070000", "bid": 54.15, "bid_size": 32.0, "ask": 57.65, "ask_size": 1.0, "iv": 1.0142, "open_interest": 0.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0004, "vega": 0.0037, "theta": -0.005, "rho": 0.0531, "theo": 55.7604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.4500007629394}, {"option": "WMT261204P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.16, "ask_size": 92.0, "iv": 1.4204, "open_interest": 0.0, "volume": 0.0, "delta": -0.0035, "gamma": 0.0004, "vega": 0.0037, "theta": -0.005, "rho": -0.0003, "theo": 0.0311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.08000004291534}, {"option": "WMT261204C00075000", "bid": 49.45, "bid_size": 33.0, "ask": 52.8, "ask_size": 1.0, "iv": 1.033, "open_interest": 0.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0005, "vega": 0.0047, "theta": -0.0058, "rho": 0.0568, "theo": 50.7846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.5}, {"option": "WMT261204P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.17, "ask_size": 95.0, "iv": 1.2804, "open_interest": 0.0, "volume": 0.0, "delta": -0.0046, "gamma": 0.0005, "vega": 0.0047, "theta": -0.0058, "rho": -0.0004, "theo": 0.0382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.08000004291534}, {"option": "WMT261204C00080000", "bid": 43.75, "bid_size": 37.0, "ask": 47.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9939, "gamma": 0.0007, "vega": 0.0061, "theta": -0.0068, "rho": 0.0605, "theo": 45.8107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.5249996185303}, {"option": "WMT261204P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.18, "ask_size": 433.0, "iv": 1.1484, "open_interest": 0.0, "volume": 0.0, "delta": -0.0062, "gamma": 0.0007, "vega": 0.0061, "theta": -0.0069, "rho": -0.0006, "theo": 0.0472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.08500003814697}, {"option": "WMT261204C00085000", "bid": 39.5, "bid_size": 37.0, "ask": 42.75, "ask_size": 9.0, "iv": 0.8001, "open_interest": 1.0, "volume": 1.0, "delta": 0.9918, "gamma": 0.001, "vega": 0.008, "theta": -0.0081, "rho": 0.0641, "theo": 40.8396, "change": -2.575, "open": 41.5, "high": 41.5, "low": 41.5, "tick": "down", "last_trade_price": 41.5, "last_trade_time": "2026-11-06T13:05:22", "percent_change": -5.84232, "prev_day_close": 41.5249996185303}, {"option": "WMT261204P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.23, "ask_size": 367.0, "iv": 0.8966, "open_interest": 0.0, "volume": 0.0, "delta": -0.0083, "gamma": 0.0011, "vega": 0.008, "theta": -0.0081, "rho": -0.0008, "theo": 0.059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "WMT261204C00090000", "bid": 34.35, "bid_size": 37.0, "ask": 37.95, "ask_size": 1.0, "iv": 0.7124, "open_interest": 0.0, "volume": 0.0, "delta": 0.9886, "gamma": 0.0016, "vega": 0.0106, "theta": -0.0097, "rho": 0.0676, "theo": 35.8737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.5749988555908}, {"option": "WMT261204P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 437.0, "iv": 0.8296, "open_interest": 1.0, "volume": 0.0, "delta": -0.0115, "gamma": 0.0016, "vega": 0.0106, "theta": -0.0097, "rho": -0.0011, "theo": 0.0761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-27T11:07:05", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "WMT261204C00094000", "bid": 29.95, "bid_size": 37.0, "ask": 34.0, "ask_size": 1.0, "iv": 0.5457, "open_interest": 0.0, "volume": 0.0, "delta": 0.9845, "gamma": 0.0022, "vega": 0.0138, "theta": -0.0116, "rho": 0.0703, "theo": 31.9091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.4749994277954}, {"option": "WMT261204P00094000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 369.0, "iv": 0.5516, "open_interest": 2.0, "volume": 6.0, "delta": -0.0156, "gamma": 0.0022, "vega": 0.0139, "theta": -0.0117, "rho": -0.0014, "theo": 0.0978, "change": -0.305, "open": 0.06, "high": 0.07, "low": 0.06, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-11-06T15:34:10", "percent_change": -81.3333, "prev_day_close": 0.0749999992549419}, {"option": "WMT261204C00095000", "bid": 29.6, "bid_size": 37.0, "ask": 32.9, "ask_size": 2.0, "iv": 0.6335, "open_interest": 0.0, "volume": 0.0, "delta": 0.9832, "gamma": 0.0024, "vega": 0.0148, "theta": -0.0122, "rho": 0.0709, "theo": 30.9199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.6250009536743}, {"option": "WMT261204P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 372.0, "iv": 0.7479, "open_interest": 0.0, "volume": 0.0, "delta": -0.017, "gamma": 0.0024, "vega": 0.0149, "theta": -0.0123, "rho": -0.0016, "theo": 0.1053, "change": 0.0, "open": 0.0, "high": 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": "WMT261204C00096000", "bid": 28.6, "bid_size": 33.0, "ask": 31.85, "ask_size": 1.0, "iv": 0.6056, "open_interest": 0.0, "volume": 0.0, "delta": 0.9816, "gamma": 0.0027, "vega": 0.016, "theta": -0.013, "rho": 0.0715, "theo": 29.9319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.5500001907349}, {"option": "WMT261204P00096000", "bid": 0.0, "bid_size": 0.0, "ask": 1.82, "ask_size": 72.0, "iv": 0.728, "open_interest": 0.0, "volume": 0.0, "delta": -0.0185, "gamma": 0.0027, "vega": 0.016, "theta": -0.013, "rho": -0.0017, "theo": 0.1139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.615000009536743}, {"option": "WMT261204C00097000", "bid": 27.6, "bid_size": 33.0, "ask": 30.85, "ask_size": 1.0, "iv": 0.5854, "open_interest": 0.0, "volume": 0.0, "delta": 0.9798, "gamma": 0.003, "vega": 0.0173, "theta": -0.0138, "rho": 0.0721, "theo": 28.9453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.5}, {"option": "WMT261204P00097000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 81.0, "iv": 0.7473, "open_interest": 0.0, "volume": 0.0, "delta": -0.0203, "gamma": 0.003, "vega": 0.0174, "theta": -0.0138, "rho": -0.0019, "theo": 0.1239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.11000001430511}, {"option": "WMT261204C00098000", "bid": 25.95, "bid_size": 33.0, "ask": 29.95, "ask_size": 1.0, "iv": 0.4576, "open_interest": 0.0, "volume": 0.0, "delta": 0.9777, "gamma": 0.0033, "vega": 0.0188, "theta": -0.0147, "rho": 0.0727, "theo": 27.9604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.4750003814697}, {"option": "WMT261204P00098000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 95.0, "iv": 0.7019, "open_interest": 2.0, "volume": 0.0, "delta": -0.0224, "gamma": 0.0033, "vega": 0.0189, "theta": -0.0147, "rho": -0.0021, "theo": 0.1356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-02T09:53:46", "percent_change": 0.0, "prev_day_close": 0.620000004768372}, {"option": "WMT261204C00099000", "bid": 25.4, "bid_size": 57.0, "ask": 28.9, "ask_size": 5.0, "iv": 0.5228, "open_interest": 0.0, "volume": 0.0, "delta": 0.9753, "gamma": 0.0036, "vega": 0.0205, "theta": -0.0157, "rho": 0.0732, "theo": 26.9775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.4499998092651}, {"option": "WMT261204P00099000", "bid": 0.0, "bid_size": 0.0, "ask": 0.41, "ask_size": 334.0, "iv": 0.48, "open_interest": 32.0, "volume": 0.0, "delta": -0.0248, "gamma": 0.0037, "vega": 0.0206, "theta": -0.0158, "rho": -0.0023, "theo": 0.1494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-11-02T09:53:46", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "WMT261204C00100000", "bid": 23.95, "bid_size": 61.0, "ask": 27.9, "ask_size": 12.0, "iv": 0.4066, "open_interest": 0.0, "volume": 0.0, "delta": 0.9726, "gamma": 0.0041, "vega": 0.0224, "theta": -0.0169, "rho": 0.0737, "theo": 25.9972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.82, "last_trade_time": "2026-11-02T10:07:01", "percent_change": 0.0, "prev_day_close": 26.4499998092651}, {"option": "WMT261204P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 230.0, "iv": 0.4256, "open_interest": 49.0, "volume": 53.0, "delta": -0.0276, "gamma": 0.0041, "vega": 0.0225, "theta": -0.017, "rho": -0.0025, "theo": 0.1657, "change": 0.02, "open": 0.13, "high": 0.15, "low": 0.12, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-11-06T15:34:10", "percent_change": 16.6667, "prev_day_close": 0.135000001639128}, {"option": "WMT261204C00101000", "bid": 24.45, "bid_size": 21.0, "ask": 26.9, "ask_size": 12.0, "iv": 0.6077, "open_interest": 0.0, "volume": 0.0, "delta": 0.9693, "gamma": 0.0045, "vega": 0.0246, "theta": -0.0182, "rho": 0.0741, "theo": 25.0198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.4750003814697}, {"option": "WMT261204P00101000", "bid": 0.01, "bid_size": 222.0, "ask": 1.75, "ask_size": 451.0, "iv": 0.6148, "open_interest": 2.0, "volume": 0.0, "delta": -0.0309, "gamma": 0.0046, "vega": 0.0246, "theta": -0.0183, "rho": -0.0028, "theo": 0.185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-11-02T09:53:46", "percent_change": 0.0, "prev_day_close": 0.68000001180917}, {"option": "WMT261204C00102000", "bid": 22.2, "bid_size": 64.0, "ask": 25.95, "ask_size": 7.0, "iv": 0.4412, "open_interest": 0.0, "volume": 0.0, "delta": 0.9655, "gamma": 0.0051, "vega": 0.0271, "theta": -0.0198, "rho": 0.0745, "theo": 24.0461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "WMT261204P00102000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 441.0, "iv": 0.5542, "open_interest": 20.0, "volume": 0.0, "delta": -0.0347, "gamma": 0.0051, "vega": 0.0273, "theta": -0.0199, "rho": -0.0032, "theo": 0.2079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-11-03T10:07:16", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "WMT261204C00103000", "bid": 21.0, "bid_size": 60.0, "ask": 25.0, "ask_size": 8.0, "iv": 0.3939, "open_interest": 0.0, "volume": 0.0, "delta": 0.9611, "gamma": 0.0057, "vega": 0.0298, "theta": -0.0215, "rho": 0.0748, "theo": 23.0767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.5249996185303}, {"option": "WMT261204P00103000", "bid": 0.0, "bid_size": 0.0, "ask": 0.67, "ask_size": 376.0, "iv": 0.4547, "open_interest": 8.0, "volume": 16.0, "delta": -0.0392, "gamma": 0.0057, "vega": 0.03, "theta": -0.0216, "rho": -0.0036, "theo": 0.2354, "change": 0.02, "open": 0.19, "high": 0.19, "low": 0.19, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-11-06T14:56:15", "percent_change": 11.7647, "prev_day_close": 0.189999997615814}, {"option": "WMT261204C00104000", "bid": 20.2, "bid_size": 61.0, "ask": 24.0, "ask_size": 12.0, "iv": 0.4132, "open_interest": 0.0, "volume": 0.0, "delta": 0.9559, "gamma": 0.0064, "vega": 0.033, "theta": -0.0235, "rho": 0.0751, "theo": 22.1124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5500001907349}, {"option": "WMT261204P00104000", "bid": 0.01, "bid_size": 229.0, "ask": 0.69, "ask_size": 335.0, "iv": 0.4409, "open_interest": 14.0, "volume": 3.0, "delta": -0.0443, "gamma": 0.0064, "vega": 0.0331, "theta": -0.0236, "rho": -0.0041, "theo": 0.2678, "change": 0.015, "open": 0.23, "high": 0.23, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T15:47:54", "percent_change": 8.10811, "prev_day_close": 0.199999995529652}, {"option": "WMT261204C00105000", "bid": 19.1, "bid_size": 76.0, "ask": 23.05, "ask_size": 18.0, "iv": 0.387, "open_interest": 5.0, "volume": 0.0, "delta": 0.95, "gamma": 0.0072, "vega": 0.0365, "theta": -0.0257, "rho": 0.0752, "theo": 21.1543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.7, "last_trade_time": "2026-11-02T15:53:02", "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "WMT261204P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.43, "ask_size": 198.0, "iv": 0.383, "open_interest": 55.0, "volume": 30.0, "delta": -0.0504, "gamma": 0.0072, "vega": 0.0368, "theta": -0.0259, "rho": -0.0046, "theo": 0.3064, "change": 0.075, "open": 0.3, "high": 0.37, "low": 0.26, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-11-06T15:17:47", "percent_change": 38.4615, "prev_day_close": 0.239999994635582}, {"option": "WMT261204C00106000", "bid": 18.15, "bid_size": 61.0, "ask": 22.1, "ask_size": 13.0, "iv": 0.3846, "open_interest": 0.0, "volume": 0.0, "delta": 0.943, "gamma": 0.0081, "vega": 0.0404, "theta": -0.0282, "rho": 0.0753, "theo": 20.2033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.6500005722046}, {"option": "WMT261204P00106000", "bid": 0.0, "bid_size": 0.0, "ask": 0.87, "ask_size": 372.0, "iv": 0.4256, "open_interest": 38.0, "volume": 0.0, "delta": -0.0574, "gamma": 0.0081, "vega": 0.0406, "theta": -0.0284, "rho": -0.0052, "theo": 0.3525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-11-05T12:47:50", "percent_change": 0.0, "prev_day_close": 0.28999999910593}, {"option": "WMT261204C00107000", "bid": 18.65, "bid_size": 15.0, "ask": 21.15, "ask_size": 13.0, "iv": 0.5156, "open_interest": 0.0, "volume": 0.0, "delta": 0.935, "gamma": 0.0091, "vega": 0.0447, "theta": -0.0309, "rho": 0.0753, "theo": 19.2608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3499994277954}, {"option": "WMT261204P00107000", "bid": 0.0, "bid_size": 0.0, "ask": 0.87, "ask_size": 339.0, "iv": 0.4073, "open_interest": 41.0, "volume": 3.0, "delta": -0.0654, "gamma": 0.0091, "vega": 0.0448, "theta": -0.0311, "rho": -0.006, "theo": 0.4068, "change": 0.11, "open": 0.37, "high": 0.38, "low": 0.37, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-11-06T13:25:28", "percent_change": 42.3077, "prev_day_close": 0.364999994635582}, {"option": "WMT261204C00108000", "bid": 17.0, "bid_size": 101.0, "ask": 19.65, "ask_size": 10.0, "iv": 0.3959, "open_interest": 47.0, "volume": 0.0, "delta": 0.9258, "gamma": 0.0101, "vega": 0.0495, "theta": -0.034, "rho": 0.0751, "theo": 18.3281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.7, "last_trade_time": "2026-10-29T10:45:43", "percent_change": 0.0, "prev_day_close": 18.2749996185303}, {"option": "WMT261204P00108000", "bid": 0.0, "bid_size": 0.0, "ask": 0.93, "ask_size": 330.0, "iv": 0.3953, "open_interest": 13.0, "volume": 16.0, "delta": -0.0746, "gamma": 0.0102, "vega": 0.0498, "theta": -0.0342, "rho": -0.0068, "theo": 0.471, "change": 0.11, "open": 0.52, "high": 0.52, "low": 0.43, "tick": "no_change", "last_trade_price": 0.44, "last_trade_time": "2026-11-06T13:20:41", "percent_change": 33.3333, "prev_day_close": 0.424999982118607}, {"option": "WMT261204C00109000", "bid": 15.35, "bid_size": 63.0, "ask": 19.3, "ask_size": 8.0, "iv": 0.3767, "open_interest": 1.0, "volume": 0.0, "delta": 0.9154, "gamma": 0.0113, "vega": 0.0546, "theta": -0.0372, "rho": 0.0748, "theo": 17.4066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.3, "last_trade_time": "2026-10-27T13:34:20", "percent_change": 0.0, "prev_day_close": 17.9250001907349}, {"option": "WMT261204P00109000", "bid": 0.0, "bid_size": 0.0, "ask": 1.02, "ask_size": 272.0, "iv": 0.3856, "open_interest": 9.0, "volume": 0.0, "delta": -0.0852, "gamma": 0.0114, "vega": 0.0548, "theta": -0.0375, "rho": -0.0077, "theo": 0.5467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-05T10:30:11", "percent_change": 0.0, "prev_day_close": 0.510000005364418}, {"option": "WMT261204C00110000", "bid": 15.2, "bid_size": 79.0, "ask": 18.4, "ask_size": 39.0, "iv": 0.436, "open_interest": 4.0, "volume": 0.0, "delta": 0.9035, "gamma": 0.0126, "vega": 0.0602, "theta": -0.0408, "rho": 0.0744, "theo": 16.4979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.0, "last_trade_time": "2026-11-04T12:54:49", "percent_change": 0.0, "prev_day_close": 16.8499994277954}, {"option": "WMT261204P00110000", "bid": 0.24, "bid_size": 325.0, "ask": 0.73, "ask_size": 1.0, "iv": 0.3563, "open_interest": 80.0, "volume": 41.0, "delta": -0.0971, "gamma": 0.0127, "vega": 0.0604, "theta": -0.0411, "rho": -0.0088, "theo": 0.6349, "change": 0.155, "open": 0.75, "high": 0.75, "low": 0.53, "tick": "up", "last_trade_price": 0.61, "last_trade_time": "2026-11-06T15:20:29", "percent_change": 34.0659, "prev_day_close": 0.610000014305115}, {"option": "WMT261204C00111000", "bid": 13.55, "bid_size": 126.0, "ask": 16.45, "ask_size": 68.0, "iv": 0.258, "open_interest": 7.0, "volume": 2.0, "delta": 0.8902, "gamma": 0.0139, "vega": 0.066, "theta": -0.0445, "rho": 0.0738, "theo": 15.6037, "change": -2.655, "open": 14.67, "high": 15.62, "low": 14.67, "tick": "up", "last_trade_price": 15.62, "last_trade_time": "2026-11-06T10:51:01", "percent_change": -14.528, "prev_day_close": 15.5999999046326}, {"option": "WMT261204P00111000", "bid": 0.36, "bid_size": 217.0, "ask": 1.22, "ask_size": 267.0, "iv": 0.3936, "open_interest": 23.0, "volume": 1.0, "delta": -0.1106, "gamma": 0.014, "vega": 0.0663, "theta": -0.0448, "rho": -0.0099, "theo": 0.7383, "change": 0.255, "open": 0.78, "high": 0.78, "low": 0.78, "tick": "up", "last_trade_price": 0.78, "last_trade_time": "2026-11-06T10:14:51", "percent_change": 48.5714, "prev_day_close": 0.739999979734421}, {"option": "WMT261204C00112000", "bid": 13.45, "bid_size": 197.0, "ask": 16.0, "ask_size": 107.0, "iv": 0.3828, "open_interest": 21.0, "volume": 3.0, "delta": 0.8752, "gamma": 0.0154, "vega": 0.0722, "theta": -0.0485, "rho": 0.073, "theo": 14.7257, "change": -3.38, "open": 14.22, "high": 14.22, "low": 14.22, "tick": "down", "last_trade_price": 14.22, "last_trade_time": "2026-11-06T10:12:02", "percent_change": -19.2045, "prev_day_close": 15.0}, {"option": "WMT261204P00112000", "bid": 0.76, "bid_size": 36.0, "ask": 0.98, "ask_size": 158.0, "iv": 0.3805, "open_interest": 33.0, "volume": 14.0, "delta": -0.1256, "gamma": 0.0155, "vega": 0.0723, "theta": -0.0488, "rho": -0.0113, "theo": 0.8575, "change": 0.255, "open": 0.9, "high": 0.9, "low": 0.83, "tick": "no_change", "last_trade_price": 0.86, "last_trade_time": "2026-11-06T15:49:16", "percent_change": 42.1488, "prev_day_close": 0.839999973773956}, {"option": "WMT261204C00113000", "bid": 12.55, "bid_size": 219.0, "ask": 15.15, "ask_size": 160.0, "iv": 0.3784, "open_interest": 23.0, "volume": 13.0, "delta": 0.8587, "gamma": 0.0169, "vega": 0.0786, "theta": -0.0526, "rho": 0.0721, "theo": 13.8656, "change": -2.375, "open": 12.75, "high": 14.55, "low": 12.75, "tick": "up", "last_trade_price": 14.55, "last_trade_time": "2026-11-06T14:23:50", "percent_change": -14.0325, "prev_day_close": 13.875}, {"option": "WMT261204P00113000", "bid": 0.8, "bid_size": 206.0, "ask": 1.44, "ask_size": 257.0, "iv": 0.3961, "open_interest": 29.0, "volume": 0.0, "delta": -0.1423, "gamma": 0.017, "vega": 0.079, "theta": -0.053, "rho": -0.0127, "theo": 0.995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-05T11:17:59", "percent_change": 0.0, "prev_day_close": 0.96000000834465}, {"option": "WMT261204C00114000", "bid": 11.75, "bid_size": 210.0, "ask": 14.95, "ask_size": 103.0, "iv": 0.4152, "open_interest": 11.0, "volume": 0.0, "delta": 0.8405, "gamma": 0.0184, "vega": 0.085, "theta": -0.0568, "rho": 0.071, "theo": 13.0252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.95, "last_trade_time": "2026-11-05T15:30:10", "percent_change": 0.0, "prev_day_close": 13.2750000953674}, {"option": "WMT261204P00114000", "bid": 0.79, "bid_size": 383.0, "ask": 1.43, "ask_size": 319.0, "iv": 0.3731, "open_interest": 14.0, "volume": 11.0, "delta": -0.1606, "gamma": 0.0185, "vega": 0.0852, "theta": -0.0572, "rho": -0.0143, "theo": 1.1524, "change": 0.45, "open": 1.19, "high": 1.33, "low": 1.05, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-06T15:54:12", "percent_change": 60.0, "prev_day_close": 1.10000002384186}, {"option": "WMT261204C00115000", "bid": 11.65, "bid_size": 114.0, "ask": 13.4, "ask_size": 97.0, "iv": 0.4102, "open_interest": 31.0, "volume": 5.0, "delta": 0.8207, "gamma": 0.0199, "vega": 0.0916, "theta": -0.061, "rho": 0.0697, "theo": 12.2061, "change": -2.52, "open": 11.25, "high": 12.73, "low": 11.25, "tick": "down", "last_trade_price": 12.23, "last_trade_time": "2026-11-06T12:43:23", "percent_change": -17.0847, "prev_day_close": 12.1999998092651}, {"option": "WMT261204P00115000", "bid": 1.17, "bid_size": 161.0, "ask": 1.89, "ask_size": 286.0, "iv": 0.3975, "open_interest": 380.0, "volume": 56.0, "delta": -0.1806, "gamma": 0.0201, "vega": 0.0922, "theta": -0.0615, "rho": -0.016, "theo": 1.3308, "change": 0.32, "open": 1.62, "high": 1.79, "low": 1.18, "tick": "down", "last_trade_price": 1.28, "last_trade_time": "2026-11-06T15:02:31", "percent_change": 33.3333, "prev_day_close": 1.3299999833107}, {"option": "WMT261204C00116000", "bid": 10.15, "bid_size": 163.0, "ask": 12.15, "ask_size": 105.0, "iv": 0.3469, "open_interest": 6.0, "volume": 2.0, "delta": 0.7993, "gamma": 0.0215, "vega": 0.098, "theta": -0.0651, "rho": 0.0682, "theo": 11.41, "change": -2.455, "open": 11.56, "high": 11.56, "low": 11.52, "tick": "down", "last_trade_price": 11.52, "last_trade_time": "2026-11-06T15:03:33", "percent_change": -17.5671, "prev_day_close": 11.4500002861023}, {"option": "WMT261204P00116000", "bid": 0.77, "bid_size": 234.0, "ask": 2.32, "ask_size": 227.0, "iv": 0.3755, "open_interest": 47.0, "volume": 0.0, "delta": -0.2023, "gamma": 0.0217, "vega": 0.0983, "theta": -0.0657, "rho": -0.0179, "theo": 1.5332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.03, "last_trade_time": "2026-11-05T13:22:20", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "WMT261204C00117000", "bid": 9.35, "bid_size": 156.0, "ask": 11.95, "ask_size": 110.0, "iv": 0.3738, "open_interest": 8.0, "volume": 0.0, "delta": 0.7762, "gamma": 0.023, "vega": 0.1044, "theta": -0.0692, "rho": 0.0666, "theo": 10.6382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.2, "last_trade_time": "2026-11-04T12:45:13", "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "WMT261204P00117000", "bid": 1.33, "bid_size": 244.0, "ask": 2.06, "ask_size": 235.0, "iv": 0.3664, "open_interest": 14.0, "volume": 1.0, "delta": -0.2255, "gamma": 0.0232, "vega": 0.1048, "theta": -0.0698, "rho": -0.0199, "theo": 1.7592, "change": 0.72, "open": 1.98, "high": 1.98, "low": 1.98, "tick": "up", "last_trade_price": 1.98, "last_trade_time": "2026-11-06T09:30:01", "percent_change": 57.1429, "prev_day_close": 1.7150000333786}, {"option": "WMT261204C00118000", "bid": 9.2, "bid_size": 168.0, "ask": 11.2, "ask_size": 126.0, "iv": 0.3987, "open_interest": 16.0, "volume": 1.0, "delta": 0.7518, "gamma": 0.0244, "vega": 0.1105, "theta": -0.0731, "rho": 0.0648, "theo": 9.8924, "change": -2.85, "open": 9.6, "high": 9.6, "low": 9.6, "tick": "down", "last_trade_price": 9.6, "last_trade_time": "2026-11-06T10:19:10", "percent_change": -22.8916, "prev_day_close": 9.9500002861023}, {"option": "WMT261204P00118000", "bid": 1.16, "bid_size": 293.0, "ask": 2.18, "ask_size": 127.0, "iv": 0.3395, "open_interest": 143.0, "volume": 2.0, "delta": -0.2503, "gamma": 0.0247, "vega": 0.1108, "theta": -0.0738, "rho": -0.0218, "theo": 2.0126, "change": 0.45, "open": 2.5, "high": 2.5, "low": 1.88, "tick": "down", "last_trade_price": 1.88, "last_trade_time": "2026-11-06T13:45:14", "percent_change": 31.4685, "prev_day_close": 1.9549999833107}, {"option": "WMT261204C00119000", "bid": 8.25, "bid_size": 160.0, "ask": 10.45, "ask_size": 121.0, "iv": 0.3848, "open_interest": 18.0, "volume": 0.0, "delta": 0.7259, "gamma": 0.0258, "vega": 0.1162, "theta": -0.0767, "rho": 0.0629, "theo": 9.1734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.94, "last_trade_time": "2026-11-04T12:37:44", "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "WMT261204P00119000", "bid": 1.63, "bid_size": 271.0, "ask": 3.3, "ask_size": 264.0, "iv": 0.3845, "open_interest": 7.0, "volume": 8.0, "delta": -0.2764, "gamma": 0.0261, "vega": 0.1164, "theta": -0.0774, "rho": -0.0241, "theo": 2.292, "change": 0.405, "open": 2.32, "high": 2.32, "low": 2.16, "tick": "down", "last_trade_price": 2.16, "last_trade_time": "2026-11-06T11:21:17", "percent_change": 23.0769, "prev_day_close": 2.18999993801117}, {"option": "WMT261204C00120000", "bid": 7.35, "bid_size": 319.0, "ask": 9.05, "ask_size": 225.0, "iv": 0.3448, "open_interest": 156.0, "volume": 3.0, "delta": 0.6987, "gamma": 0.0271, "vega": 0.1214, "theta": -0.08, "rho": 0.0608, "theo": 8.4828, "change": -2.225, "open": 8.66, "high": 8.82, "low": 8.45, "tick": "down", "last_trade_price": 8.45, "last_trade_time": "2026-11-06T15:54:11", "percent_change": -20.8431, "prev_day_close": 8.5}, {"option": "WMT261204P00120000", "bid": 2.29, "bid_size": 452.0, "ask": 2.79, "ask_size": 126.0, "iv": 0.3633, "open_interest": 170.0, "volume": 27.0, "delta": -0.3039, "gamma": 0.0274, "vega": 0.1218, "theta": -0.0808, "rho": -0.0261, "theo": 2.601, "change": 0.595, "open": 2.97, "high": 3.4, "low": 2.48, "tick": "up", "last_trade_price": 2.63, "last_trade_time": "2026-11-06T15:39:01", "percent_change": 29.2383, "prev_day_close": 2.5900000333786}, {"option": "WMT261204C00121000", "bid": 6.6, "bid_size": 189.0, "ask": 8.55, "ask_size": 136.0, "iv": 0.3474, "open_interest": 25.0, "volume": 46.0, "delta": 0.6704, "gamma": 0.0282, "vega": 0.126, "theta": -0.0829, "rho": 0.0586, "theo": 7.8212, "change": -2.155, "open": 8.2, "high": 8.5, "low": 7.82, "tick": "down", "last_trade_price": 7.82, "last_trade_time": "2026-11-06T15:04:13", "percent_change": -21.604, "prev_day_close": 7.77500009536743}, {"option": "WMT261204P00121000", "bid": 1.81, "bid_size": 254.0, "ask": 4.25, "ask_size": 245.0, "iv": 0.3743, "open_interest": 84.0, "volume": 0.0, "delta": -0.3325, "gamma": 0.0286, "vega": 0.1263, "theta": -0.0838, "rho": -0.0285, "theo": 2.9386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.04, "last_trade_time": "2026-11-05T13:45:58", "percent_change": 0.0, "prev_day_close": 2.9099999666214}, {"option": "WMT261204C00122000", "bid": 6.5, "bid_size": 299.0, "ask": 7.85, "ask_size": 426.0, "iv": 0.3647, "open_interest": 20.0, "volume": 5.0, "delta": 0.6411, "gamma": 0.0293, "vega": 0.1301, "theta": -0.0853, "rho": 0.0562, "theo": 7.1897, "change": -2.1, "open": 6.0, "high": 7.25, "low": 6.0, "tick": "down", "last_trade_price": 7.05, "last_trade_time": "2026-11-06T15:30:05", "percent_change": -22.9508, "prev_day_close": 7.125}, {"option": "WMT261204P00122000", "bid": 2.08, "bid_size": 275.0, "ask": 4.4, "ask_size": 213.0, "iv": 0.3607, "open_interest": 95.0, "volume": 0.0, "delta": -0.3621, "gamma": 0.0296, "vega": 0.1305, "theta": -0.0863, "rho": -0.0305, "theo": 3.3069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-11-04T10:56:00", "percent_change": 0.0, "prev_day_close": 3.2150000333786}, {"option": "WMT261204C00123000", "bid": 5.3, "bid_size": 192.0, "ask": 7.85, "ask_size": 164.0, "iv": 0.3636, "open_interest": 16.0, "volume": 0.0, "delta": 0.6111, "gamma": 0.0301, "vega": 0.1334, "theta": -0.0873, "rho": 0.0538, "theo": 6.5887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.55, "last_trade_time": "2026-11-04T15:00:56", "percent_change": 0.0, "prev_day_close": 6.80000019073486}, {"option": "WMT261204P00123000", "bid": 3.05, "bid_size": 222.0, "ask": 4.75, "ask_size": 251.0, "iv": 0.3792, "open_interest": 25.0, "volume": 6.0, "delta": -0.3925, "gamma": 0.0305, "vega": 0.1336, "theta": -0.0884, "rho": -0.0328, "theo": 3.7063, "change": 1.375, "open": 4.25, "high": 4.4, "low": 4.25, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-11-06T09:38:37", "percent_change": 47.0085, "prev_day_close": 3.69999992847443}, {"option": "WMT261204C00124000", "bid": 4.75, "bid_size": 228.0, "ask": 7.3, "ask_size": 202.0, "iv": 0.364, "open_interest": 40.0, "volume": 32.0, "delta": 0.5804, "gamma": 0.0308, "vega": 0.136, "theta": -0.0888, "rho": 0.0512, "theo": 6.0188, "change": -1.925, "open": 5.3, "high": 6.55, "low": 5.3, "tick": "up", "last_trade_price": 6.55, "last_trade_time": "2026-11-06T10:39:13", "percent_change": -22.7139, "prev_day_close": 6.04999995231628}, {"option": "WMT261204P00124000", "bid": 3.25, "bid_size": 258.0, "ask": 5.5, "ask_size": 223.0, "iv": 0.381, "open_interest": 18.0, "volume": 3.0, "delta": -0.4236, "gamma": 0.0312, "vega": 0.1361, "theta": -0.0899, "rho": -0.0352, "theo": 4.1365, "change": 1.08, "open": 4.4, "high": 4.4, "low": 4.38, "tick": "down", "last_trade_price": 4.38, "last_trade_time": "2026-11-06T09:53:14", "percent_change": 32.7273, "prev_day_close": 4.15000009536743}, {"option": "WMT261204C00125000", "bid": 5.05, "bid_size": 432.0, "ask": 5.65, "ask_size": 44.0, "iv": 0.3529, "open_interest": 142.0, "volume": 19.0, "delta": 0.5492, "gamma": 0.0313, "vega": 0.1377, "theta": -0.0896, "rho": 0.0486, "theo": 5.4805, "change": -1.705, "open": 5.19, "high": 5.83, "low": 4.35, "tick": "no_change", "last_trade_price": 5.47, "last_trade_time": "2026-11-06T15:57:30", "percent_change": -23.7631, "prev_day_close": 5.47499990463257}, {"option": "WMT261204P00125000", "bid": 3.7, "bid_size": 249.0, "ask": 5.0, "ask_size": 183.0, "iv": 0.3443, "open_interest": 56.0, "volume": 41.0, "delta": -0.4552, "gamma": 0.0317, "vega": 0.1377, "theta": -0.0909, "rho": -0.0376, "theo": 4.5999, "change": 0.8, "open": 5.3, "high": 5.3, "low": 4.5, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-11-06T14:50:43", "percent_change": 21.6216, "prev_day_close": 4.59999990463257}, {"option": "WMT261204C00126000", "bid": 4.75, "bid_size": 6.0, "ask": 5.25, "ask_size": 139.0, "iv": 0.3668, "open_interest": 186.0, "volume": 157.0, "delta": 0.5178, "gamma": 0.0316, "vega": 0.1386, "theta": -0.09, "rho": 0.046, "theo": 4.9736, "change": -1.4, "open": 4.0, "high": 5.5, "low": 4.0, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-11-06T13:57:15", "percent_change": -21.2121, "prev_day_close": 5.0}, {"option": "WMT261204P00126000", "bid": 3.85, "bid_size": 233.0, "ask": 6.45, "ask_size": 205.0, "iv": 0.3654, "open_interest": 7.0, "volume": 0.0, "delta": -0.4871, "gamma": 0.0321, "vega": 0.1384, "theta": -0.0913, "rho": -0.0395, "theo": 5.0936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.95, "last_trade_time": "2026-11-05T11:04:05", "percent_change": 0.0, "prev_day_close": 4.97500014305115}, {"option": "WMT261204C00127000", "bid": 4.2, "bid_size": 46.0, "ask": 5.15, "ask_size": 372.0, "iv": 0.373, "open_interest": 55.0, "volume": 10.0, "delta": 0.4864, "gamma": 0.0317, "vega": 0.1387, "theta": -0.0897, "rho": 0.0433, "theo": 4.4984, "change": -1.47, "open": 4.85, "high": 4.95, "low": 4.58, "tick": "down", "last_trade_price": 4.58, "last_trade_time": "2026-11-06T14:25:11", "percent_change": -24.2975, "prev_day_close": 4.45000004768372}, {"option": "WMT261204P00127000", "bid": 4.95, "bid_size": 382.0, "ask": 6.9, "ask_size": 361.0, "iv": 0.3822, "open_interest": 13.0, "volume": 3.0, "delta": -0.519, "gamma": 0.0322, "vega": 0.1383, "theta": -0.0912, "rho": -0.0414, "theo": 5.6214, "change": 1.145, "open": 6.44, "high": 6.44, "low": 5.52, "tick": "up", "last_trade_price": 5.72, "last_trade_time": "2026-11-06T15:51:03", "percent_change": 25.0273, "prev_day_close": 5.64999985694885}, {"option": "WMT261204C00128000", "bid": 2.89, "bid_size": 225.0, "ask": 4.65, "ask_size": 486.0, "iv": 0.3385, "open_interest": 126.0, "volume": 2.0, "delta": 0.4551, "gamma": 0.0316, "vega": 0.1379, "theta": -0.0889, "rho": 0.0406, "theo": 4.0543, "change": -1.425, "open": 4.25, "high": 4.4, "low": 4.25, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-11-06T12:43:16", "percent_change": -24.4635, "prev_day_close": 4.20000004768372}, {"option": "WMT261204P00128000", "bid": 5.35, "bid_size": 383.0, "ask": 6.7, "ask_size": 399.0, "iv": 0.3479, "open_interest": 13.0, "volume": 2.0, "delta": -0.5509, "gamma": 0.0322, "vega": 0.1374, "theta": -0.0904, "rho": -0.0435, "theo": 6.1791, "change": 1.2, "open": 7.18, "high": 7.18, "low": 6.25, "tick": "down", "last_trade_price": 6.25, "last_trade_time": "2026-11-06T15:50:46", "percent_change": 23.7624, "prev_day_close": 6.20000004768372}, {"option": "WMT261204C00129000", "bid": 3.5, "bid_size": 25.0, "ask": 4.95, "ask_size": 490.0, "iv": 0.4008, "open_interest": 251.0, "volume": 30.0, "delta": 0.4241, "gamma": 0.0313, "vega": 0.1363, "theta": -0.0876, "rho": 0.0379, "theo": 3.6412, "change": -1.35, "open": 3.0, "high": 3.9, "low": 3.0, "tick": "down", "last_trade_price": 3.75, "last_trade_time": "2026-11-06T13:59:15", "percent_change": -26.4706, "prev_day_close": 3.70000004768372}, {"option": "WMT261204P00129000", "bid": 6.4, "bid_size": 148.0, "ask": 7.4, "ask_size": 135.0, "iv": 0.3677, "open_interest": 33.0, "volume": 44.0, "delta": -0.5824, "gamma": 0.0319, "vega": 0.1353, "theta": -0.0892, "rho": -0.0448, "theo": 6.7699, "change": 0.675, "open": 7.85, "high": 7.85, "low": 6.25, "tick": "down", "last_trade_price": 6.25, "last_trade_time": "2026-11-06T11:08:05", "percent_change": 12.1076, "prev_day_close": 6.72499990463257}, {"option": "WMT261204C00130000", "bid": 2.13, "bid_size": 419.0, "ask": 4.55, "ask_size": 531.0, "iv": 0.3631, "open_interest": 195.0, "volume": 22.0, "delta": 0.3937, "gamma": 0.0308, "vega": 0.1339, "theta": -0.0857, "rho": 0.0353, "theo": 3.2584, "change": -1.525, "open": 2.84, "high": 3.45, "low": 2.8, "tick": "down", "last_trade_price": 3.05, "last_trade_time": "2026-11-06T15:40:20", "percent_change": -33.3333, "prev_day_close": 3.32499992847443}, {"option": "WMT261204P00130000", "bid": 7.0, "bid_size": 216.0, "ask": 8.7, "ask_size": 189.0, "iv": 0.3915, "open_interest": 38.0, "volume": 20.0, "delta": -0.6135, "gamma": 0.0315, "vega": 0.133, "theta": -0.0874, "rho": -0.0467, "theo": 7.3904, "change": 1.325, "open": 8.36, "high": 8.69, "low": 7.2, "tick": "down", "last_trade_price": 7.4, "last_trade_time": "2026-11-06T10:48:45", "percent_change": 21.8107, "prev_day_close": 7.39999985694885}, {"option": "WMT261204C00131000", "bid": 1.59, "bid_size": 532.0, "ask": 4.0, "ask_size": 562.0, "iv": 0.3476, "open_interest": 47.0, "volume": 10.0, "delta": 0.3639, "gamma": 0.0302, "vega": 0.1307, "theta": -0.0833, "rho": 0.0327, "theo": 2.9053, "change": -1.29, "open": 2.63, "high": 3.23, "low": 2.54, "tick": "down", "last_trade_price": 3.06, "last_trade_time": "2026-11-06T13:56:23", "percent_change": -29.6552, "prev_day_close": 2.99500000476837}, {"option": "WMT261204P00131000", "bid": 6.75, "bid_size": 196.0, "ask": 9.2, "ask_size": 116.0, "iv": 0.3508, "open_interest": 2.0, "volume": 1.0, "delta": -0.6439, "gamma": 0.0309, "vega": 0.1291, "theta": -0.0852, "rho": -0.0475, "theo": 8.0416, "change": 2.875, "open": 9.2, "high": 9.2, "low": 9.2, "tick": "up", "last_trade_price": 9.2, "last_trade_time": "2026-11-06T09:48:04", "percent_change": 45.4545, "prev_day_close": 7.85000014305115}, {"option": "WMT261204C00132000", "bid": 1.29, "bid_size": 278.0, "ask": 3.8, "ask_size": 529.0, "iv": 0.3522, "open_interest": 35.0, "volume": 6.0, "delta": 0.335, "gamma": 0.0294, "vega": 0.1269, "theta": -0.0806, "rho": 0.0302, "theo": 2.5812, "change": -0.98, "open": 2.26, "high": 3.1, "low": 2.26, "tick": "up", "last_trade_price": 2.77, "last_trade_time": "2026-11-06T12:24:21", "percent_change": -26.1333, "prev_day_close": 2.66000008583069}, {"option": "WMT261204P00132000", "bid": 7.55, "bid_size": 159.0, "ask": 10.05, "ask_size": 130.0, "iv": 0.3612, "open_interest": 11.0, "volume": 0.0, "delta": -0.6735, "gamma": 0.0301, "vega": 0.1252, "theta": -0.0825, "rho": -0.0486, "theo": 8.7229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.06, "last_trade_time": "2026-11-05T11:17:33", "percent_change": 0.0, "prev_day_close": 8.45000004768372}, {"option": "WMT261204C00133000", "bid": 1.09, "bid_size": 305.0, "ask": 3.55, "ask_size": 380.0, "iv": 0.357, "open_interest": 0.0, "volume": 0.0, "delta": 0.3072, "gamma": 0.0284, "vega": 0.1225, "theta": -0.0774, "rho": 0.0277, "theo": 2.2853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.37999999523163}, {"option": "WMT261204P00133000", "bid": 8.2, "bid_size": 184.0, "ask": 10.8, "ask_size": 130.0, "iv": 0.3598, "open_interest": 0.0, "volume": 0.0, "delta": -0.7021, "gamma": 0.0292, "vega": 0.1202, "theta": -0.0795, "rho": -0.0495, "theo": 9.4321, "change": 0.0, "open": 0.0, "high": 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": "WMT261204C00134000", "bid": 1.09, "bid_size": 258.0, "ask": 2.89, "ask_size": 345.0, "iv": 0.351, "open_interest": 0.0, "volume": 0.0, "delta": 0.2806, "gamma": 0.0273, "vega": 0.1175, "theta": -0.074, "rho": 0.0253, "theo": 2.0169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02499997615814}, {"option": "WMT261204P00134000", "bid": 8.95, "bid_size": 181.0, "ask": 11.5, "ask_size": 115.0, "iv": 0.358, "open_interest": 0.0, "volume": 0.0, "delta": -0.7295, "gamma": 0.0281, "vega": 0.1149, "theta": -0.0761, "rho": -0.0499, "theo": 10.1711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.875}, {"option": "WMT261204C00135000", "bid": 1.45, "bid_size": 452.0, "ask": 2.55, "ask_size": 506.0, "iv": 0.3726, "open_interest": 544.0, "volume": 64.0, "delta": 0.2552, "gamma": 0.0261, "vega": 0.1122, "theta": -0.0703, "rho": 0.0231, "theo": 1.7751, "change": -0.91, "open": 1.74, "high": 2.0, "low": 1.7, "tick": "down", "last_trade_price": 1.79, "last_trade_time": "2026-11-06T14:08:04", "percent_change": -33.7037, "prev_day_close": 1.75}, {"option": "WMT261204P00135000", "bid": 9.8, "bid_size": 169.0, "ask": 11.7, "ask_size": 122.0, "iv": 0.3352, "open_interest": 105.0, "volume": 0.0, "delta": -0.7556, "gamma": 0.0269, "vega": 0.1093, "theta": -0.0726, "rho": -0.0494, "theo": 10.9356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.94, "last_trade_time": "2026-11-05T11:18:28", "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "WMT261204C00136000", "bid": 0.75, "bid_size": 307.0, "ask": 2.25, "ask_size": 516.0, "iv": 0.3467, "open_interest": 0.0, "volume": 1.0, "delta": 0.2314, "gamma": 0.0248, "vega": 0.1064, "theta": -0.0665, "rho": 0.0209, "theo": 1.559, "change": -0.89, "open": 1.65, "high": 1.65, "low": 1.65, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-11-06T11:36:11", "percent_change": -35.0394, "prev_day_close": 1.56000000238419}, {"option": "WMT261204P00136000", "bid": 10.5, "bid_size": 156.0, "ask": 13.1, "ask_size": 108.0, "iv": 0.3593, "open_interest": 0.0, "volume": 0.0, "delta": -0.7802, "gamma": 0.0257, "vega": 0.1023, "theta": -0.0689, "rho": -0.0491, "theo": 11.7283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5250000953674}, {"option": "WMT261204C00137000", "bid": 0.51, "bid_size": 312.0, "ask": 1.91, "ask_size": 476.0, "iv": 0.3361, "open_interest": 3.0, "volume": 5.0, "delta": 0.2092, "gamma": 0.0234, "vega": 0.1006, "theta": -0.0626, "rho": 0.019, "theo": 1.3672, "change": -0.885, "open": 1.48, "high": 1.48, "low": 1.38, "tick": "down", "last_trade_price": 1.38, "last_trade_time": "2026-11-06T15:11:31", "percent_change": -39.0728, "prev_day_close": 1.375}, {"option": "WMT261204P00137000", "bid": 11.35, "bid_size": 131.0, "ask": 13.65, "ask_size": 104.0, "iv": 0.3474, "open_interest": 0.0, "volume": 0.0, "delta": -0.8033, "gamma": 0.0243, "vega": 0.0967, "theta": -0.0651, "rho": -0.0492, "theo": 12.5446, "change": 0.0, "open": 0.0, "high": 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": "WMT261204C00138000", "bid": 0.64, "bid_size": 251.0, "ask": 1.41, "ask_size": 149.0, "iv": 0.3333, "open_interest": 0.0, "volume": 171.0, "delta": 0.1887, "gamma": 0.0219, "vega": 0.0946, "theta": -0.0588, "rho": 0.0171, "theo": 1.1986, "change": -0.785, "open": 1.41, "high": 1.41, "low": 1.19, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-11-06T14:15:50", "percent_change": -39.5466, "prev_day_close": 1.16499996185303}, {"option": "WMT261204P00138000", "bid": 12.1, "bid_size": 147.0, "ask": 15.35, "ask_size": 101.0, "iv": 0.3889, "open_interest": 0.0, "volume": 0.0, "delta": -0.8247, "gamma": 0.023, "vega": 0.0891, "theta": -0.0615, "rho": -0.0472, "theo": 13.3855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "WMT261204C00139000", "bid": 0.52, "bid_size": 249.0, "ask": 1.45, "ask_size": 447.0, "iv": 0.3453, "open_interest": 3.0, "volume": 13.0, "delta": 0.17, "gamma": 0.0205, "vega": 0.0887, "theta": -0.0551, "rho": 0.0154, "theo": 1.0516, "change": -0.66, "open": 1.04, "high": 1.12, "low": 1.04, "tick": "up", "last_trade_price": 1.12, "last_trade_time": "2026-11-06T12:41:31", "percent_change": -37.0787, "prev_day_close": 1.05500000715256}, {"option": "WMT261204P00139000", "bid": 12.9, "bid_size": 183.0, "ask": 15.6, "ask_size": 103.0, "iv": 0.3532, "open_interest": 0.0, "volume": 0.0, "delta": -0.8443, "gamma": 0.0215, "vega": 0.0831, "theta": -0.0578, "rho": -0.0472, "theo": 14.2485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0750002861023}, {"option": "WMT261204C00140000", "bid": 0.44, "bid_size": 341.0, "ask": 1.6, "ask_size": 489.0, "iv": 0.3656, "open_interest": 283.0, "volume": 16.0, "delta": 0.153, "gamma": 0.0191, "vega": 0.0829, "theta": -0.0515, "rho": 0.0139, "theo": 0.924, "change": -0.535, "open": 0.71, "high": 1.14, "low": 0.71, "tick": "down", "last_trade_price": 0.96, "last_trade_time": "2026-11-06T14:08:04", "percent_change": -35.786, "prev_day_close": 0.980000019073486}, {"option": "WMT261204P00140000", "bid": 13.2, "bid_size": 149.0, "ask": 16.5, "ask_size": 107.0, "iv": 0.3123, "open_interest": 40.0, "volume": 0.0, "delta": -0.8622, "gamma": 0.0202, "vega": 0.0765, "theta": -0.0544, "rho": -0.0442, "theo": 15.1305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.05, "last_trade_time": "2026-11-04T14:46:31", "percent_change": 0.0, "prev_day_close": 14.875}, {"option": "WMT261204C00141000", "bid": 0.39, "bid_size": 253.0, "ask": 1.42, "ask_size": 377.0, "iv": 0.3674, "open_interest": 12.0, "volume": 0.0, "delta": 0.1377, "gamma": 0.0177, "vega": 0.0773, "theta": -0.0481, "rho": 0.0125, "theo": 0.8142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.19, "last_trade_time": "2026-11-05T15:59:19", "percent_change": 0.0, "prev_day_close": 0.894999980926514}, {"option": "WMT261204P00141000", "bid": 14.1, "bid_size": 127.0, "ask": 17.4, "ask_size": 102.0, "iv": 0.308, "open_interest": 0.0, "volume": 0.0, "delta": -0.8783, "gamma": 0.0188, "vega": 0.0695, "theta": -0.0512, "rho": -0.0428, "theo": 16.0322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6999998092651}, {"option": "WMT261204C00142000", "bid": 0.23, "bid_size": 56.0, "ask": 1.85, "ask_size": 122.0, "iv": 0.3997, "open_interest": 0.0, "volume": 0.0, "delta": 0.1241, "gamma": 0.0164, "vega": 0.072, "theta": -0.0449, "rho": 0.0113, "theo": 0.7199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.845000021159649}, {"option": "WMT261204P00142000", "bid": 15.65, "bid_size": 72.0, "ask": 18.3, "ask_size": 36.0, "iv": 0.3619, "open_interest": 0.0, "volume": 0.0, "delta": -0.8926, "gamma": 0.0175, "vega": 0.0647, "theta": -0.048, "rho": -0.0424, "theo": 16.948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.625}, {"option": "WMT261204C00143000", "bid": 0.22, "bid_size": 247.0, "ask": 1.35, "ask_size": 412.0, "iv": 0.3815, "open_interest": 0.0, "volume": 0.0, "delta": 0.112, "gamma": 0.0151, "vega": 0.067, "theta": -0.042, "rho": 0.0102, "theo": 0.6392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.684999987483025}, {"option": "WMT261204P00143000", "bid": 15.95, "bid_size": 60.0, "ask": 19.9, "ask_size": 19.0, "iv": 0.3684, "open_interest": 0.0, "volume": 0.0, "delta": -0.9056, "gamma": 0.0162, "vega": 0.0577, "theta": -0.0453, "rho": -0.0379, "theo": 17.8783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6999998092651}, {"option": "WMT261204C00144000", "bid": 0.1, "bid_size": 233.0, "ask": 1.14, "ask_size": 365.0, "iv": 0.3712, "open_interest": 3.0, "volume": 2.0, "delta": 0.1013, "gamma": 0.0139, "vega": 0.0624, "theta": -0.0393, "rho": 0.0092, "theo": 0.5704, "change": -0.3, "open": 0.67, "high": 0.67, "low": 0.67, "tick": "down", "last_trade_price": 0.67, "last_trade_time": "2026-11-06T13:01:36", "percent_change": -30.9278, "prev_day_close": 0.620000004768372}, {"option": "WMT261204P00144000", "bid": 17.5, "bid_size": 80.0, "ask": 20.8, "ask_size": 52.0, "iv": 0.4176, "open_interest": 0.0, "volume": 0.0, "delta": -0.9168, "gamma": 0.015, "vega": 0.0524, "theta": -0.0426, "rho": -0.0364, "theo": 18.8209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.4750003814697}, {"option": "WMT261204C00145000", "bid": 0.16, "bid_size": 298.0, "ask": 1.05, "ask_size": 406.0, "iv": 0.3824, "open_interest": 109.0, "volume": 7.0, "delta": 0.0918, "gamma": 0.0128, "vega": 0.0581, "theta": -0.0368, "rho": 0.0083, "theo": 0.5114, "change": -0.305, "open": 0.85, "high": 0.85, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-06T14:11:22", "percent_change": -37.8882, "prev_day_close": 0.53499998152256}, {"option": "WMT261204P00145000", "bid": 17.85, "bid_size": 60.0, "ask": 21.65, "ask_size": 9.0, "iv": 0.3618, "open_interest": 0.0, "volume": 0.0, "delta": -0.9267, "gamma": 0.0139, "vega": 0.0486, "theta": -0.0402, "rho": -0.0365, "theo": 19.772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3999996185303}, {"option": "WMT261204C00150000", "bid": 0.11, "bid_size": 321.0, "ask": 1.16, "ask_size": 335.0, "iv": 0.453, "open_interest": 215.0, "volume": 397.0, "delta": 0.0591, "gamma": 0.0087, "vega": 0.0417, "theta": -0.0276, "rho": 0.0053, "theo": 0.3204, "change": -0.135, "open": 0.23, "high": 0.35, "low": 0.18, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-06T15:34:10", "percent_change": -27.8351, "prev_day_close": 0.290000006556511}, {"option": "WMT261204P00150000", "bid": 23.4, "bid_size": 59.0, "ask": 26.65, "ask_size": 10.0, "iv": 0.4811, "open_interest": 0.0, "volume": 0.0, "delta": -0.9606, "gamma": 0.0092, "vega": 0.03, "theta": -0.0299, "rho": -0.0207, "theo": 24.6289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.3249998092651}, {"option": "WMT261204C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 143.0, "iv": 0.5978, "open_interest": 0.0, "volume": 4.0, "delta": 0.0412, "gamma": 0.0061, "vega": 0.0313, "theta": -0.022, "rho": 0.0037, "theo": 0.2244, "change": -0.2, "open": 0.29, "high": 0.29, "low": 0.29, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-11-06T15:34:10", "percent_change": -40.8163, "prev_day_close": 0.774999976158142}, {"option": "WMT261204P00155000", "bid": 27.65, "bid_size": 43.0, "ask": 31.6, "ask_size": 7.0, "iv": 0.4422, "open_interest": 0.0, "volume": 0.0, "delta": -0.9778, "gamma": 0.0059, "vega": 0.019, "theta": -0.0218, "rho": -0.0179, "theo": 29.5712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.4499998092651}, {"option": "WMT261211C00065000", "bid": 59.4, "bid_size": 26.0, "ask": 62.75, "ask_size": 1.0, "iv": 1.1304, "open_interest": 0.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0002, "vega": 0.0029, "theta": -0.0031, "rho": 0.0565, "theo": 60.7584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.3500003814697}, {"option": "WMT261211P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 3.0, "iv": 1.4005, "open_interest": 0.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0003, "vega": 0.0032, "theta": -0.0033, "rho": -0.0003, "theo": 0.0245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "WMT261211C00070000", "bid": 54.45, "bid_size": 26.0, "ask": 57.85, "ask_size": 1.0, "iv": 1.0565, "open_interest": 0.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0004, "vega": 0.0039, "theta": -0.0037, "rho": 0.0607, "theo": 55.7838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.4500007629394}, {"option": "WMT261211P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 80.0, "iv": 1.2668, "open_interest": 0.0, "volume": 0.0, "delta": -0.0035, "gamma": 0.0004, "vega": 0.0041, "theta": -0.0039, "rho": -0.0004, "theo": 0.0306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "WMT261211C00075000", "bid": 48.9, "bid_size": 26.0, "ask": 52.8, "ask_size": 1.0, "iv": 0.7292, "open_interest": 0.0, "volume": 0.0, "delta": 0.9957, "gamma": 0.0005, "vega": 0.0049, "theta": -0.0044, "rho": 0.065, "theo": 50.8104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.3999996185303}, {"option": "WMT261211P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 79.0, "iv": 1.1404, "open_interest": 0.0, "volume": 0.0, "delta": -0.0046, "gamma": 0.0005, "vega": 0.0053, "theta": -0.0047, "rho": -0.0006, "theo": 0.0382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "WMT261211C00080000", "bid": 43.75, "bid_size": 27.0, "ask": 47.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9942, "gamma": 0.0007, "vega": 0.0066, "theta": -0.0052, "rho": 0.0692, "theo": 45.8393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.4249992370606}, {"option": "WMT261211P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 89.0, "iv": 1.0226, "open_interest": 0.0, "volume": 0.0, "delta": -0.0062, "gamma": 0.0008, "vega": 0.0069, "theta": -0.0055, "rho": -0.0008, "theo": 0.0479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "WMT261211C00085000", "bid": 38.8, "bid_size": 30.0, "ask": 42.75, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.992, "gamma": 0.001, "vega": 0.0087, "theta": -0.0063, "rho": 0.0733, "theo": 40.871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.5499992370606}, {"option": "WMT261211P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 433.0, "iv": 0.8661, "open_interest": 0.0, "volume": 0.0, "delta": -0.0086, "gamma": 0.0011, "vega": 0.0092, "theta": -0.0066, "rho": -0.0011, "theo": 0.0611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "WMT261211C00090000", "bid": 33.85, "bid_size": 31.0, "ask": 37.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 1.0, "volume": 1.0, "delta": 0.9886, "gamma": 0.0016, "vega": 0.0116, "theta": -0.0078, "rho": 0.0773, "theo": 35.9098, "change": -2.225, "open": 36.8, "high": 36.8, "low": 36.8, "tick": "down", "last_trade_price": 36.8, "last_trade_time": "2026-11-06T12:55:12", "percent_change": -5.70147, "prev_day_close": 36.4750003814697}, {"option": "WMT261211P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 406.0, "iv": 0.7624, "open_interest": 0.0, "volume": 0.0, "delta": -0.0121, "gamma": 0.0016, "vega": 0.0125, "theta": -0.0082, "rho": -0.0015, "theo": 0.0812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "WMT261211C00094000", "bid": 30.6, "bid_size": 30.0, "ask": 34.0, "ask_size": 5.0, "iv": 0.5925, "open_interest": 0.0, "volume": 0.0, "delta": 0.9842, "gamma": 0.0022, "vega": 0.016, "theta": -0.0096, "rho": 0.0803, "theo": 31.9507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.6000003814697}, {"option": "WMT261211P00094000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 371.0, "iv": 0.6412, "open_interest": 0.0, "volume": 0.0, "delta": -0.0168, "gamma": 0.0024, "vega": 0.0166, "theta": -0.0101, "rho": -0.0021, "theo": 0.1082, "change": 0.0, "open": 0.0, "high": 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": "WMT261211C00095000", "bid": 28.9, "bid_size": 26.0, "ask": 32.85, "ask_size": 1.0, "iv": 0.3622, "open_interest": 0.0, "volume": 0.0, "delta": 0.9826, "gamma": 0.0025, "vega": 0.017, "theta": -0.0102, "rho": 0.081, "theo": 30.9637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.5250005722046}, {"option": "WMT261211P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 62.0, "iv": 0.4978, "open_interest": 0.0, "volume": 0.0, "delta": -0.0185, "gamma": 0.0026, "vega": 0.0179, "theta": -0.0107, "rho": -0.0023, "theo": 0.1177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "WMT261211C00096000", "bid": 28.6, "bid_size": 38.0, "ask": 31.95, "ask_size": 1.0, "iv": 0.5486, "open_interest": 0.0, "volume": 0.0, "delta": 0.9808, "gamma": 0.0027, "vega": 0.018, "theta": -0.0109, "rho": 0.0817, "theo": 29.9779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.625}, {"option": "WMT261211P00096000", "bid": 0.0, "bid_size": 0.0, "ask": 2.22, "ask_size": 88.0, "iv": 0.6848, "open_interest": 0.0, "volume": 0.0, "delta": -0.0203, "gamma": 0.0029, "vega": 0.0195, "theta": -0.0114, "rho": -0.0025, "theo": 0.1286, "change": 0.0, "open": 0.0, "high": 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": "WMT261211C00097000", "bid": 26.9, "bid_size": 37.0, "ask": 31.0, "ask_size": 1.0, "iv": 0.4054, "open_interest": 0.0, "volume": 0.0, "delta": 0.9788, "gamma": 0.003, "vega": 0.0202, "theta": -0.0117, "rho": 0.0824, "theo": 28.9935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.5500001907349}, {"option": "WMT261211P00097000", "bid": 0.0, "bid_size": 0.0, "ask": 2.23, "ask_size": 78.0, "iv": 0.6654, "open_interest": 0.0, "volume": 0.0, "delta": -0.0225, "gamma": 0.0032, "vega": 0.0212, "theta": -0.0122, "rho": -0.0028, "theo": 0.1415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.479999989271164}, {"option": "WMT261211C00098000", "bid": 25.95, "bid_size": 38.0, "ask": 29.9, "ask_size": 1.0, "iv": 0.37, "open_interest": 0.0, "volume": 0.0, "delta": 0.9765, "gamma": 0.0034, "vega": 0.0226, "theta": -0.0126, "rho": 0.0829, "theo": 28.0117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.625}, {"option": "WMT261211P00098000", "bid": 0.0, "bid_size": 0.0, "ask": 2.24, "ask_size": 93.0, "iv": 0.6461, "open_interest": 0.0, "volume": 0.0, "delta": -0.0249, "gamma": 0.0035, "vega": 0.0231, "theta": -0.0132, "rho": -0.0031, "theo": 0.1566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "WMT261211C00099000", "bid": 25.15, "bid_size": 58.0, "ask": 28.9, "ask_size": 13.0, "iv": 0.4126, "open_interest": 0.0, "volume": 0.0, "delta": 0.9737, "gamma": 0.0038, "vega": 0.0243, "theta": -0.0136, "rho": 0.0835, "theo": 27.0329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.4499998092651}, {"option": "WMT261211P00099000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 428.0, "iv": 0.5943, "open_interest": 0.0, "volume": 0.0, "delta": -0.0278, "gamma": 0.0039, "vega": 0.0253, "theta": -0.0142, "rho": -0.0034, "theo": 0.1744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "WMT261211C00100000", "bid": 24.3, "bid_size": 58.0, "ask": 27.95, "ask_size": 7.0, "iv": 0.4337, "open_interest": 1.0, "volume": 1.0, "delta": 0.9704, "gamma": 0.0042, "vega": 0.026, "theta": -0.0148, "rho": 0.084, "theo": 26.0568, "change": -2.675, "open": 26.5, "high": 26.5, "low": 26.5, "tick": "up", "last_trade_price": 26.5, "last_trade_time": "2026-11-06T15:18:50", "percent_change": -9.16881, "prev_day_close": 26.0999994277954}, {"option": "WMT261211P00100000", "bid": 0.1, "bid_size": 10.0, "ask": 1.29, "ask_size": 413.0, "iv": 0.5343, "open_interest": 2.0, "volume": 0.0, "delta": -0.0311, "gamma": 0.0044, "vega": 0.0278, "theta": -0.0154, "rho": -0.0039, "theo": 0.1954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-11-05T11:53:17", "percent_change": 0.0, "prev_day_close": 0.595000017434359}, {"option": "WMT261211C00101000", "bid": 23.85, "bid_size": 57.0, "ask": 26.95, "ask_size": 7.0, "iv": 0.4871, "open_interest": 0.0, "volume": 0.0, "delta": 0.9668, "gamma": 0.0047, "vega": 0.0297, "theta": -0.0161, "rho": 0.0846, "theo": 25.0835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.5}, {"option": "WMT261211P00101000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 422.0, "iv": 0.5306, "open_interest": 1.0, "volume": 0.0, "delta": -0.035, "gamma": 0.0049, "vega": 0.0306, "theta": -0.0167, "rho": -0.0043, "theo": 0.2203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-11-02T10:49:13", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "WMT261211C00102000", "bid": 22.05, "bid_size": 55.0, "ask": 25.95, "ask_size": 6.0, "iv": 0.3529, "open_interest": 0.0, "volume": 0.0, "delta": 0.9624, "gamma": 0.0053, "vega": 0.0328, "theta": -0.0176, "rho": 0.0848, "theo": 24.1159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5500001907349}, {"option": "WMT261211P00102000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 84.0, "iv": 0.56, "open_interest": 0.0, "volume": 0.0, "delta": -0.0395, "gamma": 0.0055, "vega": 0.0337, "theta": -0.0182, "rho": -0.0049, "theo": 0.2498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "WMT261211C00103000", "bid": 21.05, "bid_size": 53.0, "ask": 25.05, "ask_size": 5.0, "iv": 0.358, "open_interest": 0.0, "volume": 0.0, "delta": 0.9574, "gamma": 0.006, "vega": 0.0354, "theta": -0.0192, "rho": 0.0852, "theo": 23.1535, "change": 0.0, "open": 0.0, "high": 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": "WMT261211P00103000", "bid": 0.0, "bid_size": 0.0, "ask": 1.36, "ask_size": 466.0, "iv": 0.4773, "open_interest": 4.0, "volume": 0.0, "delta": -0.0447, "gamma": 0.0062, "vega": 0.0373, "theta": -0.0199, "rho": -0.0056, "theo": 0.2845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-11-05T12:48:36", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "WMT261211C00104000", "bid": 20.25, "bid_size": 55.0, "ask": 24.1, "ask_size": 20.0, "iv": 0.3814, "open_interest": 0.0, "volume": 0.0, "delta": 0.9517, "gamma": 0.0067, "vega": 0.0396, "theta": -0.0211, "rho": 0.0856, "theo": 22.1958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.6000003814697}, {"option": "WMT261211P00104000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 72.0, "iv": 0.5386, "open_interest": 0.0, "volume": 0.0, "delta": -0.0507, "gamma": 0.0069, "vega": 0.0412, "theta": -0.0218, "rho": -0.0063, "theo": 0.3257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.629999995231628}, {"option": "WMT261211C00105000", "bid": 19.15, "bid_size": 72.0, "ask": 23.1, "ask_size": 3.0, "iv": 0.3508, "open_interest": 8.0, "volume": 0.0, "delta": 0.945, "gamma": 0.0075, "vega": 0.0445, "theta": -0.0232, "rho": 0.0854, "theo": 21.2463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.19, "last_trade_time": "2026-11-04T12:01:51", "percent_change": 0.0, "prev_day_close": 21.625}, {"option": "WMT261211P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 49.0, "iv": 0.409, "open_interest": 1.0, "volume": 0.0, "delta": -0.0576, "gamma": 0.0077, "vega": 0.0455, "theta": -0.0239, "rho": -0.0072, "theo": 0.3741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-11-04T13:31:40", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "WMT261211C00106000", "bid": 18.25, "bid_size": 54.0, "ask": 22.2, "ask_size": 7.0, "iv": 0.3608, "open_interest": 0.0, "volume": 0.0, "delta": 0.9372, "gamma": 0.0084, "vega": 0.048, "theta": -0.0254, "rho": 0.0856, "theo": 20.3053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.6999998092651}, {"option": "WMT261211P00106000", "bid": 0.0, "bid_size": 0.0, "ask": 1.74, "ask_size": 457.0, "iv": 0.4535, "open_interest": 2.0, "volume": 0.0, "delta": -0.0655, "gamma": 0.0086, "vega": 0.0503, "theta": -0.0262, "rho": -0.0082, "theo": 0.431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-04T12:54:28", "percent_change": 0.0, "prev_day_close": 0.769999980926514}, {"option": "WMT261211C00107000", "bid": 17.3, "bid_size": 73.0, "ask": 21.25, "ask_size": 28.0, "iv": 0.355, "open_interest": 1.0, "volume": 0.0, "delta": 0.9286, "gamma": 0.0094, "vega": 0.0545, "theta": -0.0279, "rho": 0.0857, "theo": 19.3715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.18, "last_trade_time": "2026-11-03T14:00:54", "percent_change": 0.0, "prev_day_close": 19.7750005722046}, {"option": "WMT261211P00107000", "bid": 0.0, "bid_size": 0.0, "ask": 1.26, "ask_size": 392.0, "iv": 0.398, "open_interest": 2.0, "volume": 1.0, "delta": -0.0745, "gamma": 0.0096, "vega": 0.0554, "theta": -0.0287, "rho": -0.0093, "theo": 0.4976, "change": 0.245, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-06T13:21:04", "percent_change": 69.0141, "prev_day_close": 0.600000008940697}, {"option": "WMT261211C00108000", "bid": 16.35, "bid_size": 115.0, "ask": 20.1, "ask_size": 46.0, "iv": 0.3274, "open_interest": 0.0, "volume": 2.0, "delta": 0.9186, "gamma": 0.0104, "vega": 0.0595, "theta": -0.0306, "rho": 0.0851, "theo": 18.4515, "change": -2.815, "open": 18.76, "high": 18.76, "low": 18.76, "tick": "down", "last_trade_price": 18.76, "last_trade_time": "2026-11-06T15:43:33", "percent_change": -13.0475, "prev_day_close": 18.4000005722046}, {"option": "WMT261211P00108000", "bid": 0.05, "bid_size": 232.0, "ask": 1.09, "ask_size": 388.0, "iv": 0.3706, "open_interest": 4.0, "volume": 1.0, "delta": -0.0846, "gamma": 0.0107, "vega": 0.061, "theta": -0.0314, "rho": -0.0106, "theo": 0.5752, "change": 0.27, "open": 0.67, "high": 0.67, "low": 0.67, "tick": "up", "last_trade_price": 0.67, "last_trade_time": "2026-11-06T13:21:04", "percent_change": 67.5, "prev_day_close": 0.569999992847443}, {"option": "WMT261211C00109000", "bid": 16.2, "bid_size": 59.0, "ask": 19.4, "ask_size": 28.0, "iv": 0.406, "open_interest": 0.0, "volume": 0.0, "delta": 0.9075, "gamma": 0.0116, "vega": 0.0637, "theta": -0.0335, "rho": 0.0849, "theo": 17.5419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "WMT261211P00109000", "bid": 0.07, "bid_size": 258.0, "ask": 1.17, "ask_size": 356.0, "iv": 0.3615, "open_interest": 27.0, "volume": 0.0, "delta": -0.096, "gamma": 0.0119, "vega": 0.0669, "theta": -0.0343, "rho": -0.0121, "theo": 0.6651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.52, "last_trade_time": "2026-11-05T15:52:14", "percent_change": 0.0, "prev_day_close": 0.61999998986721}, {"option": "WMT261211C00110000", "bid": 15.3, "bid_size": 160.0, "ask": 17.95, "ask_size": 139.0, "iv": 0.363, "open_interest": 65.0, "volume": 0.0, "delta": 0.8951, "gamma": 0.0128, "vega": 0.0723, "theta": -0.0366, "rho": 0.084, "theo": 16.6452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.1, "last_trade_time": "2026-11-04T11:04:54", "percent_change": 0.0, "prev_day_close": 16.8999996185303}, {"option": "WMT261211P00110000", "bid": 0.3, "bid_size": 295.0, "ask": 0.84, "ask_size": 32.0, "iv": 0.3364, "open_interest": 31.0, "volume": 3.0, "delta": -0.1088, "gamma": 0.0131, "vega": 0.0732, "theta": -0.0374, "rho": -0.0137, "theo": 0.7689, "change": 0.11, "open": 0.69, "high": 0.69, "low": 0.65, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-06T15:44:59", "percent_change": 20.3704, "prev_day_close": 0.614999979734421}, {"option": "WMT261211C00111000", "bid": 13.9, "bid_size": 158.0, "ask": 16.85, "ask_size": 86.0, "iv": 0.306, "open_interest": 8.0, "volume": 0.0, "delta": 0.8811, "gamma": 0.0141, "vega": 0.0774, "theta": -0.0398, "rho": 0.0835, "theo": 15.7657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.46, "last_trade_time": "2026-11-03T14:20:10", "percent_change": 0.0, "prev_day_close": 15.5749998092651}, {"option": "WMT261211P00111000", "bid": 0.49, "bid_size": 316.0, "ask": 1.34, "ask_size": 348.0, "iv": 0.3668, "open_interest": 4.0, "volume": 284.0, "delta": -0.1229, "gamma": 0.0144, "vega": 0.0797, "theta": -0.0406, "rho": -0.0155, "theo": 0.888, "change": 0.13, "open": 0.79, "high": 0.79, "low": 0.77, "tick": "no_change", "last_trade_price": 0.77, "last_trade_time": "2026-11-06T13:59:34", "percent_change": 20.3125, "prev_day_close": 0.794999986886978}, {"option": "WMT261211C00112000", "bid": 13.55, "bid_size": 125.0, "ask": 16.7, "ask_size": 93.0, "iv": 0.387, "open_interest": 12.0, "volume": 0.0, "delta": 0.866, "gamma": 0.0154, "vega": 0.0853, "theta": -0.0431, "rho": 0.083, "theo": 14.899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.3, "last_trade_time": "2026-11-04T10:18:38", "percent_change": 0.0, "prev_day_close": 15.1999998092651}, {"option": "WMT261211P00112000", "bid": 0.54, "bid_size": 205.0, "ask": 1.54, "ask_size": 254.0, "iv": 0.363, "open_interest": 18.0, "volume": 1.0, "delta": -0.1385, "gamma": 0.0157, "vega": 0.0865, "theta": -0.0439, "rho": -0.0175, "theo": 1.024, "change": 0.545, "open": 1.25, "high": 1.25, "low": 1.25, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-11-06T10:06:43", "percent_change": 77.305, "prev_day_close": 0.949999988079071}, {"option": "WMT261211C00113000", "bid": 12.7, "bid_size": 182.0, "ask": 15.95, "ask_size": 108.0, "iv": 0.3881, "open_interest": 10.0, "volume": 2.0, "delta": 0.8491, "gamma": 0.0168, "vega": 0.0918, "theta": -0.0465, "rho": 0.0814, "theo": 14.0549, "change": -2.195, "open": 12.8, "high": 14.83, "low": 12.8, "tick": "up", "last_trade_price": 14.83, "last_trade_time": "2026-11-06T14:20:07", "percent_change": -12.8928, "prev_day_close": 14.0}, {"option": "WMT261211P00113000", "bid": 0.7, "bid_size": 280.0, "ask": 1.75, "ask_size": 311.0, "iv": 0.3642, "open_interest": 4.0, "volume": 1.0, "delta": -0.1555, "gamma": 0.0171, "vega": 0.0933, "theta": -0.0473, "rho": -0.0197, "theo": 1.1783, "change": 0.255, "open": 1.09, "high": 1.09, "low": 1.09, "tick": "up", "last_trade_price": 1.09, "last_trade_time": "2026-11-06T14:07:28", "percent_change": 30.5389, "prev_day_close": 1.08000001311302}, {"option": "WMT261211C00114000", "bid": 11.9, "bid_size": 186.0, "ask": 14.6, "ask_size": 102.0, "iv": 0.3596, "open_interest": 1.0, "volume": 0.0, "delta": 0.8309, "gamma": 0.0182, "vega": 0.0969, "theta": -0.05, "rho": 0.0805, "theo": 13.2274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.18, "last_trade_time": "2026-11-02T09:45:56", "percent_change": 0.0, "prev_day_close": 13.3000001907349}, {"option": "WMT261211P00114000", "bid": 0.88, "bid_size": 352.0, "ask": 1.42, "ask_size": 43.0, "iv": 0.3364, "open_interest": 34.0, "volume": 7.0, "delta": -0.174, "gamma": 0.0184, "vega": 0.1003, "theta": -0.0507, "rho": -0.0221, "theo": 1.3522, "change": 0.335, "open": 1.48, "high": 1.48, "low": 1.22, "tick": "up", "last_trade_price": 1.33, "last_trade_time": "2026-11-06T15:31:29", "percent_change": 33.6683, "prev_day_close": 1.26999998092651}, {"option": "WMT261211C00115000", "bid": 11.1, "bid_size": 241.0, "ask": 14.35, "ask_size": 109.0, "iv": 0.3838, "open_interest": 7.0, "volume": 4.0, "delta": 0.8112, "gamma": 0.0196, "vega": 0.1062, "theta": -0.0534, "rho": 0.0786, "theo": 12.4213, "change": -3.35, "open": 11.3, "high": 11.6, "low": 11.3, "tick": "up", "last_trade_price": 11.6, "last_trade_time": "2026-11-06T09:47:38", "percent_change": -22.408, "prev_day_close": 12.4500002861023}, {"option": "WMT261211P00115000", "bid": 0.86, "bid_size": 194.0, "ask": 1.72, "ask_size": 97.0, "iv": 0.3308, "open_interest": 28.0, "volume": 6.0, "delta": -0.1939, "gamma": 0.0198, "vega": 0.1072, "theta": -0.0541, "rho": -0.0246, "theo": 1.5476, "change": 0.315, "open": 1.8, "high": 1.8, "low": 1.4, "tick": "up", "last_trade_price": 1.44, "last_trade_time": "2026-11-06T15:04:11", "percent_change": 28.0, "prev_day_close": 1.44499999284744}, {"option": "WMT261211C00116000", "bid": 10.9, "bid_size": 95.0, "ask": 12.05, "ask_size": 69.0, "iv": 0.3391, "open_interest": 28.0, "volume": 0.0, "delta": 0.7901, "gamma": 0.021, "vega": 0.1116, "theta": -0.0567, "rho": 0.0773, "theo": 11.6388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.24, "last_trade_time": "2026-11-02T11:55:56", "percent_change": 0.0, "prev_day_close": 11.5499997138977}, {"option": "WMT261211P00116000", "bid": 1.4, "bid_size": 221.0, "ask": 2.4, "ask_size": 210.0, "iv": 0.3658, "open_interest": 9.0, "volume": 31.0, "delta": -0.2152, "gamma": 0.0212, "vega": 0.114, "theta": -0.0574, "rho": -0.0274, "theo": 1.7652, "change": 0.365, "open": 1.74, "high": 1.74, "low": 1.67, "tick": "down", "last_trade_price": 1.67, "last_trade_time": "2026-11-06T14:52:52", "percent_change": 27.9693, "prev_day_close": 1.69999998807907}, {"option": "WMT261211C00117000", "bid": 9.6, "bid_size": 119.0, "ask": 12.15, "ask_size": 114.0, "iv": 0.3525, "open_interest": 2.0, "volume": 0.0, "delta": 0.7677, "gamma": 0.0223, "vega": 0.12, "theta": -0.06, "rho": 0.0752, "theo": 10.8762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.29, "last_trade_time": "2026-11-05T12:19:54", "percent_change": 0.0, "prev_day_close": 11.125}, {"option": "WMT261211P00117000", "bid": 1.28, "bid_size": 210.0, "ask": 2.93, "ask_size": 288.0, "iv": 0.3607, "open_interest": 24.0, "volume": 4.0, "delta": -0.2378, "gamma": 0.0225, "vega": 0.1205, "theta": -0.0605, "rho": -0.0303, "theo": 2.0068, "change": 0.685, "open": 2.5, "high": 2.5, "low": 2.12, "tick": "down", "last_trade_price": 2.12, "last_trade_time": "2026-11-06T10:40:04", "percent_change": 47.7352, "prev_day_close": 2.125}, {"option": "WMT261211C00118000", "bid": 9.15, "bid_size": 120.0, "ask": 11.4, "ask_size": 134.0, "iv": 0.3617, "open_interest": 4.0, "volume": 1.0, "delta": 0.7439, "gamma": 0.0236, "vega": 0.1252, "theta": -0.063, "rho": 0.0734, "theo": 10.1439, "change": -2.775, "open": 10.15, "high": 10.15, "low": 10.15, "tick": "down", "last_trade_price": 10.15, "last_trade_time": "2026-11-06T10:48:46", "percent_change": -21.47, "prev_day_close": 10.5499997138977}, {"option": "WMT261211P00118000", "bid": 1.12, "bid_size": 385.0, "ask": 3.25, "ask_size": 342.0, "iv": 0.3442, "open_interest": 28.0, "volume": 4.0, "delta": -0.2618, "gamma": 0.0238, "vega": 0.1267, "theta": -0.0635, "rho": -0.0334, "theo": 2.2734, "change": 0.6, "open": 2.08, "high": 2.25, "low": 2.02, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-11-06T15:27:11", "percent_change": 36.3636, "prev_day_close": 2.11999994516373}, {"option": "WMT261211C00119000", "bid": 8.75, "bid_size": 107.0, "ask": 10.0, "ask_size": 114.0, "iv": 0.3455, "open_interest": 10.0, "volume": 0.0, "delta": 0.719, "gamma": 0.0248, "vega": 0.1301, "theta": -0.0659, "rho": 0.0719, "theo": 9.432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.92, "last_trade_time": "2026-10-29T12:03:55", "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "WMT261211P00119000", "bid": 1.93, "bid_size": 232.0, "ask": 3.25, "ask_size": 248.0, "iv": 0.3517, "open_interest": 12.0, "volume": 0.0, "delta": -0.2869, "gamma": 0.025, "vega": 0.1325, "theta": -0.0663, "rho": -0.0366, "theo": 2.5659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.83, "last_trade_time": "2026-11-05T12:56:24", "percent_change": 0.0, "prev_day_close": 2.45500004291534}, {"option": "WMT261211C00120000", "bid": 7.45, "bid_size": 163.0, "ask": 10.05, "ask_size": 135.0, "iv": 0.3485, "open_interest": 13.0, "volume": 7.0, "delta": 0.6928, "gamma": 0.026, "vega": 0.1369, "theta": -0.0684, "rho": 0.069, "theo": 8.7518, "change": -2.58, "open": 8.71, "high": 8.71, "low": 8.67, "tick": "down", "last_trade_price": 8.67, "last_trade_time": "2026-11-06T10:03:31", "percent_change": -22.9333, "prev_day_close": 8.90000009536743}, {"option": "WMT261211P00120000", "bid": 1.55, "bid_size": 244.0, "ask": 4.05, "ask_size": 247.0, "iv": 0.3424, "open_interest": 39.0, "volume": 7.0, "delta": -0.3131, "gamma": 0.0261, "vega": 0.1377, "theta": -0.0688, "rho": -0.04, "theo": 2.8856, "change": 0.63, "open": 2.83, "high": 2.83, "low": 2.63, "tick": "up", "last_trade_price": 2.77, "last_trade_time": "2026-11-06T15:04:11", "percent_change": 29.4392, "prev_day_close": 2.8400000333786}, {"option": "WMT261211C00121000", "bid": 6.8, "bid_size": 141.0, "ask": 9.35, "ask_size": 150.0, "iv": 0.3459, "open_interest": 10.0, "volume": 1.0, "delta": 0.6658, "gamma": 0.027, "vega": 0.1406, "theta": -0.0707, "rho": 0.067, "theo": 8.0968, "change": -2.285, "open": 7.79, "high": 7.79, "low": 7.79, "tick": "down", "last_trade_price": 7.79, "last_trade_time": "2026-11-06T09:53:23", "percent_change": -22.6799, "prev_day_close": 8.5}, {"option": "WMT261211P00121000", "bid": 1.92, "bid_size": 229.0, "ask": 4.55, "ask_size": 227.0, "iv": 0.3476, "open_interest": 4.0, "volume": 3.0, "delta": -0.3403, "gamma": 0.0271, "vega": 0.1424, "theta": -0.071, "rho": -0.0435, "theo": 3.2331, "change": 0.665, "open": 3.63, "high": 3.63, "low": 3.04, "tick": "no_change", "last_trade_price": 3.04, "last_trade_time": "2026-11-06T13:23:17", "percent_change": 28.0, "prev_day_close": 3.0699999332428}, {"option": "WMT261211C00122000", "bid": 6.15, "bid_size": 144.0, "ask": 8.7, "ask_size": 155.0, "iv": 0.3432, "open_interest": 4.0, "volume": 2.0, "delta": 0.6378, "gamma": 0.0279, "vega": 0.146, "theta": -0.0726, "rho": 0.064, "theo": 7.4701, "change": -1.225, "open": 7.95, "high": 8.2, "low": 7.95, "tick": "up", "last_trade_price": 8.2, "last_trade_time": "2026-11-06T14:20:07", "percent_change": -12.9973, "prev_day_close": 7.45000004768372}, {"option": "WMT261211P00122000", "bid": 2.26, "bid_size": 232.0, "ask": 4.95, "ask_size": 226.0, "iv": 0.346, "open_interest": 12.0, "volume": 0.0, "delta": -0.3683, "gamma": 0.028, "vega": 0.1464, "theta": -0.0728, "rho": -0.047, "theo": 3.6093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-05T10:30:49", "percent_change": 0.0, "prev_day_close": 3.44999992847443}, {"option": "WMT261211C00123000", "bid": 5.55, "bid_size": 164.0, "ask": 8.1, "ask_size": 154.0, "iv": 0.3418, "open_interest": 1.0, "volume": 1.0, "delta": 0.6092, "gamma": 0.0286, "vega": 0.1488, "theta": -0.0741, "rho": 0.0616, "theo": 6.875, "change": -1.425, "open": 7.25, "high": 7.25, "low": 7.25, "tick": "up", "last_trade_price": 7.25, "last_trade_time": "2026-11-06T12:46:38", "percent_change": -16.4265, "prev_day_close": 7.125}, {"option": "WMT261211P00123000", "bid": 3.5, "bid_size": 192.0, "ask": 5.35, "ask_size": 210.0, "iv": 0.3725, "open_interest": 7.0, "volume": 1.0, "delta": -0.397, "gamma": 0.0287, "vega": 0.1497, "theta": -0.0743, "rho": -0.0506, "theo": 4.0146, "change": 0.91, "open": 3.87, "high": 3.87, "low": 3.87, "tick": "up", "last_trade_price": 3.87, "last_trade_time": "2026-11-06T14:13:36", "percent_change": 30.7432, "prev_day_close": 3.82500004768372}, {"option": "WMT261211C00124000", "bid": 5.05, "bid_size": 145.0, "ask": 7.6, "ask_size": 137.0, "iv": 0.3454, "open_interest": 1.0, "volume": 0.0, "delta": 0.58, "gamma": 0.0293, "vega": 0.152, "theta": -0.0753, "rho": 0.0586, "theo": 6.3045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.8, "last_trade_time": "2026-11-04T09:54:17", "percent_change": 0.0, "prev_day_close": 6.22499990463257}, {"option": "WMT261211P00124000", "bid": 3.9, "bid_size": 162.0, "ask": 5.75, "ask_size": 181.0, "iv": 0.3687, "open_interest": 2.0, "volume": 4.0, "delta": -0.4262, "gamma": 0.0293, "vega": 0.1522, "theta": -0.0754, "rho": -0.0541, "theo": 4.4496, "change": 1.345, "open": 4.66, "high": 4.66, "low": 4.42, "tick": "down", "last_trade_price": 4.42, "last_trade_time": "2026-11-06T10:40:04", "percent_change": 43.7398, "prev_day_close": 4.25}, {"option": "WMT261211C00125000", "bid": 5.2, "bid_size": 163.0, "ask": 6.45, "ask_size": 197.0, "iv": 0.3465, "open_interest": 33.0, "volume": 45.0, "delta": 0.5504, "gamma": 0.0297, "vega": 0.1535, "theta": -0.0759, "rho": 0.056, "theo": 5.7706, "change": -1.48, "open": 5.17, "high": 6.07, "low": 5.17, "tick": "up", "last_trade_price": 6.07, "last_trade_time": "2026-11-06T11:46:18", "percent_change": -19.6026, "prev_day_close": 5.82500004768372}, {"option": "WMT261211P00125000", "bid": 4.0, "bid_size": 194.0, "ask": 6.15, "ask_size": 150.0, "iv": 0.3534, "open_interest": 1.0, "volume": 13.0, "delta": -0.4558, "gamma": 0.0298, "vega": 0.1538, "theta": -0.076, "rho": -0.0578, "theo": 4.9146, "change": 1.875, "open": 5.3, "high": 5.55, "low": 5.3, "tick": "up", "last_trade_price": 5.55, "last_trade_time": "2026-11-06T10:06:28", "percent_change": 51.0204, "prev_day_close": 4.85000014305115}, {"option": "WMT261211C00126000", "bid": 4.4, "bid_size": 178.0, "ask": 6.6, "ask_size": 252.0, "iv": 0.3574, "open_interest": 54.0, "volume": 24.0, "delta": 0.5206, "gamma": 0.03, "vega": 0.1543, "theta": -0.0762, "rho": 0.0537, "theo": 5.2613, "change": -1.85, "open": 4.23, "high": 5.56, "low": 4.23, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-11-06T12:13:01", "percent_change": -25.5172, "prev_day_close": 5.45000004768372}, {"option": "WMT261211P00126000", "bid": 4.5, "bid_size": 177.0, "ask": 6.7, "ask_size": 200.0, "iv": 0.3542, "open_interest": 83.0, "volume": 2.0, "delta": -0.4857, "gamma": 0.03, "vega": 0.1546, "theta": -0.0763, "rho": -0.0609, "theo": 5.4096, "change": 1.05, "open": 5.1, "high": 5.1, "low": 5.1, "tick": "no_change", "last_trade_price": 5.1, "last_trade_time": "2026-11-06T13:23:17", "percent_change": 25.9259, "prev_day_close": 5.25}, {"option": "WMT261211C00127000", "bid": 4.3, "bid_size": 157.0, "ask": 5.35, "ask_size": 147.0, "iv": 0.3434, "open_interest": 14.0, "volume": 0.0, "delta": 0.4908, "gamma": 0.0301, "vega": 0.1546, "theta": -0.0761, "rho": 0.0502, "theo": 4.7858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-11-04T13:37:30", "percent_change": 0.0, "prev_day_close": 4.82500004768372}, {"option": "WMT261211P00127000", "bid": 5.1, "bid_size": 141.0, "ask": 7.25, "ask_size": 136.0, "iv": 0.3564, "open_interest": 2.0, "volume": 0.0, "delta": -0.5155, "gamma": 0.0302, "vega": 0.1546, "theta": -0.0761, "rho": -0.0644, "theo": 5.9349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-11-04T15:31:08", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "WMT261211C00128000", "bid": 3.6, "bid_size": 183.0, "ask": 5.55, "ask_size": 200.0, "iv": 0.3552, "open_interest": 8.0, "volume": 10.0, "delta": 0.461, "gamma": 0.0301, "vega": 0.1541, "theta": -0.0755, "rho": 0.0476, "theo": 4.3389, "change": -1.93, "open": 3.55, "high": 4.8, "low": 3.4, "tick": "down", "last_trade_price": 4.27, "last_trade_time": "2026-11-06T15:19:59", "percent_change": -31.129, "prev_day_close": 4.22499990463257}, {"option": "WMT261211P00128000", "bid": 5.6, "bid_size": 141.0, "ask": 7.4, "ask_size": 167.0, "iv": 0.3406, "open_interest": 4.0, "volume": 0.0, "delta": -0.5453, "gamma": 0.0301, "vega": 0.1538, "theta": -0.0756, "rho": -0.0673, "theo": 6.4898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-11-05T12:49:27", "percent_change": 0.0, "prev_day_close": 6.375}, {"option": "WMT261211C00129000", "bid": 2.6, "bid_size": 196.0, "ask": 4.65, "ask_size": 314.0, "iv": 0.3195, "open_interest": 2.0, "volume": 2.0, "delta": 0.4315, "gamma": 0.0299, "vega": 0.1522, "theta": -0.0745, "rho": 0.0443, "theo": 3.9199, "change": -1.3, "open": 3.02, "high": 4.1, "low": 3.02, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-11-06T10:47:59", "percent_change": -24.0741, "prev_day_close": 3.97500014305115}, {"option": "WMT261211P00129000", "bid": 6.55, "bid_size": 163.0, "ask": 8.4, "ask_size": 147.0, "iv": 0.3653, "open_interest": 0.0, "volume": 20.0, "delta": -0.5749, "gamma": 0.0299, "vega": 0.152, "theta": -0.0746, "rho": -0.0706, "theo": 7.0746, "change": 2.05, "open": 7.8, "high": 7.8, "low": 7.8, "tick": "up", "last_trade_price": 7.8, "last_trade_time": "2026-11-06T09:45:11", "percent_change": 35.6522, "prev_day_close": 6.82500004768372}, {"option": "WMT261211C00130000", "bid": 2.16, "bid_size": 338.0, "ask": 4.8, "ask_size": 541.0, "iv": 0.3345, "open_interest": 93.0, "volume": 2.0, "delta": 0.4025, "gamma": 0.0295, "vega": 0.1502, "theta": -0.0731, "rho": 0.0417, "theo": 3.5335, "change": -1.155, "open": 2.85, "high": 3.67, "low": 2.85, "tick": "up", "last_trade_price": 3.67, "last_trade_time": "2026-11-06T14:39:40", "percent_change": -23.9378, "prev_day_close": 3.54999995231628}, {"option": "WMT261211P00130000", "bid": 6.35, "bid_size": 184.0, "ask": 8.95, "ask_size": 183.0, "iv": 0.3355, "open_interest": 166.0, "volume": 153.0, "delta": -0.604, "gamma": 0.0296, "vega": 0.1495, "theta": -0.0733, "rho": -0.0727, "theo": 7.6883, "change": 1.9, "open": 8.88, "high": 9.1, "low": 8.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-11-06T09:57:13", "percent_change": 31.1475, "prev_day_close": 7.34999990463257}, {"option": "WMT261211C00131000", "bid": 2.3, "bid_size": 206.0, "ask": 4.25, "ask_size": 563.0, "iv": 0.3442, "open_interest": 99.0, "volume": 1.0, "delta": 0.374, "gamma": 0.0289, "vega": 0.1478, "theta": -0.0713, "rho": 0.0391, "theo": 3.1702, "change": -0.95, "open": 3.4, "high": 3.4, "low": 3.4, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-11-06T10:27:08", "percent_change": -21.8391, "prev_day_close": 3.27499997615814}, {"option": "WMT261211P00131000", "bid": 7.0, "bid_size": 130.0, "ask": 9.5, "ask_size": 134.0, "iv": 0.3316, "open_interest": 10.0, "volume": 2.0, "delta": -0.6326, "gamma": 0.0291, "vega": 0.1462, "theta": -0.0716, "rho": -0.0752, "theo": 8.3309, "change": 2.91, "open": 9.61, "high": 9.61, "low": 9.61, "tick": "up", "last_trade_price": 9.61, "last_trade_time": "2026-11-06T09:30:01", "percent_change": 43.4328, "prev_day_close": 8.22499990463257}, {"option": "WMT261211C00132000", "bid": 1.7, "bid_size": 210.0, "ask": 4.1, "ask_size": 497.0, "iv": 0.3404, "open_interest": 90.0, "volume": 2.0, "delta": 0.3465, "gamma": 0.0282, "vega": 0.143, "theta": -0.0692, "rho": 0.036, "theo": 2.8414, "change": -1.09, "open": 2.97, "high": 2.97, "low": 2.96, "tick": "down", "last_trade_price": 2.96, "last_trade_time": "2026-11-06T14:35:48", "percent_change": -26.9136, "prev_day_close": 2.82499992847443}, {"option": "WMT261211P00132000", "bid": 7.7, "bid_size": 157.0, "ask": 10.3, "ask_size": 150.0, "iv": 0.3362, "open_interest": 25.0, "volume": 15.0, "delta": -0.6604, "gamma": 0.0285, "vega": 0.1422, "theta": -0.0697, "rho": -0.0767, "theo": 9.0016, "change": 3.12, "open": 10.22, "high": 10.22, "low": 10.22, "tick": "up", "last_trade_price": 10.22, "last_trade_time": "2026-11-06T09:30:01", "percent_change": 43.9437, "prev_day_close": 8.72499990463257}, {"option": "WMT261211C00133000", "bid": 1.9, "bid_size": 199.0, "ask": 3.65, "ask_size": 364.0, "iv": 0.3526, "open_interest": 0.0, "volume": 1.0, "delta": 0.3196, "gamma": 0.0274, "vega": 0.1395, "theta": -0.0668, "rho": 0.0336, "theo": 2.536, "change": -1.665, "open": 1.96, "high": 1.96, "low": 1.96, "tick": "down", "last_trade_price": 1.96, "last_trade_time": "2026-11-06T09:57:24", "percent_change": -45.931, "prev_day_close": 2.47500002384186}, {"option": "WMT261211P00133000", "bid": 8.35, "bid_size": 135.0, "ask": 11.0, "ask_size": 135.0, "iv": 0.3337, "open_interest": 0.0, "volume": 0.0, "delta": -0.6874, "gamma": 0.0277, "vega": 0.1374, "theta": -0.0675, "rho": -0.0782, "theo": 9.6997, "change": 0.0, "open": 0.0, "high": 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": "WMT261211C00134000", "bid": 1.04, "bid_size": 207.0, "ask": 3.65, "ask_size": 447.0, "iv": 0.3414, "open_interest": 9.0, "volume": 9.0, "delta": 0.2939, "gamma": 0.0265, "vega": 0.1333, "theta": -0.0642, "rho": 0.0306, "theo": 2.2578, "change": -0.8, "open": 2.45, "high": 2.45, "low": 2.45, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-11-06T11:44:50", "percent_change": -24.6154, "prev_day_close": 2.17999994754791}, {"option": "WMT261211P00134000", "bid": 9.1, "bid_size": 113.0, "ask": 11.7, "ask_size": 119.0, "iv": 0.3329, "open_interest": 0.0, "volume": 0.0, "delta": -0.7135, "gamma": 0.0268, "vega": 0.1322, "theta": -0.0651, "rho": -0.0795, "theo": 10.4248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.375}, {"option": "WMT261211C00135000", "bid": 1.25, "bid_size": 196.0, "ask": 2.38, "ask_size": 447.0, "iv": 0.3192, "open_interest": 49.0, "volume": 18.0, "delta": 0.2695, "gamma": 0.0254, "vega": 0.1287, "theta": -0.0614, "rho": 0.0283, "theo": 2.0064, "change": -1.115, "open": 1.7, "high": 1.91, "low": 1.4, "tick": "up", "last_trade_price": 1.91, "last_trade_time": "2026-11-06T09:59:48", "percent_change": -36.8595, "prev_day_close": 1.91499996185303}, {"option": "WMT261211P00135000", "bid": 9.85, "bid_size": 275.0, "ask": 12.5, "ask_size": 223.0, "iv": 0.3342, "open_interest": 2.0, "volume": 1.0, "delta": -0.7385, "gamma": 0.0259, "vega": 0.1264, "theta": -0.0625, "rho": -0.0801, "theo": 11.1757, "change": 2.02, "open": 11.12, "high": 11.12, "low": 11.12, "tick": "up", "last_trade_price": 11.12, "last_trade_time": "2026-11-06T15:43:07", "percent_change": 22.1978, "prev_day_close": 11.0}, {"option": "WMT261211C00136000", "bid": 0.83, "bid_size": 216.0, "ask": 2.87, "ask_size": 479.0, "iv": 0.3399, "open_interest": 5.0, "volume": 0.0, "delta": 0.246, "gamma": 0.0243, "vega": 0.1229, "theta": -0.0584, "rho": 0.0257, "theo": 1.7766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.95, "last_trade_time": "2026-11-05T14:42:47", "percent_change": 0.0, "prev_day_close": 1.6700000166893}, {"option": "WMT261211P00136000", "bid": 10.65, "bid_size": 113.0, "ask": 13.25, "ask_size": 115.0, "iv": 0.3338, "open_interest": 0.0, "volume": 0.0, "delta": -0.7623, "gamma": 0.0248, "vega": 0.1201, "theta": -0.0598, "rho": -0.0792, "theo": 11.9521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6750001907349}, {"option": "WMT261211C00137000", "bid": 0.72, "bid_size": 147.0, "ask": 2.13, "ask_size": 149.0, "iv": 0.3207, "open_interest": 0.0, "volume": 0.0, "delta": 0.2244, "gamma": 0.0231, "vega": 0.1164, "theta": -0.0554, "rho": 0.0235, "theo": 1.5745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.59999996423721}, {"option": "WMT261211P00137000", "bid": 11.45, "bid_size": 7.0, "ask": 14.1, "ask_size": 7.0, "iv": 0.3358, "open_interest": 0.0, "volume": 0.0, "delta": -0.7848, "gamma": 0.0238, "vega": 0.1138, "theta": -0.057, "rho": -0.0786, "theo": 12.7523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4749999046326}, {"option": "WMT261211C00138000", "bid": 0.66, "bid_size": 94.0, "ask": 2.32, "ask_size": 141.0, "iv": 0.3427, "open_interest": 0.0, "volume": 0.0, "delta": 0.2039, "gamma": 0.0218, "vega": 0.1112, "theta": -0.0523, "rho": 0.0217, "theo": 1.3917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.48500001430511}, {"option": "WMT261211P00138000", "bid": 12.3, "bid_size": 47.0, "ask": 14.9, "ask_size": 38.0, "iv": 0.3362, "open_interest": 0.0, "volume": 0.0, "delta": -0.8059, "gamma": 0.0226, "vega": 0.1067, "theta": -0.0542, "rho": -0.0767, "theo": 13.5755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.2750000953674}, {"option": "WMT261211C00139000", "bid": 0.6, "bid_size": 218.0, "ask": 1.85, "ask_size": 443.0, "iv": 0.3337, "open_interest": 0.0, "volume": 0.0, "delta": 0.185, "gamma": 0.0205, "vega": 0.1036, "theta": -0.0493, "rho": 0.0194, "theo": 1.2308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.2950000166893}, {"option": "WMT261211P00139000", "bid": 12.45, "bid_size": 175.0, "ask": 15.75, "ask_size": 100.0, "iv": 0.2995, "open_interest": 0.0, "volume": 0.0, "delta": -0.8256, "gamma": 0.0215, "vega": 0.0999, "theta": -0.0516, "rho": -0.0755, "theo": 14.4203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "WMT261211C00140000", "bid": 0.66, "bid_size": 496.0, "ask": 1.2, "ask_size": 116.0, "iv": 0.3181, "open_interest": 3055.0, "volume": 484.0, "delta": 0.1678, "gamma": 0.0192, "vega": 0.0981, "theta": -0.0464, "rho": 0.0177, "theo": 1.0898, "change": -0.85, "open": 0.97, "high": 1.53, "low": 0.94, "tick": "up", "last_trade_price": 1.03, "last_trade_time": "2026-11-06T15:39:57", "percent_change": -45.2128, "prev_day_close": 1.04000002145767}, {"option": "WMT261211P00140000", "bid": 14.0, "bid_size": 175.0, "ask": 17.3, "ask_size": 101.0, "iv": 0.3724, "open_interest": 11.0, "volume": 0.0, "delta": -0.8438, "gamma": 0.0203, "vega": 0.0932, "theta": -0.0489, "rho": -0.0731, "theo": 15.2846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.59, "last_trade_time": "2026-11-05T09:48:13", "percent_change": 0.0, "prev_day_close": 14.9249997138977}, {"option": "WMT261211C00141000", "bid": 0.83, "bid_size": 9.0, "ask": 1.03, "ask_size": 15.0, "iv": 0.3322, "open_interest": 0.0, "volume": 4.0, "delta": 0.1518, "gamma": 0.018, "vega": 0.0932, "theta": -0.0435, "rho": 0.0164, "theo": 0.9637, "change": -1.12, "open": 0.88, "high": 0.9, "low": 0.88, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-06T15:40:34", "percent_change": -55.4455, "prev_day_close": 0.925000011920929}, {"option": "WMT261211P00141000", "bid": 14.2, "bid_size": 166.0, "ask": 17.5, "ask_size": 102.0, "iv": 0.2937, "open_interest": 0.0, "volume": 0.0, "delta": -0.8606, "gamma": 0.0192, "vega": 0.0861, "theta": -0.0463, "rho": -0.0706, "theo": 16.1674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "WMT261211C00142000", "bid": 0.31, "bid_size": 235.0, "ask": 1.31, "ask_size": 396.0, "iv": 0.3317, "open_interest": 3.0, "volume": 0.0, "delta": 0.1376, "gamma": 0.0168, "vega": 0.0856, "theta": -0.0408, "rho": 0.0145, "theo": 0.8567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-05T10:33:38", "percent_change": 0.0, "prev_day_close": 0.930000007152557}, {"option": "WMT261211P00142000", "bid": 15.1, "bid_size": 129.0, "ask": 18.4, "ask_size": 86.0, "iv": 0.2897, "open_interest": 0.0, "volume": 0.0, "delta": -0.876, "gamma": 0.018, "vega": 0.0794, "theta": -0.044, "rho": -0.0682, "theo": 17.0667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8749995231628}, {"option": "WMT261211C00143000", "bid": 0.25, "bid_size": 245.0, "ask": 1.28, "ask_size": 343.0, "iv": 0.3394, "open_interest": 1.0, "volume": 0.0, "delta": 0.1247, "gamma": 0.0156, "vega": 0.0808, "theta": -0.0382, "rho": 0.0133, "theo": 0.7624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-11-05T09:45:08", "percent_change": 0.0, "prev_day_close": 0.689999997615814}, {"option": "WMT261211P00143000", "bid": 16.65, "bid_size": 70.0, "ask": 19.3, "ask_size": 25.0, "iv": 0.3383, "open_interest": 0.0, "volume": 0.0, "delta": -0.8899, "gamma": 0.017, "vega": 0.0731, "theta": -0.0417, "rho": -0.0634, "theo": 17.9801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.7250003814697}, {"option": "WMT261211C00144000", "bid": 0.22, "bid_size": 224.0, "ask": 1.45, "ask_size": 333.0, "iv": 0.3611, "open_interest": 1.0, "volume": 0.0, "delta": 0.1129, "gamma": 0.0144, "vega": 0.076, "theta": -0.0358, "rho": 0.0119, "theo": 0.6792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.43, "last_trade_time": "2026-11-05T09:45:08", "percent_change": 0.0, "prev_day_close": 0.710000023245811}, {"option": "WMT261211P00144000", "bid": 16.95, "bid_size": 52.0, "ask": 20.9, "ask_size": 38.0, "iv": 0.3438, "open_interest": 0.0, "volume": 0.0, "delta": -0.9026, "gamma": 0.0159, "vega": 0.0667, "theta": -0.0396, "rho": -0.0596, "theo": 18.9068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5249996185303}, {"option": "WMT261211C00145000", "bid": 0.28, "bid_size": 300.0, "ask": 1.2, "ask_size": 441.0, "iv": 0.3618, "open_interest": 29.0, "volume": 14.0, "delta": 0.1027, "gamma": 0.0134, "vega": 0.0698, "theta": -0.0336, "rho": 0.0108, "theo": 0.609, "change": -0.405, "open": 0.44, "high": 0.66, "low": 0.44, "tick": "up", "last_trade_price": 0.66, "last_trade_time": "2026-11-06T09:38:56", "percent_change": -38.0282, "prev_day_close": 0.490000009536743}, {"option": "WMT261211P00145000", "bid": 17.9, "bid_size": 75.0, "ask": 21.8, "ask_size": 36.0, "iv": 0.3442, "open_interest": 0.0, "volume": 0.0, "delta": -0.914, "gamma": 0.0149, "vega": 0.0602, "theta": -0.0376, "rho": -0.056, "theo": 19.8452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.4750003814697}, {"option": "WMT261211C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 493.0, "iv": 0.36, "open_interest": 98.0, "volume": 30.0, "delta": 0.0655, "gamma": 0.0091, "vega": 0.0505, "theta": -0.0248, "rho": 0.007, "theo": 0.3712, "change": -0.255, "open": 0.34, "high": 0.4, "low": 0.32, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-11-06T14:07:14", "percent_change": -44.3478, "prev_day_close": 0.294999994337559}, {"option": "WMT261211P00150000", "bid": 22.7, "bid_size": 52.0, "ask": 26.6, "ask_size": 10.0, "iv": 0.3574, "open_interest": 0.0, "volume": 0.0, "delta": -0.9549, "gamma": 0.0102, "vega": 0.0365, "theta": -0.0287, "rho": -0.0382, "theo": 24.6563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.3249998092651}, {"option": "WMT261211C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.26, "ask_size": 208.0, "iv": 0.5332, "open_interest": 0.0, "volume": 0.0, "delta": 0.0446, "gamma": 0.0063, "vega": 0.0376, "theta": -0.0192, "rho": 0.0048, "theo": 0.2497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.12999999523163}, {"option": "WMT261211P00155000", "bid": 27.65, "bid_size": 31.0, "ask": 31.6, "ask_size": 2.0, "iv": 0.3998, "open_interest": 0.0, "volume": 0.0, "delta": -0.9765, "gamma": 0.0065, "vega": 0.0208, "theta": -0.0202, "rho": -0.0235, "theo": 29.5809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.8999996185303}, {"option": "WMT261218C00040000", "bid": 83.6, "bid_size": 148.0, "ask": 87.55, "ask_size": 130.0, "iv": 0.0, "open_interest": 158.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0006, "theta": -0.0008, "rho": 0.0349, "theo": 85.636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 78.85, "last_trade_time": "2026-10-28T15:43:09", "percent_change": 0.0, "prev_day_close": 85.9500007629394}, {"option": "WMT261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 35.0, "iv": 1.23, "open_interest": 409.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0008, "theta": -0.001, "rho": -0.0001, "theo": 0.0071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T15:44:52", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "WMT261218C00042500", "bid": 81.1, "bid_size": 121.0, "ask": 85.2, "ask_size": 122.0, "iv": 1.0931, "open_interest": 46.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0007, "theta": -0.0009, "rho": 0.0371, "theo": 83.1467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.5, "last_trade_time": "2025-11-11T12:53:23", "percent_change": 0.0, "prev_day_close": 83.2999992370606}, {"option": "WMT261218P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 35.0, "iv": 1.1675, "open_interest": 141.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.001, "theta": -0.0011, "rho": -0.0001, "theo": 0.0081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-06T11:20:15", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "WMT261218C00045000", "bid": 78.65, "bid_size": 122.0, "ask": 82.6, "ask_size": 121.0, "iv": 0.0, "open_interest": 69.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0009, "theta": -0.001, "rho": 0.0392, "theo": 80.6574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.75, "last_trade_time": "2026-09-29T10:32:57", "percent_change": 0.0, "prev_day_close": 80.875}, {"option": "WMT261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.26, "ask_size": 172.0, "iv": 1.3356, "open_interest": 18.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0001, "vega": 0.0011, "theta": -0.0013, "rho": -0.0001, "theo": 0.0093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-02-27T10:06:44", "percent_change": 0.0, "prev_day_close": 0.129999995231628}, {"option": "WMT261218C00047500", "bid": 76.1, "bid_size": 108.0, "ask": 80.15, "ask_size": 107.0, "iv": 0.0, "open_interest": 23.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0001, "vega": 0.0011, "theta": -0.0012, "rho": 0.0415, "theo": 78.1684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 62.68, "last_trade_time": "2026-09-22T14:59:51", "percent_change": 0.0, "prev_day_close": 78.2249984741211}, {"option": "WMT261218P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 1.79, "ask_size": 188.0, "iv": 1.7378, "open_interest": 29.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0001, "vega": 0.0013, "theta": -0.0014, "rho": -0.0001, "theo": 0.0107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-01-15T15:43:35", "percent_change": 0.0, "prev_day_close": 0.59500002861023}, {"option": "WMT261218C00050000", "bid": 74.4, "bid_size": 148.0, "ask": 77.6, "ask_size": 130.0, "iv": 1.4038, "open_interest": 380.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0001, "vega": 0.0012, "theta": -0.0013, "rho": 0.0436, "theo": 75.6795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.75, "last_trade_time": "2026-09-30T13:29:33", "percent_change": 0.0, "prev_day_close": 75.875}, {"option": "WMT261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 151.0, "iv": 1.1809, "open_interest": 790.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0001, "vega": 0.0015, "theta": -0.0016, "rho": -0.0002, "theo": 0.0122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-11T12:08:59", "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "WMT261218C00055000", "bid": 69.4, "bid_size": 107.0, "ask": 72.7, "ask_size": 122.0, "iv": 1.2882, "open_interest": 72.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0001, "vega": 0.0018, "theta": -0.0017, "rho": 0.048, "theo": 70.702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.66, "last_trade_time": "2026-10-14T13:42:08", "percent_change": 0.0, "prev_day_close": 71.0249977111816}, {"option": "WMT261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 40.0, "iv": 0.9191, "open_interest": 314.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0001, "vega": 0.002, "theta": -0.002, "rho": -0.0002, "theo": 0.0157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-10-02T09:30:01", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "WMT261218C00060000", "bid": 64.45, "bid_size": 220.0, "ask": 66.9, "ask_size": 184.0, "iv": 0.0, "open_interest": 165.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0002, "vega": 0.0023, "theta": -0.0021, "rho": 0.0524, "theo": 65.7255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.55, "last_trade_time": "2026-11-05T10:30:37", "percent_change": 0.0, "prev_day_close": 66.1999969482422}, {"option": "WMT261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.26, "ask_size": 183.0, "iv": 0.9844, "open_interest": 646.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0002, "vega": 0.0027, "theta": -0.0024, "rho": -0.0003, "theo": 0.0202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-11-04T09:32:16", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "WMT261218C00065000", "bid": 59.45, "bid_size": 149.0, "ask": 62.05, "ask_size": 123.0, "iv": 0.7332, "open_interest": 378.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0002, "vega": 0.0032, "theta": -0.0026, "rho": 0.0567, "theo": 60.7497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.6, "last_trade_time": "2026-10-27T12:35:37", "percent_change": 0.0, "prev_day_close": 61.1749992370606}, {"option": "WMT261218P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.29, "ask_size": 718.0, "iv": 0.9002, "open_interest": 534.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0003, "vega": 0.0036, "theta": -0.0029, "rho": -0.0004, "theo": 0.0258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-30T15:25:46", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "WMT261218C00070000", "bid": 54.5, "bid_size": 149.0, "ask": 57.1, "ask_size": 124.0, "iv": 0.7211, "open_interest": 527.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0003, "vega": 0.0041, "theta": -0.0032, "rho": 0.0611, "theo": 55.7757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.0, "last_trade_time": "2026-11-02T14:54:56", "percent_change": 0.0, "prev_day_close": 56.2749996185303}, {"option": "WMT261218P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 204.0, "iv": 0.6772, "open_interest": 1582.0, "volume": 0.0, "delta": -0.0037, "gamma": 0.0004, "vega": 0.0048, "theta": -0.0036, "rho": -0.0005, "theo": 0.0328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-04T09:46:00", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "WMT261218C00072500", "bid": 52.0, "bid_size": 149.0, "ask": 54.6, "ask_size": 127.0, "iv": 0.6654, "open_interest": 321.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0004, "vega": 0.0046, "theta": -0.0035, "rho": 0.0632, "theo": 53.2892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.49, "last_trade_time": "2026-11-03T12:33:03", "percent_change": 0.0, "prev_day_close": 53.7999992370606}, {"option": "WMT261218P00072500", "bid": 0.0, "bid_size": 0.0, "ask": 0.17, "ask_size": 732.0, "iv": 0.711, "open_interest": 780.0, "volume": 0.0, "delta": -0.0043, "gamma": 0.0005, "vega": 0.0054, "theta": -0.0039, "rho": -0.0006, "theo": 0.0371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-10-02T09:52:08", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "WMT261218C00075000", "bid": 49.5, "bid_size": 149.0, "ask": 52.1, "ask_size": 126.0, "iv": 0.6097, "open_interest": 221.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.0005, "vega": 0.0057, "theta": -0.0039, "rho": 0.0655, "theo": 50.8031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.7, "last_trade_time": "2026-11-02T09:34:05", "percent_change": 0.0, "prev_day_close": 51.2249984741211}, {"option": "WMT261218P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.52, "ask_size": 973.0, "iv": 0.7903, "open_interest": 3115.0, "volume": 0.0, "delta": -0.005, "gamma": 0.0006, "vega": 0.0063, "theta": -0.0043, "rho": -0.0007, "theo": 0.042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-10-22T15:49:48", "percent_change": 0.0, "prev_day_close": 0.259999990463257}, {"option": "WMT261218C00077500", "bid": 47.05, "bid_size": 217.0, "ask": 49.6, "ask_size": 188.0, "iv": 0.5995, "open_interest": 213.0, "volume": 0.0, "delta": 0.9948, "gamma": 0.0006, "vega": 0.0064, "theta": -0.0043, "rho": 0.0676, "theo": 48.3181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.59, "last_trade_time": "2026-11-04T11:40:33", "percent_change": 0.0, "prev_day_close": 48.8249988555908}, {"option": "WMT261218P00077500", "bid": 0.0, "bid_size": 0.0, "ask": 0.32, "ask_size": 1043.0, "iv": 0.6913, "open_interest": 706.0, "volume": 0.0, "delta": -0.0059, "gamma": 0.0007, "vega": 0.0072, "theta": -0.0047, "rho": -0.0008, "theo": 0.0476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T13:04:46", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "WMT261218C00080000", "bid": 44.5, "bid_size": 224.0, "ask": 47.1, "ask_size": 204.0, "iv": 0.4892, "open_interest": 375.0, "volume": 2.0, "delta": 0.9939, "gamma": 0.0007, "vega": 0.0073, "theta": -0.0048, "rho": 0.0697, "theo": 45.8339, "change": -2.82, "open": 46.28, "high": 46.28, "low": 46.28, "tick": "up", "last_trade_price": 46.28, "last_trade_time": "2026-11-06T11:52:39", "percent_change": -5.74338, "prev_day_close": 46.1749992370606}, {"option": "WMT261218P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.49, "ask_size": 1138.0, "iv": 0.6963, "open_interest": 4114.0, "volume": 0.0, "delta": -0.0069, "gamma": 0.0008, "vega": 0.0083, "theta": -0.0052, "rho": -0.001, "theo": 0.0543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-04T13:18:21", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "WMT261218C00082500", "bid": 42.05, "bid_size": 418.0, "ask": 44.65, "ask_size": 455.0, "iv": 0.5361, "open_interest": 783.0, "volume": 0.0, "delta": 0.9928, "gamma": 0.0009, "vega": 0.0087, "theta": -0.0053, "rho": 0.0718, "theo": 43.3506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.5, "last_trade_time": "2026-11-03T12:22:42", "percent_change": 0.0, "prev_day_close": 43.8499984741211}, {"option": "WMT261218P00082500", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 1102.0, "iv": 0.6593, "open_interest": 826.0, "volume": 0.0, "delta": -0.0081, "gamma": 0.001, "vega": 0.0096, "theta": -0.0058, "rho": -0.0012, "theo": 0.0622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T10:40:25", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "WMT261218C00085000", "bid": 38.95, "bid_size": 225.0, "ask": 42.15, "ask_size": 186.0, "iv": 0.0, "open_interest": 200.0, "volume": 0.0, "delta": 0.9913, "gamma": 0.0011, "vega": 0.0102, "theta": -0.006, "rho": 0.0741, "theo": 40.8692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.17, "last_trade_time": "2026-11-04T15:00:22", "percent_change": 0.0, "prev_day_close": 41.375}, {"option": "WMT261218P00085000", "bid": 0.01, "bid_size": 37.0, "ask": 0.45, "ask_size": 742.0, "iv": 0.608, "open_interest": 1305.0, "volume": 21.0, "delta": -0.0097, "gamma": 0.0012, "vega": 0.0113, "theta": -0.0065, "rho": -0.0014, "theo": 0.072, "change": -0.005, "open": 0.06, "high": 0.06, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T14:13:06", "percent_change": -9.09091, "prev_day_close": 0.0549999997019768}, {"option": "WMT261218C00087500", "bid": 36.35, "bid_size": 227.0, "ask": 40.4, "ask_size": 201.0, "iv": 0.4741, "open_interest": 311.0, "volume": 0.0, "delta": 0.9895, "gamma": 0.0014, "vega": 0.0118, "theta": -0.0068, "rho": 0.0761, "theo": 38.3902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 36.8, "last_trade_time": "2026-10-30T14:22:01", "percent_change": 0.0, "prev_day_close": 38.875}, {"option": "WMT261218P00087500", "bid": 0.02, "bid_size": 119.0, "ask": 0.28, "ask_size": 655.0, "iv": 0.5309, "open_interest": 1233.0, "volume": 0.0, "delta": -0.0117, "gamma": 0.0015, "vega": 0.0132, "theta": -0.0072, "rho": -0.0016, "theo": 0.0842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-05T11:31:31", "percent_change": 0.0, "prev_day_close": 0.0699999984353781}, {"option": "WMT261218C00090000", "bid": 34.55, "bid_size": 420.0, "ask": 37.15, "ask_size": 451.0, "iv": 0.396, "open_interest": 13268.0, "volume": 1.0, "delta": 0.9872, "gamma": 0.0017, "vega": 0.0147, "theta": -0.0077, "rho": 0.0785, "theo": 35.914, "change": -3.75, "open": 35.4, "high": 35.4, "low": 35.4, "tick": "down", "last_trade_price": 35.4, "last_trade_time": "2026-11-06T13:15:14", "percent_change": -9.57854, "prev_day_close": 36.4750003814697}, {"option": "WMT261218P00090000", "bid": 0.05, "bid_size": 16.0, "ask": 0.51, "ask_size": 812.0, "iv": 0.5494, "open_interest": 3818.0, "volume": 17.0, "delta": -0.0142, "gamma": 0.0018, "vega": 0.0157, "theta": -0.0082, "rho": -0.002, "theo": 0.1001, "change": -0.005, "open": 0.1, "high": 0.1, "low": 0.08, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-11-06T13:49:21", "percent_change": -5.88235, "prev_day_close": 0.0849999990314245}, {"option": "WMT261218C00092500", "bid": 31.4, "bid_size": 227.0, "ask": 35.4, "ask_size": 199.0, "iv": 0.4137, "open_interest": 143.0, "volume": 0.0, "delta": 0.984, "gamma": 0.0022, "vega": 0.0172, "theta": -0.0089, "rho": 0.0803, "theo": 33.4436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 39.17, "last_trade_time": "2026-11-05T10:49:35", "percent_change": 0.0, "prev_day_close": 33.9250011444092}, {"option": "WMT261218P00092500", "bid": 0.0, "bid_size": 0.0, "ask": 0.26, "ask_size": 891.0, "iv": 0.4493, "open_interest": 2615.0, "volume": 0.0, "delta": -0.0176, "gamma": 0.0023, "vega": 0.0188, "theta": -0.0094, "rho": -0.0025, "theo": 0.1214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-11-05T14:18:15", "percent_change": 0.0, "prev_day_close": 0.0949999978765845}, {"option": "WMT261218C00095000", "bid": 29.7, "bid_size": 222.0, "ask": 32.3, "ask_size": 448.0, "iv": 0.4346, "open_interest": 513.0, "volume": 2.0, "delta": 0.9797, "gamma": 0.0028, "vega": 0.0217, "theta": -0.0105, "rho": 0.0824, "theo": 30.98, "change": -1.95, "open": 32.0, "high": 32.0, "low": 31.9, "tick": "down", "last_trade_price": 31.9, "last_trade_time": "2026-11-06T10:37:32", "percent_change": -5.76071, "prev_day_close": 31.4250011444092}, {"option": "WMT261218P00095000", "bid": 0.08, "bid_size": 230.0, "ask": 0.26, "ask_size": 792.0, "iv": 0.4337, "open_interest": 3577.0, "volume": 112.0, "delta": -0.0221, "gamma": 0.0029, "vega": 0.0229, "theta": -0.011, "rho": -0.0031, "theo": 0.1509, "change": 0.015, "open": 0.17, "high": 0.18, "low": 0.14, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-11-06T10:39:17", "percent_change": 12.0, "prev_day_close": 0.125}, {"option": "WMT261218C00097500", "bid": 27.25, "bid_size": 273.0, "ask": 29.85, "ask_size": 259.0, "iv": 0.416, "open_interest": 281.0, "volume": 0.0, "delta": 0.9736, "gamma": 0.0036, "vega": 0.0262, "theta": -0.0125, "rho": 0.0841, "theo": 28.5294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.2, "last_trade_time": "2026-11-04T14:31:55", "percent_change": 0.0, "prev_day_close": 28.875}, {"option": "WMT261218P00097500", "bid": 0.01, "bid_size": 486.0, "ask": 0.62, "ask_size": 1091.0, "iv": 0.4465, "open_interest": 3820.0, "volume": 49.0, "delta": -0.0285, "gamma": 0.0038, "vega": 0.0283, "theta": -0.0131, "rho": -0.004, "theo": 0.1931, "change": 0.0, "open": 0.22, "high": 0.22, "low": 0.15, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-11-06T14:36:25", "percent_change": -2.42144e-06, "prev_day_close": 0.174999997019768}, {"option": "WMT261218C00100000", "bid": 24.05, "bid_size": 543.0, "ask": 27.15, "ask_size": 545.0, "iv": 0.0, "open_interest": 1258.0, "volume": 5.0, "delta": 0.965, "gamma": 0.0047, "vega": 0.0336, "theta": -0.0153, "rho": 0.0861, "theo": 26.0963, "change": -1.86, "open": 26.54, "high": 26.99, "low": 26.49, "tick": "up", "last_trade_price": 26.99, "last_trade_time": "2026-11-06T12:55:53", "percent_change": -6.44714, "prev_day_close": 26.0749998092651}, {"option": "WMT261218P00100000", "bid": 0.14, "bid_size": 327.0, "ask": 0.31, "ask_size": 487.0, "iv": 0.3839, "open_interest": 7193.0, "volume": 457.0, "delta": -0.0374, "gamma": 0.0049, "vega": 0.0355, "theta": -0.0159, "rho": -0.0052, "theo": 0.2543, "change": -0.01, "open": 0.34, "high": 0.34, "low": 0.19, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-11-06T15:55:52", "percent_change": -4.34782, "prev_day_close": 0.225000001490116}, {"option": "WMT261218C00105000", "bid": 20.05, "bid_size": 541.0, "ask": 21.9, "ask_size": 385.0, "iv": 0.2743, "open_interest": 2558.0, "volume": 15.0, "delta": 0.9362, "gamma": 0.008, "vega": 0.0537, "theta": -0.0234, "rho": 0.088, "theo": 21.3252, "change": -2.59, "open": 22.1, "high": 22.1, "low": 21.56, "tick": "down", "last_trade_price": 21.56, "last_trade_time": "2026-11-06T14:57:52", "percent_change": -10.7246, "prev_day_close": 21.375}, {"option": "WMT261218P00105000", "bid": 0.39, "bid_size": 279.0, "ask": 0.51, "ask_size": 291.0, "iv": 0.3647, "open_interest": 8139.0, "volume": 373.0, "delta": -0.0671, "gamma": 0.0082, "vega": 0.0561, "theta": -0.024, "rho": -0.0094, "theo": 0.4757, "change": 0.08, "open": 0.72, "high": 0.72, "low": 0.37, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-06T15:56:45", "percent_change": 21.6216, "prev_day_close": 0.454999998211861}, {"option": "WMT261218C00110000", "bid": 16.1, "bid_size": 375.0, "ask": 17.65, "ask_size": 557.0, "iv": 0.3653, "open_interest": 4184.0, "volume": 23.0, "delta": 0.8832, "gamma": 0.0131, "vega": 0.0835, "theta": -0.0354, "rho": 0.0883, "theo": 16.7831, "change": -2.425, "open": 15.26, "high": 17.52, "low": 15.26, "tick": "down", "last_trade_price": 16.95, "last_trade_time": "2026-11-06T14:08:54", "percent_change": -12.5161, "prev_day_close": 16.75}, {"option": "WMT261218P00110000", "bid": 0.9, "bid_size": 38.0, "ask": 1.0, "ask_size": 389.0, "iv": 0.3565, "open_interest": 11073.0, "volume": 3090.0, "delta": -0.1209, "gamma": 0.0133, "vega": 0.0862, "theta": -0.0358, "rho": -0.0169, "theo": 0.9311, "change": 0.165, "open": 1.18, "high": 1.19, "low": 0.78, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-06T15:56:36", "percent_change": 22.449, "prev_day_close": 0.895000010728836}, {"option": "WMT261218C00115000", "bid": 12.45, "bid_size": 8.0, "ask": 13.4, "ask_size": 438.0, "iv": 0.3691, "open_interest": 6283.0, "volume": 98.0, "delta": 0.7991, "gamma": 0.0193, "vega": 0.1193, "theta": -0.0493, "rho": 0.0848, "theo": 12.6258, "change": -2.5, "open": 11.51, "high": 13.45, "low": 10.87, "tick": "no_change", "last_trade_price": 12.5, "last_trade_time": "2026-11-06T15:21:37", "percent_change": -16.6667, "prev_day_close": 12.5750002861023}, {"option": "WMT261218P00115000", "bid": 1.69, "bid_size": 154.0, "ask": 1.82, "ask_size": 28.0, "iv": 0.3427, "open_interest": 10071.0, "volume": 1939.0, "delta": -0.2057, "gamma": 0.0194, "vega": 0.1215, "theta": -0.0496, "rho": -0.0286, "theo": 1.7756, "change": 0.375, "open": 2.01, "high": 2.29, "low": 1.57, "tick": "no_change", "last_trade_price": 1.79, "last_trade_time": "2026-11-06T15:53:42", "percent_change": 26.5018, "prev_day_close": 1.69999998807907}, {"option": "WMT261218C00120000", "bid": 8.95, "bid_size": 4.0, "ask": 9.35, "ask_size": 319.0, "iv": 0.3464, "open_interest": 10936.0, "volume": 214.0, "delta": 0.6845, "gamma": 0.0249, "vega": 0.1509, "theta": -0.0612, "rho": 0.0767, "theo": 9.0111, "change": -2.315, "open": 8.23, "high": 9.65, "low": 7.55, "tick": "up", "last_trade_price": 8.91, "last_trade_time": "2026-11-06T15:35:40", "percent_change": -20.6236, "prev_day_close": 9.0499997138977}, {"option": "WMT261218P00120000", "bid": 3.1, "bid_size": 105.0, "ask": 3.25, "ask_size": 72.0, "iv": 0.3379, "open_interest": 4637.0, "volume": 1253.0, "delta": -0.3206, "gamma": 0.025, "vega": 0.1522, "theta": -0.0613, "rho": -0.0445, "theo": 3.1644, "change": 0.61, "open": 3.8, "high": 3.94, "low": 2.88, "tick": "up", "last_trade_price": 3.18, "last_trade_time": "2026-11-06T15:59:43", "percent_change": 23.7354, "prev_day_close": 3.125}, {"option": "WMT261218C00125000", "bid": 6.0, "bid_size": 6.0, "ask": 6.2, "ask_size": 57.0, "iv": 0.3339, "open_interest": 8083.0, "volume": 1065.0, "delta": 0.5491, "gamma": 0.0281, "vega": 0.1681, "theta": -0.0669, "rho": 0.0646, "theo": 6.058, "change": -1.85, "open": 5.43, "high": 6.62, "low": 4.8, "tick": "down", "last_trade_price": 6.05, "last_trade_time": "2026-11-06T15:59:22", "percent_change": -23.4177, "prev_day_close": 6.07499980926514}, {"option": "WMT261218P00125000", "bid": 5.15, "bid_size": 17.0, "ask": 5.35, "ask_size": 320.0, "iv": 0.334, "open_interest": 10900.0, "volume": 1785.0, "delta": -0.4555, "gamma": 0.0282, "vega": 0.1684, "theta": -0.0669, "rho": -0.0628, "theo": 5.206, "change": 0.94, "open": 6.0, "high": 6.2, "low": 4.85, "tick": "up", "last_trade_price": 5.24, "last_trade_time": "2026-11-06T15:59:43", "percent_change": 21.8605, "prev_day_close": 5.17500019073486}, {"option": "WMT261218C00130000", "bid": 3.75, "bid_size": 25.0, "ask": 3.95, "ask_size": 335.0, "iv": 0.3286, "open_interest": 8329.0, "volume": 799.0, "delta": 0.4092, "gamma": 0.028, "vega": 0.1652, "theta": -0.0645, "rho": 0.0501, "theo": 3.8198, "change": -1.54, "open": 3.4, "high": 4.25, "low": 2.96, "tick": "down", "last_trade_price": 3.76, "last_trade_time": "2026-11-06T15:53:47", "percent_change": -29.0566, "prev_day_close": 3.80000007152557}, {"option": "WMT261218P00130000", "bid": 7.75, "bid_size": 312.0, "ask": 8.1, "ask_size": 54.0, "iv": 0.3241, "open_interest": 1904.0, "volume": 1320.0, "delta": -0.5957, "gamma": 0.028, "vega": 0.1645, "theta": -0.0647, "rho": -0.0799, "theo": 7.9681, "change": 1.35, "open": 8.95, "high": 9.44, "low": 7.45, "tick": "up", "last_trade_price": 8.05, "last_trade_time": "2026-11-06T15:54:50", "percent_change": 20.1493, "prev_day_close": 7.90000009536743}, {"option": "WMT261218C00135000", "bid": 2.17, "bid_size": 45.0, "ask": 2.38, "ask_size": 253.0, "iv": 0.325, "open_interest": 8489.0, "volume": 752.0, "delta": 0.2818, "gamma": 0.0245, "vega": 0.144, "theta": -0.0553, "rho": 0.0358, "theo": 2.2541, "change": -1.085, "open": 1.98, "high": 2.64, "low": 1.45, "tick": "up", "last_trade_price": 2.29, "last_trade_time": "2026-11-06T15:57:12", "percent_change": -32.1481, "prev_day_close": 2.23000001907349}, {"option": "WMT261218P00135000", "bid": 10.2, "bid_size": 534.0, "ask": 12.8, "ask_size": 524.0, "iv": 0.3298, "open_interest": 110.0, "volume": 3.0, "delta": -0.7237, "gamma": 0.0249, "vega": 0.1419, "theta": -0.0562, "rho": -0.0907, "theo": 11.4112, "change": 1.75, "open": 10.7, "high": 11.4, "low": 10.7, "tick": "up", "last_trade_price": 11.4, "last_trade_time": "2026-11-06T15:03:16", "percent_change": 18.1347, "prev_day_close": 11.2000002861023}, {"option": "WMT261218C00140000", "bid": 1.2, "bid_size": 38.0, "ask": 1.3, "ask_size": 105.0, "iv": 0.3211, "open_interest": 8977.0, "volume": 400.0, "delta": 0.1814, "gamma": 0.0192, "vega": 0.113, "theta": -0.0428, "rho": 0.0235, "theo": 1.2672, "change": -0.715, "open": 1.18, "high": 1.51, "low": 0.89, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-11-06T15:57:47", "percent_change": -35.4839, "prev_day_close": 1.24500000476837}, {"option": "WMT261218P00140000", "bid": 13.45, "bid_size": 324.0, "ask": 17.5, "ask_size": 328.0, "iv": 0.3264, "open_interest": 22.0, "volume": 0.0, "delta": -0.8277, "gamma": 0.0202, "vega": 0.1078, "theta": -0.0451, "rho": -0.0881, "theo": 15.4354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.2, "last_trade_time": "2026-11-05T10:01:58", "percent_change": 0.0, "prev_day_close": 15.125}, {"option": "WMT261218C00145000", "bid": 0.65, "bid_size": 65.0, "ask": 0.76, "ask_size": 244.0, "iv": 0.3262, "open_interest": 4072.0, "volume": 872.0, "delta": 0.1121, "gamma": 0.0137, "vega": 0.0822, "theta": -0.0311, "rho": 0.0148, "theo": 0.7048, "change": -0.485, "open": 0.7, "high": 0.84, "low": 0.46, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-11-06T15:55:58", "percent_change": -41.6309, "prev_day_close": 0.674999982118606}, {"option": "WMT261218P00145000", "bid": 17.9, "bid_size": 163.0, "ask": 21.95, "ask_size": 163.0, "iv": 0.329, "open_interest": 0.0, "volume": 0.0, "delta": -0.903, "gamma": 0.0154, "vega": 0.0738, "theta": -0.0351, "rho": -0.0712, "theo": 19.904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.65, "last_trade_time": "2026-07-23T10:36:50", "percent_change": 0.0, "prev_day_close": 19.5250005722046}, {"option": "WMT261218C00150000", "bid": 0.34, "bid_size": 35.0, "ask": 0.49, "ask_size": 441.0, "iv": 0.3361, "open_interest": 3351.0, "volume": 209.0, "delta": 0.0696, "gamma": 0.0093, "vega": 0.058, "theta": -0.0222, "rho": 0.0093, "theo": 0.408, "change": -0.315, "open": 0.49, "high": 0.49, "low": 0.11, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-06T15:33:28", "percent_change": -47.3684, "prev_day_close": 0.36999998986721}, {"option": "WMT261218P00150000", "bid": 22.75, "bid_size": 156.0, "ask": 26.55, "ask_size": 158.0, "iv": 0.3319, "open_interest": 5.0, "volume": 0.0, "delta": -0.9517, "gamma": 0.0109, "vega": 0.0415, "theta": -0.0268, "rho": -0.0461, "theo": 24.6613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.0, "last_trade_time": "2026-11-04T11:47:18", "percent_change": 0.0, "prev_day_close": 24.2750005722046}, {"option": "WMT261218C00155000", "bid": 0.2, "bid_size": 1.0, "ask": 0.3, "ask_size": 64.0, "iv": 0.3469, "open_interest": 1082.0, "volume": 24.0, "delta": 0.0451, "gamma": 0.0064, "vega": 0.0414, "theta": -0.0163, "rho": 0.006, "theo": 0.2545, "change": -0.18, "open": 0.19, "high": 0.25, "low": 0.19, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-11-06T14:58:10", "percent_change": -46.1538, "prev_day_close": 0.200000002980232}, {"option": "WMT261218P00155000", "bid": 27.55, "bid_size": 143.0, "ask": 31.05, "ask_size": 132.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9787, "gamma": 0.0066, "vega": 0.0215, "theta": -0.0175, "rho": -0.024, "theo": 29.5677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.9, "last_trade_time": "2026-05-28T13:08:33", "percent_change": 0.0, "prev_day_close": 29.1500005722046}, {"option": "WMT261218C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 425.0, "iv": 0.3449, "open_interest": 749.0, "volume": 31.0, "delta": 0.0308, "gamma": 0.0045, "vega": 0.0304, "theta": -0.0124, "rho": 0.0041, "theo": 0.1712, "change": -0.19, "open": 0.13, "high": 0.25, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T15:50:23", "percent_change": -79.1667, "prev_day_close": 0.125000001862645}, {"option": "WMT261218P00160000", "bid": 32.6, "bid_size": 1.0, "ask": 36.6, "ask_size": 108.0, "iv": 0.4062, "open_interest": 1.0, "volume": 0.0, "delta": -0.9913, "gamma": 0.0034, "vega": 0.0092, "theta": -0.0088, "rho": -0.0106, "theo": 34.5377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.67, "last_trade_time": "2026-11-04T11:40:40", "percent_change": 0.0, "prev_day_close": 34.4250011444092}, {"option": "WMT261218C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.61, "ask_size": 1056.0, "iv": 0.4436, "open_interest": 1559.0, "volume": 2.0, "delta": 0.0223, "gamma": 0.0032, "vega": 0.0232, "theta": -0.0099, "rho": 0.003, "theo": 0.1237, "change": -0.07, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-06T10:44:28", "percent_change": -46.6667, "prev_day_close": 0.120000002905726}, {"option": "WMT261218P00165000", "bid": 37.55, "bid_size": 112.0, "ask": 40.8, "ask_size": 112.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9964, "gamma": 0.0016, "vega": 0.0031, "theta": -0.0038, "rho": -0.0033, "theo": 39.5289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.3, "last_trade_time": "2026-10-22T15:56:12", "percent_change": 0.0, "prev_day_close": 39.2249984741211}, {"option": "WMT261218C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.98, "ask_size": 574.0, "iv": 0.5265, "open_interest": 306.0, "volume": 0.0, "delta": 0.0168, "gamma": 0.0024, "vega": 0.0182, "theta": -0.0081, "rho": 0.0022, "theo": 0.0941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T14:27:14", "percent_change": 0.0, "prev_day_close": 0.0799999982118606}, {"option": "WMT261218P00170000", "bid": 42.55, "bid_size": 112.0, "ask": 45.8, "ask_size": 112.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0007, "vega": 0.0016, "theta": -0.0013, "rho": -0.0007, "theo": 44.5258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.0, "last_trade_time": "2026-09-04T15:55:41", "percent_change": 0.0, "prev_day_close": 44.2249984741211}, {"option": "WMT261218C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 558.0, "iv": 0.537, "open_interest": 106.0, "volume": 0.0, "delta": 0.0131, "gamma": 0.0019, "vega": 0.0147, "theta": -0.0068, "rho": 0.0017, "theo": 0.0742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T12:16:48", "percent_change": 0.0, "prev_day_close": 0.0700000002980232}, {"option": "WMT261218P00175000", "bid": 47.6, "bid_size": 108.0, "ask": 51.0, "ask_size": 108.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0003, "vega": 0.0004, "theta": -0.0005, "rho": -0.0004, "theo": 49.5253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.35, "last_trade_time": "2026-02-18T15:06:01", "percent_change": 0.0, "prev_day_close": 49.3249988555908}, {"option": "WMT261218C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 543.0, "iv": 0.5731, "open_interest": 48.0, "volume": 0.0, "delta": 0.0104, "gamma": 0.0015, "vega": 0.0121, "theta": -0.0059, "rho": 0.0014, "theo": 0.0601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-29T11:42:06", "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "WMT261218P00180000", "bid": 52.65, "bid_size": 112.0, "ask": 55.8, "ask_size": 112.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0002, "theta": 0.0, "rho": 0.0, "theo": 54.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.0, "last_trade_time": "2026-11-05T09:55:51", "percent_change": 0.0, "prev_day_close": 54.2999992370606}, {"option": "WMT261218C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.91, "ask_size": 559.0, "iv": 0.6302, "open_interest": 59.0, "volume": 0.0, "delta": 0.0085, "gamma": 0.0012, "vega": 0.0101, "theta": -0.0051, "rho": 0.0011, "theo": 0.0497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-11-05T11:47:34", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "WMT261218P00185000", "bid": 57.75, "bid_size": 108.0, "ask": 60.8, "ask_size": 108.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 59.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.2999992370606}, {"option": "WMT261218C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 563.0, "iv": 0.6987, "open_interest": 107.0, "volume": 0.0, "delta": 0.007, "gamma": 0.001, "vega": 0.0086, "theta": -0.0045, "rho": 0.0009, "theo": 0.0418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-29T11:43:40", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "WMT261218P00190000", "bid": 62.55, "bid_size": 112.0, "ask": 65.8, "ask_size": 112.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 64.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.2000007629394}, {"option": "WMT261218C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 119.0, "iv": 0.5007, "open_interest": 380.0, "volume": 16.0, "delta": 0.0059, "gamma": 0.0008, "vega": 0.0073, "theta": -0.004, "rho": 0.0008, "theo": 0.0356, "change": -0.02, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-06T13:42:55", "percent_change": -50.0, "prev_day_close": 0.0299999993294477}, {"option": "WMT261218P00195000", "bid": 68.2, "bid_size": 112.0, "ask": 70.8, "ask_size": 112.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 69.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.2000007629394}, {"option": "WMT261224C00065000", "bid": 58.7, "bid_size": 37.0, "ask": 62.65, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0002, "vega": 0.003, "theta": -0.002, "rho": 0.0574, "theo": 60.7427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.2250003814697}, {"option": "WMT261224P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 43.0, "iv": 1.1996, "open_interest": 0.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0002, "vega": 0.0035, "theta": -0.0023, "rho": -0.0004, "theo": 0.0226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "WMT261224C00070000", "bid": 53.7, "bid_size": 37.0, "ask": 57.65, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0003, "vega": 0.0039, "theta": -0.0026, "rho": 0.0617, "theo": 55.7686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.2250003814697}, {"option": "WMT261224P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 42.0, "iv": 1.0841, "open_interest": 0.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0004, "vega": 0.0047, "theta": -0.0029, "rho": -0.0006, "theo": 0.0296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "WMT261224C00075000", "bid": 48.75, "bid_size": 37.0, "ask": 52.7, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0005, "vega": 0.0056, "theta": -0.0032, "rho": 0.0666, "theo": 50.7967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.2250003814697}, {"option": "WMT261224P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 44.0, "iv": 0.9761, "open_interest": 0.0, "volume": 0.0, "delta": -0.0047, "gamma": 0.0005, "vega": 0.0064, "theta": -0.0036, "rho": -0.0008, "theo": 0.0392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "WMT261224C00080000", "bid": 44.05, "bid_size": 37.0, "ask": 47.7, "ask_size": 12.0, "iv": 0.5738, "open_interest": 0.0, "volume": 0.0, "delta": 0.994, "gamma": 0.0007, "vega": 0.008, "theta": -0.0042, "rho": 0.0717, "theo": 45.8286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.2749996185303}, {"option": "WMT261224P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 112.0, "iv": 0.8744, "open_interest": 0.0, "volume": 0.0, "delta": -0.0067, "gamma": 0.0008, "vega": 0.0088, "theta": -0.0045, "rho": -0.0011, "theo": 0.0528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "WMT261224C00085000", "bid": 38.8, "bid_size": 37.0, "ask": 42.8, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.991, "gamma": 0.0011, "vega": 0.0112, "theta": -0.0055, "rho": 0.0758, "theo": 40.8679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.1749992370606}, {"option": "WMT261224P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 111.0, "iv": 0.7791, "open_interest": 0.0, "volume": 0.0, "delta": -0.0099, "gamma": 0.0012, "vega": 0.0122, "theta": -0.0058, "rho": -0.0016, "theo": 0.0738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "WMT261224C00090000", "bid": 33.85, "bid_size": 37.0, "ask": 37.8, "ask_size": 12.0, "iv": 0.2857, "open_interest": 0.0, "volume": 0.0, "delta": 0.9859, "gamma": 0.0018, "vega": 0.0166, "theta": -0.0074, "rho": 0.0809, "theo": 35.9208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.3249988555908}, {"option": "WMT261224P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.17, "ask_size": 122.0, "iv": 0.6899, "open_interest": 0.0, "volume": 0.0, "delta": -0.015, "gamma": 0.0019, "vega": 0.0176, "theta": -0.0077, "rho": -0.0024, "theo": 0.1087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.08500003814697}, {"option": "WMT261224C00095000", "bid": 29.15, "bid_size": 53.0, "ask": 32.85, "ask_size": 12.0, "iv": 0.4075, "open_interest": 0.0, "volume": 0.0, "delta": 0.9769, "gamma": 0.003, "vega": 0.0256, "theta": -0.0105, "rho": 0.0883, "theo": 31.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.4250011444092}, {"option": "WMT261224P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.24, "ask_size": 113.0, "iv": 0.6063, "open_interest": 0.0, "volume": 0.0, "delta": -0.0243, "gamma": 0.0031, "vega": 0.0265, "theta": -0.0108, "rho": -0.0039, "theo": 0.1725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.11500000953674}, {"option": "WMT261224C00100000", "bid": 24.2, "bid_size": 68.0, "ask": 28.0, "ask_size": 31.0, "iv": 0.3685, "open_interest": 0.0, "volume": 3.0, "delta": 0.9598, "gamma": 0.0051, "vega": 0.0398, "theta": -0.0155, "rho": 0.0933, "theo": 26.1445, "change": 26.55, "open": 26.85, "high": 26.85, "low": 26.55, "tick": "down", "last_trade_price": 26.55, "last_trade_time": "2026-11-06T15:18:50", "percent_change": 0.0, "prev_day_close": 26.3249998092651}, {"option": "WMT261224P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 81.0, "iv": 0.4245, "open_interest": 0.0, "volume": 0.0, "delta": -0.0415, "gamma": 0.0051, "vega": 0.0412, "theta": -0.0157, "rho": -0.0066, "theo": 0.2981, "change": 0.0, "open": 0.0, "high": 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": "WMT261224C00105000", "bid": 19.4, "bid_size": 62.0, "ask": 23.4, "ask_size": 32.0, "iv": 0.3576, "open_interest": 0.0, "volume": 0.0, "delta": 0.9277, "gamma": 0.0084, "vega": 0.0634, "theta": -0.0234, "rho": 0.1002, "theo": 21.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.625}, {"option": "WMT261224P00105000", "bid": 0.25, "bid_size": 98.0, "ask": 0.65, "ask_size": 57.0, "iv": 0.3429, "open_interest": 0.0, "volume": 2.0, "delta": -0.0737, "gamma": 0.0085, "vega": 0.0642, "theta": -0.0236, "rho": -0.0118, "theo": 0.5555, "change": 0.56, "open": 0.69, "high": 0.69, "low": 0.56, "tick": "down", "last_trade_price": 0.56, "last_trade_time": "2026-11-06T09:47:29", "percent_change": 0.0, "prev_day_close": 0.569999992847443}, {"option": "WMT261224C00110000", "bid": 15.9, "bid_size": 91.0, "ask": 18.2, "ask_size": 43.0, "iv": 0.3587, "open_interest": 0.0, "volume": 0.0, "delta": 0.8724, "gamma": 0.0132, "vega": 0.0956, "theta": -0.0343, "rho": 0.1041, "theo": 16.9403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0500001907349}, {"option": "WMT261224P00110000", "bid": 0.6, "bid_size": 124.0, "ask": 1.47, "ask_size": 143.0, "iv": 0.3449, "open_interest": 0.0, "volume": 7.0, "delta": -0.129, "gamma": 0.0133, "vega": 0.0962, "theta": -0.0345, "rho": -0.0203, "theo": 1.0582, "change": 0.92, "open": 1.4, "high": 1.4, "low": 0.92, "tick": "down", "last_trade_price": 0.92, "last_trade_time": "2026-11-06T13:07:22", "percent_change": 0.0, "prev_day_close": 0.935000032186508}, {"option": "WMT261224C00112000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "WMT261224P00112000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "WMT261224C00113000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "WMT261224P00113000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "WMT261224C00114000", "bid": 11.65, "bid_size": 96.0, "ask": 15.6, "ask_size": 44.0, "iv": 0.3392, "open_interest": 0.0, "volume": 4.0, "delta": 0.8077, "gamma": 0.0177, "vega": 0.1247, "theta": -0.044, "rho": 0.1048, "theo": 13.6336, "change": 14.33, "open": 12.95, "high": 14.33, "low": 12.95, "tick": "up", "last_trade_price": 14.33, "last_trade_time": "2026-11-06T11:29:21", "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "WMT261224P00114000", "bid": 1.29, "bid_size": 1.0, "ask": 2.7, "ask_size": 117.0, "iv": 0.3595, "open_interest": 0.0, "volume": 0.0, "delta": -0.1944, "gamma": 0.0178, "vega": 0.126, "theta": -0.0444, "rho": -0.0306, "theo": 1.7412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.68500000238419}, {"option": "WMT261224C00115000", "bid": 11.2, "bid_size": 97.0, "ask": 14.3, "ask_size": 43.0, "iv": 0.3303, "open_interest": 0.0, "volume": 0.0, "delta": 0.7887, "gamma": 0.0188, "vega": 0.1319, "theta": -0.0463, "rho": 0.1058, "theo": 12.8548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "WMT261224P00115000", "bid": 1.64, "bid_size": 15.0, "ask": 2.05, "ask_size": 6.0, "iv": 0.3291, "open_interest": 0.0, "volume": 7.0, "delta": -0.2136, "gamma": 0.019, "vega": 0.1326, "theta": -0.0468, "rho": -0.0332, "theo": 1.9605, "change": 1.95, "open": 1.82, "high": 2.0, "low": 1.76, "tick": "no_change", "last_trade_price": 1.95, "last_trade_time": "2026-11-06T15:26:13", "percent_change": 0.0, "prev_day_close": 1.91999995708466}, {"option": "WMT261224C00116000", "bid": 10.7, "bid_size": 48.0, "ask": 13.6, "ask_size": 42.0, "iv": 0.3406, "open_interest": 0.0, "volume": 0.0, "delta": 0.7685, "gamma": 0.0199, "vega": 0.1388, "theta": -0.0486, "rho": 0.1044, "theo": 12.0976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.125}, {"option": "WMT261224P00116000", "bid": 1.44, "bid_size": 61.0, "ask": 3.15, "ask_size": 133.0, "iv": 0.3434, "open_interest": 6.0, "volume": 6.0, "delta": -0.2339, "gamma": 0.0201, "vega": 0.1394, "theta": -0.0491, "rho": -0.0367, "theo": 2.1998, "change": 0.515, "open": 2.0, "high": 2.0, "low": 1.98, "tick": "down", "last_trade_price": 1.98, "last_trade_time": "2026-11-06T13:57:30", "percent_change": 35.1536, "prev_day_close": 2.14499998092651}, {"option": "WMT261224C00117000", "bid": 9.95, "bid_size": 59.0, "ask": 12.7, "ask_size": 42.0, "iv": 0.3329, "open_interest": 0.0, "volume": 0.0, "delta": 0.7474, "gamma": 0.0209, "vega": 0.1454, "theta": -0.0508, "rho": 0.1038, "theo": 11.3626, "change": 0.0, "open": 0.0, "high": 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": "WMT261224P00117000", "bid": 1.82, "bid_size": 10.0, "ask": 3.45, "ask_size": 123.0, "iv": 0.3469, "open_interest": 5.0, "volume": 3.0, "delta": -0.2552, "gamma": 0.0211, "vega": 0.1465, "theta": -0.0513, "rho": -0.0399, "theo": 2.4619, "change": 0.575, "open": 2.64, "high": 2.64, "low": 2.27, "tick": "up", "last_trade_price": 2.37, "last_trade_time": "2026-11-06T13:45:42", "percent_change": 32.0334, "prev_day_close": 2.47500002384186}, {"option": "WMT261224C00118000", "bid": 9.95, "bid_size": 43.0, "ask": 11.9, "ask_size": 61.0, "iv": 0.3522, "open_interest": 0.0, "volume": 14.0, "delta": 0.7252, "gamma": 0.0219, "vega": 0.1517, "theta": -0.0528, "rho": 0.1029, "theo": 10.6507, "change": -2.96, "open": 10.49, "high": 10.49, "low": 10.49, "tick": "down", "last_trade_price": 10.49, "last_trade_time": "2026-11-06T10:23:45", "percent_change": -22.0074, "prev_day_close": 10.5500001907349}, {"option": "WMT261224P00118000", "bid": 1.99, "bid_size": 10.0, "ask": 3.9, "ask_size": 126.0, "iv": 0.3464, "open_interest": 0.0, "volume": 2.0, "delta": -0.2776, "gamma": 0.0221, "vega": 0.1523, "theta": -0.0534, "rho": -0.043, "theo": 2.748, "change": 0.64, "open": 2.5, "high": 2.6, "low": 2.5, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-11-06T14:12:14", "percent_change": 32.6531, "prev_day_close": 2.71499991416931}, {"option": "WMT261224C00119000", "bid": 8.55, "bid_size": 59.0, "ask": 11.2, "ask_size": 41.0, "iv": 0.3272, "open_interest": 0.0, "volume": 0.0, "delta": 0.7021, "gamma": 0.0229, "vega": 0.1576, "theta": -0.0547, "rho": 0.1021, "theo": 9.9631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.92500019073486}, {"option": "WMT261224P00119000", "bid": 2.2, "bid_size": 9.0, "ask": 4.5, "ask_size": 101.0, "iv": 0.3511, "open_interest": 1.0, "volume": 0.0, "delta": -0.3009, "gamma": 0.0231, "vega": 0.1579, "theta": -0.0553, "rho": -0.047, "theo": 3.0569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.57, "last_trade_time": "2026-11-05T10:06:01", "percent_change": 0.0, "prev_day_close": 3.66999995708466}, {"option": "WMT261224C00120000", "bid": 8.8, "bid_size": 67.0, "ask": 10.9, "ask_size": 304.0, "iv": 0.3648, "open_interest": 3.0, "volume": 2.0, "delta": 0.6785, "gamma": 0.0237, "vega": 0.1628, "theta": -0.0564, "rho": 0.1008, "theo": 9.3072, "change": -2.125, "open": 10.1, "high": 10.1, "low": 9.35, "tick": "down", "last_trade_price": 9.35, "last_trade_time": "2026-11-06T15:57:23", "percent_change": -18.5185, "prev_day_close": 9.65000009536743}, {"option": "WMT261224P00120000", "bid": 3.15, "bid_size": 6.0, "ask": 4.25, "ask_size": 71.0, "iv": 0.3504, "open_interest": 12.0, "volume": 23.0, "delta": -0.325, "gamma": 0.024, "vega": 0.1635, "theta": -0.057, "rho": -0.0501, "theo": 3.3925, "change": 1.3, "open": 4.44, "high": 4.44, "low": 3.0, "tick": "up", "last_trade_price": 3.85, "last_trade_time": "2026-11-06T15:56:45", "percent_change": 50.9804, "prev_day_close": 3.35000002384186}, {"option": "WMT261224C00121000", "bid": 8.0, "bid_size": 49.0, "ask": 9.9, "ask_size": 52.0, "iv": 0.3472, "open_interest": 0.0, "volume": 3.0, "delta": 0.6539, "gamma": 0.0245, "vega": 0.1676, "theta": -0.0579, "rho": 0.0984, "theo": 8.6695, "change": -2.085, "open": 8.75, "high": 9.24, "low": 8.75, "tick": "up", "last_trade_price": 9.24, "last_trade_time": "2026-11-06T11:32:07", "percent_change": -18.4106, "prev_day_close": 9.05000019073486}, {"option": "WMT261224P00121000", "bid": 2.49, "bid_size": 8.0, "ask": 5.05, "ask_size": 107.0, "iv": 0.3312, "open_interest": 0.0, "volume": 0.0, "delta": -0.3499, "gamma": 0.0248, "vega": 0.168, "theta": -0.0585, "rho": -0.0541, "theo": 3.7528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.72500002384186}, {"option": "WMT261224C00122000", "bid": 6.45, "bid_size": 83.0, "ask": 9.45, "ask_size": 75.0, "iv": 0.3231, "open_interest": 0.0, "volume": 1.0, "delta": 0.6286, "gamma": 0.0252, "vega": 0.1717, "theta": -0.0591, "rho": 0.095, "theo": 8.0582, "change": -3.35, "open": 7.25, "high": 7.25, "low": 7.25, "tick": "down", "last_trade_price": 7.25, "last_trade_time": "2026-11-06T09:36:46", "percent_change": -31.6038, "prev_day_close": 8.07500004768372}, {"option": "WMT261224P00122000", "bid": 2.98, "bid_size": 82.0, "ask": 5.25, "ask_size": 66.0, "iv": 0.3282, "open_interest": 3.0, "volume": 1.0, "delta": -0.3751, "gamma": 0.0254, "vega": 0.1723, "theta": -0.0597, "rho": -0.0581, "theo": 4.1352, "change": 0.91, "open": 4.0, "high": 4.0, "low": 4.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-11-06T13:45:42", "percent_change": 29.4498, "prev_day_close": 4.04999995231628}, {"option": "WMT261224C00123000", "bid": 5.75, "bid_size": 66.0, "ask": 9.0, "ask_size": 54.0, "iv": 0.3227, "open_interest": 0.0, "volume": 0.0, "delta": 0.6028, "gamma": 0.0258, "vega": 0.175, "theta": -0.0601, "rho": 0.0915, "theo": 7.4734, "change": 0.0, "open": 0.0, "high": 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": "WMT261224P00123000", "bid": 3.2, "bid_size": 98.0, "ask": 5.2, "ask_size": 77.0, "iv": 0.3083, "open_interest": 0.0, "volume": 2.0, "delta": -0.4012, "gamma": 0.026, "vega": 0.1753, "theta": -0.0607, "rho": -0.0612, "theo": 4.5503, "change": 1.425, "open": 4.93, "high": 4.93, "low": 4.4, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-11-06T14:42:59", "percent_change": 47.8992, "prev_day_close": 4.45000004768372}, {"option": "WMT261224C00124000", "bid": 5.75, "bid_size": 74.0, "ask": 8.05, "ask_size": 67.0, "iv": 0.3264, "open_interest": 0.0, "volume": 0.0, "delta": 0.5766, "gamma": 0.0262, "vega": 0.1777, "theta": -0.0609, "rho": 0.0877, "theo": 6.9158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "WMT261224P00124000", "bid": 3.55, "bid_size": 65.0, "ask": 6.25, "ask_size": 69.0, "iv": 0.3222, "open_interest": 1.0, "volume": 1.0, "delta": -0.4277, "gamma": 0.0265, "vega": 0.1779, "theta": -0.0615, "rho": -0.0657, "theo": 4.9906, "change": 1.345, "open": 4.71, "high": 4.71, "low": 4.71, "tick": "up", "last_trade_price": 4.71, "last_trade_time": "2026-11-06T13:53:30", "percent_change": 39.9703, "prev_day_close": 4.85000014305115}, {"option": "WMT261224C00125000", "bid": 5.35, "bid_size": 61.0, "ask": 7.75, "ask_size": 57.0, "iv": 0.3355, "open_interest": 1.0, "volume": 2.0, "delta": 0.5502, "gamma": 0.0266, "vega": 0.1796, "theta": -0.0614, "rho": 0.084, "theo": 6.3856, "change": -1.32, "open": 6.68, "high": 6.68, "low": 6.68, "tick": "down", "last_trade_price": 6.68, "last_trade_time": "2026-11-06T14:20:14", "percent_change": -16.5, "prev_day_close": 6.40000009536743}, {"option": "WMT261224P00125000", "bid": 3.9, "bid_size": 102.0, "ask": 6.55, "ask_size": 98.0, "iv": 0.3133, "open_interest": 2.0, "volume": 7.0, "delta": -0.4544, "gamma": 0.0269, "vega": 0.1797, "theta": -0.0619, "rho": -0.0692, "theo": 5.4593, "change": 0.83, "open": 6.22, "high": 6.22, "low": 5.14, "tick": "down", "last_trade_price": 5.28, "last_trade_time": "2026-11-06T14:20:14", "percent_change": 18.6517, "prev_day_close": 5.29999995231628}, {"option": "WMT261224C00126000", "bid": 5.15, "bid_size": 96.0, "ask": 7.15, "ask_size": 99.0, "iv": 0.3402, "open_interest": 0.0, "volume": 11.0, "delta": 0.5235, "gamma": 0.0268, "vega": 0.1807, "theta": -0.0616, "rho": 0.0802, "theo": 5.8828, "change": -1.25, "open": 5.14, "high": 6.9, "low": 5.14, "tick": "up", "last_trade_price": 6.9, "last_trade_time": "2026-11-06T11:03:11", "percent_change": -15.3374, "prev_day_close": 5.92499995231628}, {"option": "WMT261224P00126000", "bid": 4.6, "bid_size": 67.0, "ask": 7.45, "ask_size": 63.0, "iv": 0.3292, "open_interest": 0.0, "volume": 0.0, "delta": -0.4814, "gamma": 0.0271, "vega": 0.1806, "theta": -0.0621, "rho": -0.0729, "theo": 5.9565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.875}, {"option": "WMT261224C00127000", "bid": 4.65, "bid_size": 100.0, "ask": 6.0, "ask_size": 88.0, "iv": 0.32, "open_interest": 0.0, "volume": 9.0, "delta": 0.4968, "gamma": 0.027, "vega": 0.181, "theta": -0.0615, "rho": 0.0763, "theo": 5.4079, "change": -2.09, "open": 5.0, "high": 5.86, "low": 5.0, "tick": "down", "last_trade_price": 5.56, "last_trade_time": "2026-11-06T15:50:03", "percent_change": -27.3203, "prev_day_close": 5.52500009536743}, {"option": "WMT261224P00127000", "bid": 5.3, "bid_size": 81.0, "ask": 7.75, "ask_size": 80.0, "iv": 0.3271, "open_interest": 0.0, "volume": 1.0, "delta": -0.5083, "gamma": 0.0272, "vega": 0.1809, "theta": -0.0621, "rho": -0.0774, "theo": 6.4798, "change": 1.45, "open": 6.1, "high": 6.1, "low": 6.1, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-11-06T12:51:40", "percent_change": 31.1828, "prev_day_close": 6.27500009536743}, {"option": "WMT261224C00128000", "bid": 3.4, "bid_size": 93.0, "ask": 6.4, "ask_size": 86.0, "iv": 0.3205, "open_interest": 0.0, "volume": 1.0, "delta": 0.4703, "gamma": 0.027, "vega": 0.1805, "theta": -0.0612, "rho": 0.0724, "theo": 4.9603, "change": -2.3, "open": 4.9, "high": 4.9, "low": 4.9, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-11-06T15:06:04", "percent_change": -31.9444, "prev_day_close": 4.92499995231628}, {"option": "WMT261224P00128000", "bid": 5.45, "bid_size": 67.0, "ask": 8.4, "ask_size": 62.0, "iv": 0.3178, "open_interest": 2.0, "volume": 0.0, "delta": -0.5351, "gamma": 0.0272, "vega": 0.18, "theta": -0.0618, "rho": -0.0801, "theo": 7.0333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.79, "last_trade_time": "2026-11-05T10:44:53", "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "WMT261224C00129000", "bid": 2.97, "bid_size": 68.0, "ask": 6.05, "ask_size": 72.0, "iv": 0.3215, "open_interest": 0.0, "volume": 0.0, "delta": 0.4439, "gamma": 0.0268, "vega": 0.1793, "theta": -0.0606, "rho": 0.0685, "theo": 4.54, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.85000014305115}, {"option": "WMT261224P00129000", "bid": 6.15, "bid_size": 80.0, "ask": 9.0, "ask_size": 90.0, "iv": 0.3211, "open_interest": 5.0, "volume": 1.0, "delta": -0.5618, "gamma": 0.0271, "vega": 0.1788, "theta": -0.0612, "rho": -0.084, "theo": 7.6128, "change": 1.425, "open": 7.8, "high": 7.8, "low": 7.8, "tick": "up", "last_trade_price": 7.8, "last_trade_time": "2026-11-06T13:43:36", "percent_change": 22.3529, "prev_day_close": 7.35000014305115}, {"option": "WMT261224C00130000", "bid": 2.71, "bid_size": 426.0, "ask": 5.4, "ask_size": 312.0, "iv": 0.3174, "open_interest": 12.0, "volume": 6.0, "delta": 0.4179, "gamma": 0.0266, "vega": 0.1773, "theta": -0.0598, "rho": 0.0646, "theo": 4.1466, "change": -1.245, "open": 4.51, "high": 4.51, "low": 4.18, "tick": "down", "last_trade_price": 4.18, "last_trade_time": "2026-11-06T14:18:15", "percent_change": -22.9493, "prev_day_close": 4.17500007152557}, {"option": "WMT261224P00130000", "bid": 6.85, "bid_size": 62.0, "ask": 9.7, "ask_size": 57.0, "iv": 0.3258, "open_interest": 0.0, "volume": 0.0, "delta": -0.588, "gamma": 0.0268, "vega": 0.1762, "theta": -0.0604, "rho": -0.0877, "theo": 8.2186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "WMT261224C00131000", "bid": 2.58, "bid_size": 341.0, "ask": 5.0, "ask_size": 302.0, "iv": 0.3226, "open_interest": 5.0, "volume": 1.0, "delta": 0.3924, "gamma": 0.0262, "vega": 0.1746, "theta": -0.0587, "rho": 0.0608, "theo": 3.7791, "change": -2.52, "open": 2.78, "high": 2.78, "low": 2.78, "tick": "down", "last_trade_price": 2.78, "last_trade_time": "2026-11-06T09:42:02", "percent_change": -47.5472, "prev_day_close": 3.97500002384186}, {"option": "WMT261224P00131000", "bid": 7.4, "bid_size": 58.0, "ask": 10.65, "ask_size": 54.0, "iv": 0.3319, "open_interest": 1.0, "volume": 0.0, "delta": -0.6138, "gamma": 0.0265, "vega": 0.1733, "theta": -0.0593, "rho": -0.0898, "theo": 8.8535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.96, "last_trade_time": "2026-11-05T10:35:24", "percent_change": 0.0, "prev_day_close": 8.625}, {"option": "WMT261224C00132000", "bid": 2.73, "bid_size": 59.0, "ask": 4.7, "ask_size": 92.0, "iv": 0.3377, "open_interest": 0.0, "volume": 1.0, "delta": 0.3675, "gamma": 0.0257, "vega": 0.1711, "theta": -0.0574, "rho": 0.057, "theo": 3.4372, "change": -2.405, "open": 2.97, "high": 2.97, "low": 2.97, "tick": "down", "last_trade_price": 2.97, "last_trade_time": "2026-11-06T11:46:06", "percent_change": -44.7442, "prev_day_close": 3.55000007152557}, {"option": "WMT261224P00132000", "bid": 8.05, "bid_size": 54.0, "ask": 10.9, "ask_size": 42.0, "iv": 0.3193, "open_interest": 0.0, "volume": 0.0, "delta": -0.639, "gamma": 0.026, "vega": 0.17, "theta": -0.0581, "rho": -0.0931, "theo": 9.5118, "change": 0.0, "open": 0.0, "high": 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": "WMT261224C00133000", "bid": 1.99, "bid_size": 84.0, "ask": 4.35, "ask_size": 92.0, "iv": 0.3241, "open_interest": 0.0, "volume": 2.0, "delta": 0.3433, "gamma": 0.0251, "vega": 0.1672, "theta": -0.056, "rho": 0.0534, "theo": 3.12, "change": -1.65, "open": 2.62, "high": 3.2, "low": 2.62, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-11-06T14:01:42", "percent_change": -34.0206, "prev_day_close": 3.17999994754791}, {"option": "WMT261224P00133000", "bid": 8.8, "bid_size": 67.0, "ask": 11.6, "ask_size": 63.0, "iv": 0.3209, "open_interest": 0.0, "volume": 0.0, "delta": -0.6639, "gamma": 0.0254, "vega": 0.1651, "theta": -0.0566, "rho": -0.0952, "theo": 10.2022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "WMT261224C00134000", "bid": 1.7, "bid_size": 89.0, "ask": 3.9, "ask_size": 88.0, "iv": 0.3193, "open_interest": 1.0, "volume": 1.0, "delta": 0.3196, "gamma": 0.0244, "vega": 0.1626, "theta": -0.0543, "rho": 0.0498, "theo": 2.8231, "change": -1.44, "open": 2.86, "high": 2.86, "low": 2.86, "tick": "down", "last_trade_price": 2.86, "last_trade_time": "2026-11-06T14:01:42", "percent_change": -33.4884, "prev_day_close": 2.86000001430512}, {"option": "WMT261224P00134000", "bid": 9.45, "bid_size": 56.0, "ask": 12.15, "ask_size": 41.0, "iv": 0.3137, "open_interest": 0.0, "volume": 0.0, "delta": -0.6876, "gamma": 0.0248, "vega": 0.1606, "theta": -0.055, "rho": -0.0968, "theo": 10.9115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "WMT261224C00135000", "bid": 1.54, "bid_size": 279.0, "ask": 3.45, "ask_size": 318.0, "iv": 0.3167, "open_interest": 10.0, "volume": 3.0, "delta": 0.297, "gamma": 0.0237, "vega": 0.1575, "theta": -0.0525, "rho": 0.0463, "theo": 2.5527, "change": -0.925, "open": 2.05, "high": 2.8, "low": 1.95, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-11-06T10:31:21", "percent_change": -24.8322, "prev_day_close": 2.79999995231628}, {"option": "WMT261224P00135000", "bid": 10.2, "bid_size": 54.0, "ask": 13.05, "ask_size": 46.0, "iv": 0.3193, "open_interest": 0.0, "volume": 0.0, "delta": -0.7107, "gamma": 0.0241, "vega": 0.1557, "theta": -0.0533, "rho": -0.0999, "theo": 11.642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4749999046326}, {"option": "WMT261224C00136000", "bid": 1.26, "bid_size": 99.0, "ask": 3.3, "ask_size": 98.0, "iv": 0.3186, "open_interest": 0.0, "volume": 0.0, "delta": 0.2753, "gamma": 0.0229, "vega": 0.1521, "theta": -0.0506, "rho": 0.043, "theo": 2.304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.28000003099442}, {"option": "WMT261224P00136000", "bid": 11.1, "bid_size": 55.0, "ask": 13.85, "ask_size": 44.0, "iv": 0.3255, "open_interest": 0.0, "volume": 0.0, "delta": -0.7328, "gamma": 0.0233, "vega": 0.1488, "theta": -0.0515, "rho": -0.1, "theo": 12.3963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.125}, {"option": "WMT261224C00137000", "bid": 0.92, "bid_size": 40.0, "ask": 2.96, "ask_size": 33.0, "iv": 0.3106, "open_interest": 0.0, "volume": 0.0, "delta": 0.2546, "gamma": 0.022, "vega": 0.1463, "theta": -0.0485, "rho": 0.0398, "theo": 2.076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67000004649162}, {"option": "WMT261224P00137000", "bid": 11.75, "bid_size": 24.0, "ask": 14.9, "ask_size": 24.0, "iv": 0.3307, "open_interest": 0.0, "volume": 0.0, "delta": -0.7539, "gamma": 0.0225, "vega": 0.1432, "theta": -0.0496, "rho": -0.1006, "theo": 13.1716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.125}, {"option": "WMT261224C00138000", "bid": 1.17, "bid_size": 132.0, "ask": 2.62, "ask_size": 108.0, "iv": 0.3219, "open_interest": 0.0, "volume": 0.0, "delta": 0.235, "gamma": 0.0211, "vega": 0.1401, "theta": -0.0464, "rho": 0.0368, "theo": 1.8679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89500004053116}, {"option": "WMT261224P00138000", "bid": 12.55, "bid_size": 39.0, "ask": 15.5, "ask_size": 40.0, "iv": 0.3243, "open_interest": 0.0, "volume": 0.0, "delta": -0.7742, "gamma": 0.0217, "vega": 0.1372, "theta": -0.0477, "rho": -0.1012, "theo": 13.9656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9499998092651}, {"option": "WMT261224C00139000", "bid": 1.11, "bid_size": 135.0, "ask": 2.25, "ask_size": 79.0, "iv": 0.3201, "open_interest": 2.0, "volume": 2.0, "delta": 0.2164, "gamma": 0.0201, "vega": 0.134, "theta": -0.0443, "rho": 0.0339, "theo": 1.6783, "change": -1.49, "open": 0.9, "high": 1.55, "low": 0.9, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-11-06T09:40:06", "percent_change": -49.0132, "prev_day_close": 1.69999998807907}, {"option": "WMT261224P00139000", "bid": 13.4, "bid_size": 42.0, "ask": 16.1, "ask_size": 40.0, "iv": 0.3175, "open_interest": 0.0, "volume": 0.0, "delta": -0.7934, "gamma": 0.0208, "vega": 0.1291, "theta": -0.0458, "rho": -0.1002, "theo": 14.781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6000003814697}, {"option": "WMT261224C00140000", "bid": 0.63, "bid_size": 148.0, "ask": 2.47, "ask_size": 124.0, "iv": 0.3235, "open_interest": 3.0, "volume": 9.0, "delta": 0.1989, "gamma": 0.0191, "vega": 0.1275, "theta": -0.0421, "rho": 0.0312, "theo": 1.5062, "change": -0.975, "open": 1.22, "high": 1.59, "low": 1.08, "tick": "no_change", "last_trade_price": 1.59, "last_trade_time": "2026-11-06T10:41:09", "percent_change": -38.0117, "prev_day_close": 1.57499998807907}, {"option": "WMT261224P00140000", "bid": 13.65, "bid_size": 99.0, "ask": 17.65, "ask_size": 24.0, "iv": 0.3231, "open_interest": 0.0, "volume": 0.0, "delta": -0.8117, "gamma": 0.0199, "vega": 0.1229, "theta": -0.0438, "rho": -0.0996, "theo": 15.6136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6000003814697}, {"option": "WMT261224C00141000", "bid": 0.63, "bid_size": 154.0, "ask": 2.15, "ask_size": 132.0, "iv": 0.3236, "open_interest": 0.0, "volume": 0.0, "delta": 0.1825, "gamma": 0.0181, "vega": 0.121, "theta": -0.0399, "rho": 0.0286, "theo": 1.3508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.33499997854233}, {"option": "WMT261224P00141000", "bid": 14.5, "bid_size": 97.0, "ask": 18.5, "ask_size": 40.0, "iv": 0.3236, "open_interest": 0.0, "volume": 0.0, "delta": -0.829, "gamma": 0.0191, "vega": 0.116, "theta": -0.042, "rho": -0.097, "theo": 16.4624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0999999046326}, {"option": "WMT261224C00142000", "bid": 0.49, "bid_size": 34.0, "ask": 2.05, "ask_size": 38.0, "iv": 0.3259, "open_interest": 0.0, "volume": 0.0, "delta": 0.1672, "gamma": 0.0171, "vega": 0.1147, "theta": -0.0378, "rho": 0.0263, "theo": 1.2105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "WMT261224P00142000", "bid": 15.35, "bid_size": 56.0, "ask": 19.2, "ask_size": 24.0, "iv": 0.3155, "open_interest": 0.0, "volume": 0.0, "delta": -0.8452, "gamma": 0.0182, "vega": 0.1078, "theta": -0.0401, "rho": -0.0962, "theo": 17.3292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.2749996185303}, {"option": "WMT261224C00143000", "bid": 0.53, "bid_size": 124.0, "ask": 2.25, "ask_size": 166.0, "iv": 0.3481, "open_interest": 0.0, "volume": 0.0, "delta": 0.1534, "gamma": 0.0162, "vega": 0.1086, "theta": -0.0357, "rho": 0.0241, "theo": 1.0888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.38499999046326}, {"option": "WMT261224P00143000", "bid": 16.85, "bid_size": 94.0, "ask": 19.35, "ask_size": 36.0, "iv": 0.3097, "open_interest": 0.0, "volume": 0.0, "delta": -0.8604, "gamma": 0.0174, "vega": 0.1012, "theta": -0.0383, "rho": -0.0931, "theo": 18.2098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1000003814697}, {"option": "WMT261224C00144000", "bid": 0.55, "bid_size": 359.0, "ask": 1.74, "ask_size": 355.0, "iv": 0.3381, "open_interest": 14.0, "volume": 4.0, "delta": 0.1403, "gamma": 0.0152, "vega": 0.1023, "theta": -0.0337, "rho": 0.022, "theo": 0.9754, "change": -0.58, "open": 0.35, "high": 1.25, "low": 0.35, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-06T14:00:55", "percent_change": -36.7089, "prev_day_close": 1.07499998807907}, {"option": "WMT261224P00144000", "bid": 17.1, "bid_size": 106.0, "ask": 20.95, "ask_size": 39.0, "iv": 0.3128, "open_interest": 0.0, "volume": 0.0, "delta": -0.8749, "gamma": 0.0165, "vega": 0.0939, "theta": -0.0366, "rho": -0.087, "theo": 19.1041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "WMT261224C00145000", "bid": 0.44, "bid_size": 132.0, "ask": 1.4, "ask_size": 117.0, "iv": 0.3273, "open_interest": 0.0, "volume": 2.0, "delta": 0.1281, "gamma": 0.0142, "vega": 0.0963, "theta": -0.0317, "rho": 0.0202, "theo": 0.8741, "change": 0.42, "open": 0.66, "high": 0.66, "low": 0.42, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-11-06T09:45:05", "percent_change": 0.0, "prev_day_close": 0.965000033378601}, {"option": "WMT261224P00145000", "bid": 18.7, "bid_size": 94.0, "ask": 21.1, "ask_size": 36.0, "iv": 0.3084, "open_interest": 0.0, "volume": 0.0, "delta": -0.8881, "gamma": 0.0157, "vega": 0.0861, "theta": -0.0349, "rho": -0.0857, "theo": 20.0123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.9000005722046}, {"option": "WMT261224C00150000", "bid": 0.14, "bid_size": 137.0, "ask": 2.51, "ask_size": 170.0, "iv": 0.4226, "open_interest": 0.0, "volume": 0.0, "delta": 0.0812, "gamma": 0.01, "vega": 0.0695, "theta": -0.023, "rho": 0.0128, "theo": 0.5115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.26500005275011}, {"option": "WMT261224P00150000", "bid": 22.7, "bid_size": 59.0, "ask": 26.55, "ask_size": 26.0, "iv": 0.3087, "open_interest": 0.0, "volume": 0.0, "delta": -0.9417, "gamma": 0.0118, "vega": 0.0528, "theta": -0.0278, "rho": -0.0533, "theo": 24.7079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.4500007629395}, {"option": "WMT261224C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.33, "ask_size": 33.0, "iv": 0.458, "open_interest": 0.0, "volume": 0.0, "delta": 0.0523, "gamma": 0.0069, "vega": 0.0496, "theta": -0.0167, "rho": 0.0082, "theo": 0.3126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.13999998569489}, {"option": "WMT261224P00155000", "bid": 27.7, "bid_size": 59.0, "ask": 31.25, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9741, "gamma": 0.0074, "vega": 0.0262, "theta": -0.0186, "rho": -0.0313, "theo": 29.582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.2749996185303}, {"option": "WMT261224C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 59.0, "iv": 0.5015, "open_interest": 0.0, "volume": 0.0, "delta": 0.035, "gamma": 0.0048, "vega": 0.0361, "theta": -0.0125, "rho": 0.0055, "theo": 0.2033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.11500000953674}, {"option": "WMT261224P00160000", "bid": 32.6, "bid_size": 37.0, "ask": 36.55, "ask_size": 12.0, "iv": 0.3753, "open_interest": 0.0, "volume": 0.0, "delta": -0.99, "gamma": 0.0038, "vega": 0.011, "theta": -0.0091, "rho": -0.0137, "theo": 34.5403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.2000007629394}, {"option": "WMT270115C00040000", "bid": 84.35, "bid_size": 139.0, "ask": 87.45, "ask_size": 155.0, "iv": 1.2958, "open_interest": 5792.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0009, "theta": -0.0006, "rho": 0.0359, "theo": 85.6377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 83.8, "last_trade_time": "2026-10-30T12:35:48", "percent_change": 0.0, "prev_day_close": 85.875}, {"option": "WMT270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 10.0, "iv": 0.9354, "open_interest": 1375.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0014, "theta": -0.0008, "rho": -0.0002, "theo": 0.0101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-24T15:15:32", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "WMT270115C00042500", "bid": 81.05, "bid_size": 150.0, "ask": 85.1, "ask_size": 145.0, "iv": 0.0, "open_interest": 134.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0012, "theta": -0.0008, "rho": 0.0391, "theo": 83.1491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.24, "last_trade_time": "2026-09-11T15:47:07", "percent_change": 0.0, "prev_day_close": 83.375}, {"option": "WMT270115P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 165.0, "iv": 1.0567, "open_interest": 28.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0001, "vega": 0.0017, "theta": -0.0009, "rho": -0.0002, "theo": 0.0117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-07-15T12:40:48", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "WMT270115C00045000", "bid": 78.65, "bid_size": 145.0, "ask": 82.65, "ask_size": 145.0, "iv": 0.0, "open_interest": 149.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0001, "vega": 0.0015, "theta": -0.0009, "rho": 0.0419, "theo": 80.6608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.53, "last_trade_time": "2026-11-02T10:27:26", "percent_change": 0.0, "prev_day_close": 81.0249977111816}, {"option": "WMT270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.72, "ask_size": 194.0, "iv": 1.4072, "open_interest": 61.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0001, "vega": 0.002, "theta": -0.0011, "rho": -0.0003, "theo": 0.0135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-07-15T12:40:26", "percent_change": 0.0, "prev_day_close": 0.234999999403954}, {"option": "WMT270115C00047500", "bid": 76.15, "bid_size": 144.0, "ask": 80.1, "ask_size": 144.0, "iv": 0.0, "open_interest": 106.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0001, "vega": 0.0019, "theta": -0.0011, "rho": 0.0451, "theo": 78.1733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.79, "last_trade_time": "2026-10-09T12:48:48", "percent_change": 0.0, "prev_day_close": 78.5}, {"option": "WMT270115P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 128.0, "iv": 1.0276, "open_interest": 52.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0001, "vega": 0.0023, "theta": -0.0012, "rho": -0.0003, "theo": 0.0156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-07-15T12:40:26", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "WMT270115C00050000", "bid": 74.45, "bid_size": 160.0, "ask": 77.7, "ask_size": 145.0, "iv": 1.1166, "open_interest": 141.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0001, "vega": 0.0024, "theta": -0.0013, "rho": 0.0497, "theo": 75.6863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.63, "last_trade_time": "2026-10-29T10:19:40", "percent_change": 0.0, "prev_day_close": 76.0249977111816}, {"option": "WMT270115P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 4.0, "iv": 0.7145, "open_interest": 896.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0001, "vega": 0.0027, "theta": -0.0013, "rho": -0.0004, "theo": 0.0179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-10-23T13:56:04", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "WMT270115C00055000", "bid": 69.7, "bid_size": 479.0, "ask": 72.0, "ask_size": 484.0, "iv": 0.8691, "open_interest": 936.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0002, "vega": 0.0036, "theta": -0.0017, "rho": 0.0962, "theo": 70.718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 51.46, "last_trade_time": "2026-09-29T13:22:52", "percent_change": 0.0, "prev_day_close": 70.875}, {"option": "WMT270115P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 486.0, "iv": 0.755, "open_interest": 395.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0002, "vega": 0.0036, "theta": -0.0017, "rho": -0.0005, "theo": 0.0235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T09:30:05", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "WMT270115C00060000", "bid": 64.5, "bid_size": 490.0, "ask": 67.1, "ask_size": 525.0, "iv": 0.6984, "open_interest": 665.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0002, "vega": 0.0048, "theta": -0.002, "rho": 0.1151, "theo": 65.7683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.8, "last_trade_time": "2026-11-02T14:37:58", "percent_change": 0.0, "prev_day_close": 66.3250007629394}, {"option": "WMT270115P00060000", "bid": 0.01, "bid_size": 5.0, "ask": 0.26, "ask_size": 834.0, "iv": 0.7702, "open_interest": 1494.0, "volume": 25.0, "delta": -0.0028, "gamma": 0.0002, "vega": 0.0048, "theta": -0.0021, "rho": -0.0007, "theo": 0.0305, "change": 0.01, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-06T15:45:58", "percent_change": 50.0, "prev_day_close": 0.0199999995529652}, {"option": "WMT270115C00065000", "bid": 58.85, "bid_size": 484.0, "ask": 62.85, "ask_size": 492.0, "iv": 0.6351, "open_interest": 266.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0003, "vega": 0.0063, "theta": -0.0025, "rho": 0.1245, "theo": 60.8215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.94, "last_trade_time": "2026-11-02T13:51:37", "percent_change": 0.0, "prev_day_close": 61.375}, {"option": "WMT270115P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.5686, "open_interest": 3133.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0004, "vega": 0.0064, "theta": -0.0025, "rho": -0.0009, "theo": 0.0395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-02T14:18:24", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "WMT270115C00070000", "bid": 54.65, "bid_size": 163.0, "ask": 57.2, "ask_size": 155.0, "iv": 0.5974, "open_interest": 714.0, "volume": 0.0, "delta": 0.9946, "gamma": 0.0005, "vega": 0.0083, "theta": -0.0031, "rho": 0.1338, "theo": 55.8772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.64, "last_trade_time": "2026-11-02T14:04:53", "percent_change": 0.0, "prev_day_close": 56.25}, {"option": "WMT270115P00070000", "bid": 0.02, "bid_size": 1.0, "ask": 0.06, "ask_size": 24.0, "iv": 0.5357, "open_interest": 3860.0, "volume": 0.0, "delta": -0.0052, "gamma": 0.0005, "vega": 0.0084, "theta": -0.0031, "rho": -0.0013, "theo": 0.0508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-04T12:05:32", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "WMT270115C00072500", "bid": 52.15, "bid_size": 121.0, "ask": 54.75, "ask_size": 121.0, "iv": 0.5672, "open_interest": 68.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.0006, "vega": 0.0096, "theta": -0.0034, "rho": 0.1384, "theo": 53.4062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 47.57, "last_trade_time": "2026-10-16T15:17:56", "percent_change": 0.0, "prev_day_close": 53.8500003814697}, {"option": "WMT270115P00072500", "bid": 0.0, "bid_size": 0.0, "ask": 0.49, "ask_size": 1003.0, "iv": 0.6469, "open_interest": 1171.0, "volume": 0.0, "delta": -0.006, "gamma": 0.0006, "vega": 0.0096, "theta": -0.0034, "rho": -0.0015, "theo": 0.0576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-10-09T12:00:52", "percent_change": 0.0, "prev_day_close": 0.0500000016763806}, {"option": "WMT270115C00075000", "bid": 49.7, "bid_size": 163.0, "ask": 52.25, "ask_size": 154.0, "iv": 0.5377, "open_interest": 1754.0, "volume": 0.0, "delta": 0.9928, "gamma": 0.0007, "vega": 0.011, "theta": -0.0037, "rho": 0.1429, "theo": 50.9361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 47.0, "last_trade_time": "2026-10-29T15:01:07", "percent_change": 0.0, "prev_day_close": 51.375}, {"option": "WMT270115P00075000", "bid": 0.03, "bid_size": 49.0, "ask": 0.11, "ask_size": 48.0, "iv": 0.5195, "open_interest": 2724.0, "volume": 0.0, "delta": -0.007, "gamma": 0.0007, "vega": 0.011, "theta": -0.0037, "rho": -0.0017, "theo": 0.0653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-21T09:30:05", "percent_change": 0.0, "prev_day_close": 0.0700000021606684}, {"option": "WMT270115C00077500", "bid": 46.85, "bid_size": 139.0, "ask": 50.4, "ask_size": 132.0, "iv": 0.5713, "open_interest": 96.0, "volume": 0.0, "delta": 0.9916, "gamma": 0.0008, "vega": 0.0126, "theta": -0.0041, "rho": 0.1474, "theo": 48.4672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.95, "last_trade_time": "2026-09-18T14:01:49", "percent_change": 0.0, "prev_day_close": 48.9750003814697}, {"option": "WMT270115P00077500", "bid": 0.0, "bid_size": 0.0, "ask": 0.32, "ask_size": 1185.0, "iv": 0.5389, "open_interest": 514.0, "volume": 0.0, "delta": -0.0082, "gamma": 0.0008, "vega": 0.0126, "theta": -0.0041, "rho": -0.002, "theo": 0.0744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-05T11:57:24", "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "WMT270115C00080000", "bid": 44.75, "bid_size": 483.0, "ask": 47.35, "ask_size": 518.0, "iv": 0.4953, "open_interest": 438.0, "volume": 0.0, "delta": 0.9902, "gamma": 0.001, "vega": 0.0145, "theta": -0.0045, "rho": 0.1519, "theo": 45.9998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.93, "last_trade_time": "2026-11-04T15:39:55", "percent_change": 0.0, "prev_day_close": 46.5249996185303}, {"option": "WMT270115P00080000", "bid": 0.04, "bid_size": 1.0, "ask": 0.51, "ask_size": 1170.0, "iv": 0.5535, "open_interest": 3795.0, "volume": 49.0, "delta": -0.0097, "gamma": 0.001, "vega": 0.0146, "theta": -0.0045, "rho": -0.0023, "theo": 0.0849, "change": 0.005, "open": 0.05, "high": 0.08, "low": 0.05, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-06T10:09:28", "percent_change": 6.66667, "prev_day_close": 0.0749999992549419}, {"option": "WMT270115C00082500", "bid": 41.65, "bid_size": 512.0, "ask": 44.85, "ask_size": 473.0, "iv": 0.0, "open_interest": 296.0, "volume": 0.0, "delta": 0.9885, "gamma": 0.0012, "vega": 0.0167, "theta": -0.005, "rho": 0.1563, "theo": 43.5346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.78, "last_trade_time": "2026-11-05T09:37:12", "percent_change": 0.0, "prev_day_close": 44.0249996185303}, {"option": "WMT270115P00082500", "bid": 0.01, "bid_size": 297.0, "ask": 0.55, "ask_size": 1198.0, "iv": 0.5225, "open_interest": 529.0, "volume": 0.0, "delta": -0.0114, "gamma": 0.0012, "vega": 0.0168, "theta": -0.005, "rho": -0.0027, "theo": 0.0976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-05T12:26:25", "percent_change": 0.0, "prev_day_close": 0.0800000028684735}, {"option": "WMT270115C00085000", "bid": 39.85, "bid_size": 481.0, "ask": 42.25, "ask_size": 515.0, "iv": 0.4124, "open_interest": 5115.0, "volume": 1.0, "delta": 0.9864, "gamma": 0.0015, "vega": 0.0195, "theta": -0.0056, "rho": 0.1606, "theo": 41.0724, "change": -2.43, "open": 41.92, "high": 41.92, "low": 41.92, "tick": "down", "last_trade_price": 41.92, "last_trade_time": "2026-11-06T13:31:32", "percent_change": -5.47914, "prev_day_close": 41.4750003814697}, {"option": "WMT270115P00085000", "bid": 0.01, "bid_size": 348.0, "ask": 0.58, "ask_size": 1182.0, "iv": 0.4952, "open_interest": 9372.0, "volume": 15.0, "delta": -0.0136, "gamma": 0.0015, "vega": 0.0196, "theta": -0.0056, "rho": -0.0032, "theo": 0.1133, "change": -0.03, "open": 0.1, "high": 0.12, "low": 0.07, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-06T13:37:30", "percent_change": -30.0, "prev_day_close": 0.0899999979883432}, {"option": "WMT270115C00087500", "bid": 37.35, "bid_size": 478.0, "ask": 39.95, "ask_size": 483.0, "iv": 0.4226, "open_interest": 305.0, "volume": 0.0, "delta": 0.9836, "gamma": 0.0018, "vega": 0.0228, "theta": -0.0063, "rho": 0.1647, "theo": 38.6148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.0, "last_trade_time": "2026-11-03T12:06:19", "percent_change": 0.0, "prev_day_close": 39.1500015258789}, {"option": "WMT270115P00087500", "bid": 0.0, "bid_size": 0.0, "ask": 0.41, "ask_size": 1143.0, "iv": 0.4358, "open_interest": 2042.0, "volume": 4.0, "delta": -0.0164, "gamma": 0.0018, "vega": 0.0231, "theta": -0.0063, "rho": -0.0039, "theo": 0.1337, "change": -0.02, "open": 0.09, "high": 0.09, "low": 0.09, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-11-06T13:34:38", "percent_change": -18.1818, "prev_day_close": 0.124999998137355}, {"option": "WMT270115C00090000", "bid": 34.9, "bid_size": 511.0, "ask": 37.5, "ask_size": 553.0, "iv": 0.4042, "open_interest": 1235.0, "volume": 3.0, "delta": 0.98, "gamma": 0.0022, "vega": 0.0271, "theta": -0.0072, "rho": 0.1686, "theo": 36.1642, "change": -2.175, "open": 37.1, "high": 37.1, "low": 37.1, "tick": "no_change", "last_trade_price": 37.1, "last_trade_time": "2026-11-06T12:56:19", "percent_change": -5.53787, "prev_day_close": 36.6000003814697}, {"option": "WMT270115P00090000", "bid": 0.11, "bid_size": 106.0, "ask": 0.6, "ask_size": 1216.0, "iv": 0.4485, "open_interest": 5051.0, "volume": 22.0, "delta": -0.02, "gamma": 0.0022, "vega": 0.0273, "theta": -0.0072, "rho": -0.0047, "theo": 0.1613, "change": 0.005, "open": 0.16, "high": 0.16, "low": 0.12, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-11-06T15:32:40", "percent_change": 3.70371, "prev_day_close": 0.140000000596046}, {"option": "WMT270115C00092500", "bid": 32.45, "bid_size": 500.0, "ask": 35.05, "ask_size": 554.0, "iv": 0.3845, "open_interest": 509.0, "volume": 0.0, "delta": 0.9751, "gamma": 0.0028, "vega": 0.0326, "theta": -0.0083, "rho": 0.1722, "theo": 33.7242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.8, "last_trade_time": "2026-11-03T11:56:13", "percent_change": 0.0, "prev_day_close": 34.25}, {"option": "WMT270115P00092500", "bid": 0.1, "bid_size": 256.0, "ask": 0.66, "ask_size": 1155.0, "iv": 0.4234, "open_interest": 5114.0, "volume": 8.0, "delta": -0.025, "gamma": 0.0028, "vega": 0.033, "theta": -0.0084, "rho": -0.0059, "theo": 0.1994, "change": 0.005, "open": 0.16, "high": 0.16, "low": 0.16, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-11-06T13:37:26", "percent_change": 3.22581, "prev_day_close": 0.199999995529652}, {"option": "WMT270115C00095000", "bid": 30.05, "bid_size": 508.0, "ask": 32.65, "ask_size": 547.0, "iv": 0.3763, "open_interest": 543.0, "volume": 2.0, "delta": 0.9685, "gamma": 0.0035, "vega": 0.0398, "theta": -0.0098, "rho": 0.1753, "theo": 31.2995, "change": -3.675, "open": 31.0, "high": 31.0, "low": 31.0, "tick": "no_change", "last_trade_price": 31.0, "last_trade_time": "2026-11-06T10:05:59", "percent_change": -10.5984, "prev_day_close": 31.8249988555908}, {"option": "WMT270115P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 1212.0, "iv": 0.3866, "open_interest": 5433.0, "volume": 5.0, "delta": -0.0317, "gamma": 0.0036, "vega": 0.04, "theta": -0.0099, "rho": -0.0075, "theo": 0.2533, "change": -0.005, "open": 0.2, "high": 0.22, "low": 0.2, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-11-06T13:51:11", "percent_change": -2.22222, "prev_day_close": 0.230000004172325}, {"option": "WMT270115C00097500", "bid": 27.65, "bid_size": 497.0, "ask": 30.25, "ask_size": 553.0, "iv": 0.3636, "open_interest": 1052.0, "volume": 0.0, "delta": 0.9594, "gamma": 0.0045, "vega": 0.0488, "theta": -0.0118, "rho": 0.1778, "theo": 28.8969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 33.72, "last_trade_time": "2026-11-04T15:26:38", "percent_change": 0.0, "prev_day_close": 29.3249998092651}, {"option": "WMT270115P00097500", "bid": 0.18, "bid_size": 516.0, "ask": 0.75, "ask_size": 1275.0, "iv": 0.3787, "open_interest": 9271.0, "volume": 12.0, "delta": -0.0409, "gamma": 0.0045, "vega": 0.0493, "theta": -0.0119, "rho": -0.0096, "theo": 0.3295, "change": 0.07, "open": 0.29, "high": 0.35, "low": 0.27, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-06T15:41:44", "percent_change": 25.0, "prev_day_close": 0.299999997019768}, {"option": "WMT270115C00100000", "bid": 24.45, "bid_size": 524.0, "ask": 28.1, "ask_size": 565.0, "iv": 0.2904, "open_interest": 3399.0, "volume": 4.0, "delta": 0.9473, "gamma": 0.0057, "vega": 0.0601, "theta": -0.0142, "rho": 0.1794, "theo": 26.525, "change": -2.28, "open": 27.15, "high": 27.15, "low": 27.07, "tick": "no_change", "last_trade_price": 27.07, "last_trade_time": "2026-11-06T11:54:33", "percent_change": -7.76831, "prev_day_close": 26.75}, {"option": "WMT270115P00100000", "bid": 0.4, "bid_size": 50.0, "ask": 0.47, "ask_size": 50.0, "iv": 0.3433, "open_interest": 16261.0, "volume": 306.0, "delta": -0.0532, "gamma": 0.0057, "vega": 0.0606, "theta": -0.0144, "rho": -0.0125, "theo": 0.4367, "change": 0.06, "open": 0.36, "high": 0.51, "low": 0.36, "tick": "no_change", "last_trade_price": 0.44, "last_trade_time": "2026-11-06T15:32:40", "percent_change": 15.7895, "prev_day_close": 0.435000002384186}, {"option": "WMT270115C00105000", "bid": 19.95, "bid_size": 590.0, "ask": 23.1, "ask_size": 623.0, "iv": 0.2779, "open_interest": 7100.0, "volume": 37.0, "delta": 0.9107, "gamma": 0.0089, "vega": 0.0898, "theta": -0.0206, "rho": 0.1795, "theo": 21.9161, "change": -2.5, "open": 22.54, "high": 22.75, "low": 21.9, "tick": "up", "last_trade_price": 22.15, "last_trade_time": "2026-11-06T15:45:34", "percent_change": -10.142, "prev_day_close": 21.875}, {"option": "WMT270115P00105000", "bid": 0.65, "bid_size": 388.0, "ask": 0.87, "ask_size": 496.0, "iv": 0.3264, "open_interest": 17739.0, "volume": 102.0, "delta": -0.0903, "gamma": 0.009, "vega": 0.0905, "theta": -0.0209, "rho": -0.021, "theo": 0.7885, "change": 0.17, "open": 0.84, "high": 0.95, "low": 0.63, "tick": "up", "last_trade_price": 0.79, "last_trade_time": "2026-11-06T15:37:29", "percent_change": 27.4194, "prev_day_close": 0.725000023841858}, {"option": "WMT270115C00110000", "bid": 17.2, "bid_size": 300.0, "ask": 18.55, "ask_size": 549.0, "iv": 0.3431, "open_interest": 9305.0, "volume": 13.0, "delta": 0.8536, "gamma": 0.013, "vega": 0.1269, "theta": -0.0286, "rho": 0.1741, "theo": 17.5739, "change": -2.5, "open": 17.2, "high": 18.2, "low": 15.55, "tick": "down", "last_trade_price": 17.6, "last_trade_time": "2026-11-06T14:59:18", "percent_change": -12.4378, "prev_day_close": 17.5999994277954}, {"option": "WMT270115P00110000", "bid": 1.3, "bid_size": 228.0, "ask": 1.43, "ask_size": 36.0, "iv": 0.3162, "open_interest": 16328.0, "volume": 719.0, "delta": -0.1484, "gamma": 0.0132, "vega": 0.1285, "theta": -0.029, "rho": -0.0341, "theo": 1.4107, "change": 0.305, "open": 1.69, "high": 1.69, "low": 1.22, "tick": "no_change", "last_trade_price": 1.43, "last_trade_time": "2026-11-06T15:56:48", "percent_change": 27.1111, "prev_day_close": 1.36000001430511}, {"option": "WMT270115C00115000", "bid": 13.4, "bid_size": 118.0, "ask": 14.4, "ask_size": 550.0, "iv": 0.3296, "open_interest": 8275.0, "volume": 1045.0, "delta": 0.7737, "gamma": 0.0175, "vega": 0.1659, "theta": -0.0368, "rho": 0.1622, "theo": 13.6125, "change": -1.49, "open": 12.4, "high": 14.36, "low": 12.4, "tick": "up", "last_trade_price": 14.36, "last_trade_time": "2026-11-06T15:57:58", "percent_change": -9.40063, "prev_day_close": 13.5999999046326}, {"option": "WMT270115P00115000", "bid": 2.4, "bid_size": 5.0, "ask": 2.47, "ask_size": 51.0, "iv": 0.3135, "open_interest": 13465.0, "volume": 2312.0, "delta": -0.2296, "gamma": 0.0178, "vega": 0.1668, "theta": -0.0375, "rho": -0.0518, "theo": 2.4176, "change": 0.48, "open": 2.66, "high": 2.9, "low": 2.13, "tick": "no_change", "last_trade_price": 2.45, "last_trade_time": "2026-11-06T15:56:20", "percent_change": 24.3655, "prev_day_close": 2.34500002861023}, {"option": "WMT270115C00120000", "bid": 10.1, "bid_size": 7.0, "ask": 10.35, "ask_size": 86.0, "iv": 0.3107, "open_interest": 12135.0, "volume": 23.0, "delta": 0.6729, "gamma": 0.0214, "vega": 0.1982, "theta": -0.0434, "rho": 0.1444, "theo": 10.1411, "change": -1.95, "open": 8.6, "high": 10.55, "low": 8.6, "tick": "no_change", "last_trade_price": 10.25, "last_trade_time": "2026-11-06T15:56:37", "percent_change": -15.9836, "prev_day_close": 10.125}, {"option": "WMT270115P00120000", "bid": 3.85, "bid_size": 122.0, "ask": 4.05, "ask_size": 177.0, "iv": 0.3073, "open_interest": 5591.0, "volume": 198.0, "delta": -0.333, "gamma": 0.0219, "vega": 0.1992, "theta": -0.0444, "rho": -0.0728, "theo": 3.9332, "change": 0.7, "open": 4.3, "high": 4.65, "low": 3.55, "tick": "no_change", "last_trade_price": 3.95, "last_trade_time": "2026-11-06T15:50:51", "percent_change": 21.5385, "prev_day_close": 3.875}, {"option": "WMT270115C00125000", "bid": 7.05, "bid_size": 319.0, "ask": 7.6, "ask_size": 455.0, "iv": 0.3055, "open_interest": 12934.0, "volume": 149.0, "delta": 0.5581, "gamma": 0.0237, "vega": 0.2165, "theta": -0.0468, "rho": 0.1219, "theo": 7.2416, "change": -1.835, "open": 6.75, "high": 7.9, "low": 6.15, "tick": "down", "last_trade_price": 7.19, "last_trade_time": "2026-11-06T15:23:30", "percent_change": -20.3324, "prev_day_close": 7.25}, {"option": "WMT270115P00125000", "bid": 5.95, "bid_size": 8.0, "ask": 6.15, "ask_size": 57.0, "iv": 0.303, "open_interest": 7383.0, "volume": 398.0, "delta": -0.4501, "gamma": 0.0243, "vega": 0.2165, "theta": -0.048, "rho": -0.0954, "theo": 6.0206, "change": 0.975, "open": 6.75, "high": 7.0, "low": 5.58, "tick": "up", "last_trade_price": 6.05, "last_trade_time": "2026-11-06T15:50:49", "percent_change": 19.2118, "prev_day_close": 5.89999985694885}, {"option": "WMT270115C00130000", "bid": 4.9, "bid_size": 23.0, "ask": 5.1, "ask_size": 257.0, "iv": 0.3007, "open_interest": 17463.0, "volume": 579.0, "delta": 0.4391, "gamma": 0.024, "vega": 0.2163, "theta": -0.0461, "rho": 0.0972, "theo": 4.9385, "change": -1.355, "open": 4.8, "high": 5.4, "low": 3.95, "tick": "up", "last_trade_price": 5.12, "last_trade_time": "2026-11-06T15:50:03", "percent_change": -20.9266, "prev_day_close": 4.95000004768372}, {"option": "WMT270115P00130000", "bid": 8.4, "bid_size": 345.0, "ask": 9.3, "ask_size": 375.0, "iv": 0.3032, "open_interest": 3161.0, "volume": 231.0, "delta": -0.572, "gamma": 0.0247, "vega": 0.2147, "theta": -0.0474, "rho": -0.1162, "theo": 8.737, "change": 1.275, "open": 9.3, "high": 9.8, "low": 8.25, "tick": "up", "last_trade_price": 8.75, "last_trade_time": "2026-11-06T15:18:12", "percent_change": 17.0569, "prev_day_close": 8.67500019073486}, {"option": "WMT270115C00135000", "bid": 3.15, "bid_size": 111.0, "ask": 3.3, "ask_size": 175.0, "iv": 0.2949, "open_interest": 19878.0, "volume": 189.0, "delta": 0.3278, "gamma": 0.0222, "vega": 0.1986, "theta": -0.0418, "rho": 0.0734, "theo": 3.2304, "change": -1.15, "open": 2.64, "high": 3.57, "low": 2.5, "tick": "up", "last_trade_price": 3.25, "last_trade_time": "2026-11-06T15:57:31", "percent_change": -26.1364, "prev_day_close": 3.19999992847443}, {"option": "WMT270115P00135000", "bid": 10.5, "bid_size": 311.0, "ask": 13.45, "ask_size": 388.0, "iv": 0.291, "open_interest": 182.0, "volume": 26.0, "delta": -0.6866, "gamma": 0.0229, "vega": 0.1934, "theta": -0.043, "rho": -0.1293, "theo": 12.0543, "change": 1.05, "open": 12.95, "high": 13.25, "low": 11.55, "tick": "down", "last_trade_price": 11.55, "last_trade_time": "2026-11-06T13:47:41", "percent_change": 10.0, "prev_day_close": 11.8499999046326}, {"option": "WMT270115C00140000", "bid": 1.95, "bid_size": 11.0, "ask": 2.08, "ask_size": 164.0, "iv": 0.2925, "open_interest": 10391.0, "volume": 2272.0, "delta": 0.2329, "gamma": 0.0189, "vega": 0.1687, "theta": -0.0351, "rho": 0.0524, "theo": 2.0362, "change": -0.815, "open": 1.7, "high": 2.26, "low": 1.56, "tick": "up", "last_trade_price": 2.04, "last_trade_time": "2026-11-06T15:56:33", "percent_change": -28.5464, "prev_day_close": 2.01499998569489}, {"option": "WMT270115P00140000", "bid": 15.4, "bid_size": 326.0, "ask": 16.2, "ask_size": 213.0, "iv": 0.2874, "open_interest": 51.0, "volume": 5.0, "delta": -0.7853, "gamma": 0.0198, "vega": 0.1597, "theta": -0.0366, "rho": -0.1328, "theo": 15.8997, "change": 2.2, "open": 17.25, "high": 17.25, "low": 15.85, "tick": "down", "last_trade_price": 15.85, "last_trade_time": "2026-11-06T15:59:34", "percent_change": 16.1172, "prev_day_close": 15.8500003814697}, {"option": "WMT270115C00145000", "bid": 1.11, "bid_size": 645.0, "ask": 1.37, "ask_size": 342.0, "iv": 0.2933, "open_interest": 4207.0, "volume": 262.0, "delta": 0.1591, "gamma": 0.0149, "vega": 0.1346, "theta": -0.0278, "rho": 0.036, "theo": 1.2555, "change": -0.605, "open": 1.15, "high": 1.4, "low": 0.88, "tick": "down", "last_trade_price": 1.21, "last_trade_time": "2026-11-06T15:53:44", "percent_change": -33.3333, "prev_day_close": 1.23499995470047}, {"option": "WMT270115P00145000", "bid": 19.0, "bid_size": 264.0, "ask": 22.2, "ask_size": 252.0, "iv": 0.3278, "open_interest": 1.0, "volume": 0.0, "delta": -0.8642, "gamma": 0.0164, "vega": 0.119, "theta": -0.0303, "rho": -0.1184, "theo": 20.1792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.8, "last_trade_time": "2026-09-29T10:11:00", "percent_change": 0.0, "prev_day_close": 19.875}, {"option": "WMT270115C00150000", "bid": 0.71, "bid_size": 143.0, "ask": 0.88, "ask_size": 606.0, "iv": 0.2995, "open_interest": 5177.0, "volume": 402.0, "delta": 0.1068, "gamma": 0.0112, "vega": 0.1028, "theta": -0.0212, "rho": 0.0242, "theo": 0.7773, "change": -0.405, "open": 0.67, "high": 0.88, "low": 0.53, "tick": "down", "last_trade_price": 0.74, "last_trade_time": "2026-11-06T15:59:48", "percent_change": -35.3712, "prev_day_close": 0.765000015497208}, {"option": "WMT270115P00150000", "bid": 22.9, "bid_size": 177.0, "ask": 26.9, "ask_size": 163.0, "iv": 0.3127, "open_interest": 1.0, "volume": 0.0, "delta": -0.9243, "gamma": 0.0134, "vega": 0.0782, "theta": -0.026, "rho": -0.0878, "theo": 24.7801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.5, "last_trade_time": "2026-11-05T13:31:05", "percent_change": 0.0, "prev_day_close": 24.375}, {"option": "WMT270115C00155000", "bid": 0.27, "bid_size": 641.0, "ask": 0.69, "ask_size": 1116.0, "iv": 0.3022, "open_interest": 4088.0, "volume": 169.0, "delta": 0.0717, "gamma": 0.0082, "vega": 0.0768, "theta": -0.016, "rho": 0.0162, "theo": 0.4911, "change": -0.27, "open": 0.52, "high": 0.59, "low": 0.25, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-06T15:51:08", "percent_change": -37.5, "prev_day_close": 0.479999989271164}, {"option": "WMT270115P00155000", "bid": 28.3, "bid_size": 177.0, "ask": 30.9, "ask_size": 165.0, "iv": 0.3036, "open_interest": 2.0, "volume": 0.0, "delta": -0.9656, "gamma": 0.0095, "vega": 0.0404, "theta": -0.02, "rho": -0.0446, "theo": 29.6004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.0, "last_trade_time": "2026-11-02T11:28:03", "percent_change": 0.0, "prev_day_close": 29.1999998092651}, {"option": "WMT270115C00160000", "bid": 0.08, "bid_size": 867.0, "ask": 0.6, "ask_size": 708.0, "iv": 0.315, "open_interest": 4275.0, "volume": 109.0, "delta": 0.0493, "gamma": 0.0059, "vega": 0.0575, "theta": -0.0122, "rho": 0.0111, "theo": 0.324, "change": -0.12, "open": 0.3, "high": 0.43, "low": 0.3, "tick": "no_change", "last_trade_price": 0.34, "last_trade_time": "2026-11-06T13:06:04", "percent_change": -26.087, "prev_day_close": 0.334999993443489}, {"option": "WMT270115P00160000", "bid": 33.2, "bid_size": 112.0, "ask": 35.85, "ask_size": 112.0, "iv": 0.2745, "open_interest": 1.0, "volume": 0.0, "delta": -0.9878, "gamma": 0.0048, "vega": 0.0152, "theta": -0.009, "rho": -0.0148, "theo": 34.5411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.09, "last_trade_time": "2026-11-05T13:08:31", "percent_change": 0.0, "prev_day_close": 34.4249992370606}, {"option": "WMT270115C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 894.0, "iv": 0.3283, "open_interest": 3365.0, "volume": 43.0, "delta": 0.0349, "gamma": 0.0043, "vega": 0.0437, "theta": -0.0094, "rho": 0.0079, "theo": 0.2241, "change": -0.095, "open": 0.33, "high": 0.33, "low": 0.2, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-11-06T14:03:22", "percent_change": -31.1475, "prev_day_close": 0.234999999403954}, {"option": "WMT270115P00165000", "bid": 37.55, "bid_size": 112.0, "ask": 40.8, "ask_size": 112.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9965, "gamma": 0.0017, "vega": 0.0032, "theta": -0.0021, "rho": -0.0037, "theo": 39.5274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.55, "last_trade_time": "2026-05-08T11:46:54", "percent_change": 0.0, "prev_day_close": 39.4499988555908}, {"option": "WMT270115C00170000", "bid": 0.06, "bid_size": 374.0, "ask": 0.49, "ask_size": 1006.0, "iv": 0.3634, "open_interest": 6257.0, "volume": 80.0, "delta": 0.0256, "gamma": 0.0032, "vega": 0.0338, "theta": -0.0075, "rho": 0.0058, "theo": 0.1621, "change": -0.075, "open": 0.14, "high": 0.15, "low": 0.14, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-06T14:21:33", "percent_change": -33.3333, "prev_day_close": 0.169999998062849}, {"option": "WMT270115P00170000", "bid": 42.55, "bid_size": 112.0, "ask": 45.8, "ask_size": 112.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0004, "vega": 0.0009, "theta": 0.0, "rho": 0.0, "theo": 44.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.0, "last_trade_time": "2026-04-10T10:55:03", "percent_change": 0.0, "prev_day_close": 44.2999992370606}, {"option": "WMT270115C00175000", "bid": 0.01, "bid_size": 460.0, "ask": 0.2, "ask_size": 372.0, "iv": 0.3387, "open_interest": 1037.0, "volume": 0.0, "delta": 0.0193, "gamma": 0.0025, "vega": 0.0268, "theta": -0.0061, "rho": 0.0043, "theo": 0.1219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-05T10:55:41", "percent_change": 0.0, "prev_day_close": 0.114999996498227}, {"option": "WMT270115P00175000", "bid": 47.55, "bid_size": 112.0, "ask": 50.8, "ask_size": 112.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 49.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.5, "last_trade_time": "2026-02-12T15:26:46", "percent_change": 0.0, "prev_day_close": 49.2999992370606}, {"option": "WMT270115C00180000", "bid": 0.03, "bid_size": 242.0, "ask": 0.2, "ask_size": 513.0, "iv": 0.3677, "open_interest": 869.0, "volume": 22.0, "delta": 0.015, "gamma": 0.0019, "vega": 0.0216, "theta": -0.0051, "rho": 0.0034, "theo": 0.0947, "change": -0.03, "open": 0.17, "high": 0.17, "low": 0.07, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-11-06T15:20:13", "percent_change": -27.2727, "prev_day_close": 0.0750000011175871}, {"option": "WMT270115P00180000", "bid": 52.55, "bid_size": 112.0, "ask": 55.8, "ask_size": 112.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 54.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.55, "last_trade_time": "2026-06-01T13:17:30", "percent_change": 0.0, "prev_day_close": 54.2999992370606}, {"option": "WMT270115C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 1129.0, "iv": 0.4449, "open_interest": 213.0, "volume": 0.0, "delta": 0.0119, "gamma": 0.0015, "vega": 0.0177, "theta": -0.0043, "rho": 0.0026, "theo": 0.0754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-04T13:28:34", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "WMT270115P00185000", "bid": 57.65, "bid_size": 112.0, "ask": 60.8, "ask_size": 112.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 59.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.2999992370606}, {"option": "WMT270115C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.37, "ask_size": 1120.0, "iv": 0.4425, "open_interest": 634.0, "volume": 12.0, "delta": 0.0096, "gamma": 0.0012, "vega": 0.0147, "theta": -0.0037, "rho": 0.0021, "theo": 0.0613, "change": -0.01, "open": 0.14, "high": 0.14, "low": 0.03, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T15:20:13", "percent_change": -16.6667, "prev_day_close": 0.0699999984353781}, {"option": "WMT270115P00190000", "bid": 63.25, "bid_size": 112.0, "ask": 65.8, "ask_size": 112.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 64.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.45, "last_trade_time": "2026-04-07T15:27:31", "percent_change": 0.0, "prev_day_close": 64.2000007629394}, {"option": "WMT270115C00195000", "bid": 0.01, "bid_size": 23.0, "ask": 0.08, "ask_size": 321.0, "iv": 0.3897, "open_interest": 7991.0, "volume": 0.0, "delta": 0.0079, "gamma": 0.001, "vega": 0.0124, "theta": -0.0032, "rho": 0.0018, "theo": 0.0509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-05T11:19:44", "percent_change": 0.0, "prev_day_close": 0.034999999217689}, {"option": "WMT270115P00195000", "bid": 67.55, "bid_size": 112.0, "ask": 70.8, "ask_size": 112.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 69.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.2249984741211}, {"option": "WMT270319C00060000", "bid": 64.95, "bid_size": 121.0, "ask": 68.25, "ask_size": 121.0, "iv": 0.6603, "open_interest": 29.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0003, "vega": 0.0096, "theta": -0.0017, "rho": 0.2066, "theo": 66.2832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.0, "last_trade_time": "2026-10-16T12:19:10", "percent_change": 0.0, "prev_day_close": 66.7999992370606}, {"option": "WMT270319P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 632.0, "iv": 0.6179, "open_interest": 43.0, "volume": 0.0, "delta": -0.0045, "gamma": 0.0004, "vega": 0.0102, "theta": -0.0018, "rho": -0.0022, "theo": 0.0562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-26T12:47:00", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "WMT270319C00065000", "bid": 59.55, "bid_size": 160.0, "ask": 63.35, "ask_size": 153.0, "iv": 0.5133, "open_interest": 469.0, "volume": 0.0, "delta": 0.9944, "gamma": 0.0005, "vega": 0.0133, "theta": -0.0021, "rho": 0.2232, "theo": 61.3801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.0, "last_trade_time": "2026-10-08T15:39:31", "percent_change": 0.0, "prev_day_close": 61.8999996185303}, {"option": "WMT270319P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.13, "ask_size": 437.0, "iv": 0.4626, "open_interest": 360.0, "volume": 0.0, "delta": -0.0061, "gamma": 0.0005, "vega": 0.0134, "theta": -0.0022, "rho": -0.0029, "theo": 0.0728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-03T09:56:08", "percent_change": 0.0, "prev_day_close": 0.0649999976158142}, {"option": "WMT270319C00070000", "bid": 54.9, "bid_size": 149.0, "ask": 58.45, "ask_size": 142.0, "iv": 0.5139, "open_interest": 112.0, "volume": 0.0, "delta": 0.9921, "gamma": 0.0007, "vega": 0.0165, "theta": -0.0026, "rho": 0.2396, "theo": 56.4849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.3, "last_trade_time": "2026-11-02T11:34:41", "percent_change": 0.0, "prev_day_close": 57.0}, {"option": "WMT270319P00070000", "bid": 0.07, "bid_size": 8.0, "ask": 1.05, "ask_size": 198.0, "iv": 0.5772, "open_interest": 248.0, "volume": 0.0, "delta": -0.0084, "gamma": 0.0007, "vega": 0.0177, "theta": -0.0027, "rho": -0.004, "theo": 0.0954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-10-21T13:41:42", "percent_change": 0.0, "prev_day_close": 0.0999999977648258}, {"option": "WMT270319C00075000", "bid": 50.3, "bid_size": 115.0, "ask": 52.9, "ask_size": 112.0, "iv": 0.4076, "open_interest": 8.0, "volume": 0.0, "delta": 0.9887, "gamma": 0.001, "vega": 0.0236, "theta": -0.0034, "rho": 0.2553, "theo": 51.601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.1, "last_trade_time": "2026-09-14T14:07:57", "percent_change": 0.0, "prev_day_close": 52.125}, {"option": "WMT270319P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.42, "ask_size": 979.0, "iv": 0.4373, "open_interest": 119.0, "volume": 0.0, "delta": -0.0119, "gamma": 0.001, "vega": 0.0241, "theta": -0.0035, "rho": -0.0057, "theo": 0.1316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-05T13:11:09", "percent_change": 0.0, "prev_day_close": 0.124999999068677}, {"option": "WMT270319C00080000", "bid": 45.45, "bid_size": 524.0, "ask": 48.0, "ask_size": 502.0, "iv": 0.3793, "open_interest": 244.0, "volume": 0.0, "delta": 0.9834, "gamma": 0.0014, "vega": 0.0331, "theta": -0.0044, "rho": 0.27, "theo": 46.7378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 46.3, "last_trade_time": "2026-11-03T12:16:33", "percent_change": 0.0, "prev_day_close": 47.2749996185303}, {"option": "WMT270319P00080000", "bid": 0.05, "bid_size": 512.0, "ask": 0.47, "ask_size": 1146.0, "iv": 0.4035, "open_interest": 803.0, "volume": 39.0, "delta": -0.0174, "gamma": 0.0015, "vega": 0.0334, "theta": -0.0045, "rho": -0.0083, "theo": 0.1897, "change": 0.0, "open": 0.17, "high": 0.17, "low": 0.17, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-11-06T14:53:03", "percent_change": -1.05185e-06, "prev_day_close": 0.175000004470348}, {"option": "WMT270319C00085000", "bid": 40.6, "bid_size": 599.0, "ask": 43.25, "ask_size": 566.0, "iv": 0.3659, "open_interest": 264.0, "volume": 0.0, "delta": 0.9749, "gamma": 0.0022, "vega": 0.0469, "theta": -0.006, "rho": 0.2833, "theo": 41.912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.0, "last_trade_time": "2026-11-02T15:31:05", "percent_change": 0.0, "prev_day_close": 42.4000015258789}, {"option": "WMT270319P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.57, "ask_size": 1160.0, "iv": 0.363, "open_interest": 2372.0, "volume": 26.0, "delta": -0.0262, "gamma": 0.0022, "vega": 0.0472, "theta": -0.0061, "rho": -0.0125, "theo": 0.2864, "change": 0.035, "open": 0.25, "high": 0.27, "low": 0.25, "tick": "no_change", "last_trade_price": 0.27, "last_trade_time": "2026-11-06T14:56:43", "percent_change": 14.8936, "prev_day_close": 0.275000005960464}, {"option": "WMT270319C00090000", "bid": 35.85, "bid_size": 854.0, "ask": 38.45, "ask_size": 559.0, "iv": 0.3466, "open_interest": 606.0, "volume": 0.0, "delta": 0.9611, "gamma": 0.0032, "vega": 0.0665, "theta": -0.0082, "rho": 0.294, "theo": 37.1516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.75, "last_trade_time": "2026-11-05T10:34:51", "percent_change": 0.0, "prev_day_close": 37.5750007629394}, {"option": "WMT270319P00090000", "bid": 0.09, "bid_size": 747.0, "ask": 0.78, "ask_size": 1160.0, "iv": 0.3449, "open_interest": 6205.0, "volume": 5.0, "delta": -0.0403, "gamma": 0.0033, "vega": 0.067, "theta": -0.0084, "rho": -0.0192, "theo": 0.4496, "change": 0.045, "open": 0.41, "high": 0.45, "low": 0.41, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-06T13:48:12", "percent_change": 11.1111, "prev_day_close": 0.434999987483025}, {"option": "WMT270319C00095000", "bid": 31.2, "bid_size": 671.0, "ask": 33.85, "ask_size": 638.0, "iv": 0.3373, "open_interest": 326.0, "volume": 14.0, "delta": 0.9397, "gamma": 0.0047, "vega": 0.0932, "theta": -0.0112, "rho": 0.301, "theo": 32.4986, "change": -2.53, "open": 33.32, "high": 33.95, "low": 33.14, "tick": "down", "last_trade_price": 33.17, "last_trade_time": "2026-11-06T12:06:34", "percent_change": -7.08684, "prev_day_close": 32.8500003814697}, {"option": "WMT270319P00095000", "bid": 0.64, "bid_size": 253.0, "ask": 0.85, "ask_size": 697.0, "iv": 0.3373, "open_interest": 12798.0, "volume": 75.0, "delta": -0.0621, "gamma": 0.0048, "vega": 0.0942, "theta": -0.0115, "rho": -0.0295, "theo": 0.7215, "change": 0.075, "open": 0.72, "high": 0.72, "low": 0.68, "tick": "no_change", "last_trade_price": 0.68, "last_trade_time": "2026-11-06T15:48:42", "percent_change": 12.3967, "prev_day_close": 0.685000002384186}, {"option": "WMT270319C00100000", "bid": 25.9, "bid_size": 695.0, "ask": 29.95, "ask_size": 664.0, "iv": 0.3184, "open_interest": 675.0, "volume": 5.0, "delta": 0.908, "gamma": 0.0067, "vega": 0.1262, "theta": -0.0151, "rho": 0.3031, "theo": 28.0077, "change": -2.45, "open": 26.46, "high": 28.75, "low": 26.46, "tick": "up", "last_trade_price": 28.75, "last_trade_time": "2026-11-06T10:40:03", "percent_change": -7.85257, "prev_day_close": 28.4000005722046}, {"option": "WMT270319P00100000", "bid": 1.14, "bid_size": 10.0, "ask": 1.21, "ask_size": 5.0, "iv": 0.3258, "open_interest": 9311.0, "volume": 85.0, "delta": -0.0946, "gamma": 0.0069, "vega": 0.129, "theta": -0.0155, "rho": -0.0446, "theo": 1.1608, "change": 0.24, "open": 1.26, "high": 1.28, "low": 1.05, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-11-06T15:56:40", "percent_change": 25.0, "prev_day_close": 1.13999998569489}, {"option": "WMT270319C00105000", "bid": 21.8, "bid_size": 683.0, "ask": 25.2, "ask_size": 647.0, "iv": 0.3028, "open_interest": 1342.0, "volume": 5.0, "delta": 0.8643, "gamma": 0.0091, "vega": 0.1628, "theta": -0.0196, "rho": 0.3004, "theo": 23.7398, "change": -2.655, "open": 24.17, "high": 24.17, "low": 24.17, "tick": "down", "last_trade_price": 24.17, "last_trade_time": "2026-11-06T11:23:38", "percent_change": -9.89748, "prev_day_close": 23.8250007629395}, {"option": "WMT270319P00105000", "bid": 1.68, "bid_size": 213.0, "ask": 1.85, "ask_size": 9.0, "iv": 0.3141, "open_interest": 10371.0, "volume": 66.0, "delta": -0.1393, "gamma": 0.0093, "vega": 0.1689, "theta": -0.02, "rho": -0.065, "theo": 1.8294, "change": 0.36, "open": 1.66, "high": 1.96, "low": 1.66, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-11-06T15:56:24", "percent_change": 24.1611, "prev_day_close": 1.77500003576279}, {"option": "WMT270319C00110000", "bid": 17.8, "bid_size": 695.0, "ask": 21.35, "ask_size": 669.0, "iv": 0.303, "open_interest": 3521.0, "volume": 5.0, "delta": 0.808, "gamma": 0.0116, "vega": 0.209, "theta": -0.0242, "rho": 0.2874, "theo": 19.7578, "change": -2.25, "open": 18.0, "high": 20.0, "low": 18.0, "tick": "up", "last_trade_price": 20.0, "last_trade_time": "2026-11-06T14:07:52", "percent_change": -10.1124, "prev_day_close": 20.0}, {"option": "WMT270319P00110000", "bid": 1.96, "bid_size": 722.0, "ask": 3.4, "ask_size": 718.0, "iv": 0.3068, "open_interest": 4684.0, "volume": 126.0, "delta": -0.1969, "gamma": 0.0119, "vega": 0.2103, "theta": -0.0248, "rho": -0.0898, "theo": 2.7892, "change": 0.27, "open": 3.1, "high": 3.1, "low": 2.6, "tick": "down", "last_trade_price": 2.67, "last_trade_time": "2026-11-06T15:13:49", "percent_change": 11.25, "prev_day_close": 2.74500000476837}, {"option": "WMT270319C00115000", "bid": 15.15, "bid_size": 622.0, "ask": 17.45, "ask_size": 679.0, "iv": 0.3136, "open_interest": 3440.0, "volume": 27.0, "delta": 0.7398, "gamma": 0.014, "vega": 0.2465, "theta": -0.0283, "rho": 0.2701, "theo": 16.1307, "change": -2.03, "open": 15.05, "high": 17.01, "low": 14.61, "tick": "up", "last_trade_price": 16.62, "last_trade_time": "2026-11-06T12:41:51", "percent_change": -10.8847, "prev_day_close": 16.375}, {"option": "WMT270319P00115000", "bid": 3.05, "bid_size": 716.0, "ask": 4.3, "ask_size": 348.0, "iv": 0.2894, "open_interest": 5040.0, "volume": 126.0, "delta": -0.267, "gamma": 0.0144, "vega": 0.2484, "theta": -0.0291, "rho": -0.119, "theo": 4.1001, "change": 0.55, "open": 4.5, "high": 4.5, "low": 3.85, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-11-06T15:51:00", "percent_change": 15.493, "prev_day_close": 4.02499997615814}, {"option": "WMT270319C00120000", "bid": 12.8, "bid_size": 8.0, "ask": 13.1, "ask_size": 31.0, "iv": 0.3044, "open_interest": 3757.0, "volume": 57.0, "delta": 0.6617, "gamma": 0.016, "vega": 0.2761, "theta": -0.0314, "rho": 0.2479, "theo": 12.8816, "change": -2.005, "open": 11.9, "high": 13.45, "low": 11.67, "tick": "up", "last_trade_price": 12.97, "last_trade_time": "2026-11-06T15:56:37", "percent_change": -13.389, "prev_day_close": 12.8500003814697}, {"option": "WMT270319P00120000", "bid": 5.35, "bid_size": 494.0, "ask": 6.55, "ask_size": 738.0, "iv": 0.3069, "open_interest": 2553.0, "volume": 219.0, "delta": -0.3478, "gamma": 0.0166, "vega": 0.2782, "theta": -0.0326, "rho": -0.1499, "theo": 5.8117, "change": 0.775, "open": 6.4, "high": 6.5, "low": 5.47, "tick": "up", "last_trade_price": 5.85, "last_trade_time": "2026-11-06T15:51:37", "percent_change": 15.2709, "prev_day_close": 5.75}, {"option": "WMT270319C00125000", "bid": 9.25, "bid_size": 705.0, "ask": 10.55, "ask_size": 485.0, "iv": 0.2924, "open_interest": 7850.0, "volume": 143.0, "delta": 0.577, "gamma": 0.0174, "vega": 0.2947, "theta": -0.0332, "rho": 0.2228, "theo": 10.0518, "change": -2.1, "open": 9.61, "high": 10.7, "low": 8.7, "tick": "down", "last_trade_price": 9.9, "last_trade_time": "2026-11-06T15:49:22", "percent_change": -17.5, "prev_day_close": 10.0749998092651}, {"option": "WMT270319P00125000", "bid": 7.85, "bid_size": 56.0, "ask": 8.65, "ask_size": 569.0, "iv": 0.3073, "open_interest": 3183.0, "volume": 428.0, "delta": -0.4363, "gamma": 0.0182, "vega": 0.2955, "theta": -0.0347, "rho": -0.1786, "theo": 7.9642, "change": 0.97, "open": 8.66, "high": 8.88, "low": 7.55, "tick": "up", "last_trade_price": 7.97, "last_trade_time": "2026-11-06T15:40:14", "percent_change": 13.8571, "prev_day_close": 7.97500014305115}, {"option": "WMT270319C00130000", "bid": 6.95, "bid_size": 676.0, "ask": 8.0, "ask_size": 296.0, "iv": 0.2874, "open_interest": 7652.0, "volume": 535.0, "delta": 0.4896, "gamma": 0.0179, "vega": 0.3008, "theta": -0.0334, "rho": 0.1886, "theo": 7.6672, "change": -1.575, "open": 7.4, "high": 8.2, "low": 6.57, "tick": "no_change", "last_trade_price": 7.65, "last_trade_time": "2026-11-06T15:30:46", "percent_change": -17.0732, "prev_day_close": 7.65000009536743}, {"option": "WMT270319P00130000", "bid": 10.5, "bid_size": 20.0, "ask": 11.25, "ask_size": 430.0, "iv": 0.3036, "open_interest": 616.0, "volume": 197.0, "delta": -0.5286, "gamma": 0.019, "vega": 0.2975, "theta": -0.0354, "rho": -0.204, "theo": 10.5825, "change": 1.3, "open": 11.31, "high": 11.85, "low": 10.2, "tick": "up", "last_trade_price": 10.7, "last_trade_time": "2026-11-06T15:17:40", "percent_change": 13.8298, "prev_day_close": 10.5}, {"option": "WMT270319C00135000", "bid": 5.2, "bid_size": 596.0, "ask": 6.25, "ask_size": 580.0, "iv": 0.2908, "open_interest": 2349.0, "volume": 92.0, "delta": 0.4042, "gamma": 0.0176, "vega": 0.2921, "theta": -0.032, "rho": 0.1577, "theo": 5.7242, "change": -1.565, "open": 5.17, "high": 6.1, "low": 4.85, "tick": "down", "last_trade_price": 5.51, "last_trade_time": "2026-11-06T15:53:47", "percent_change": -22.1201, "prev_day_close": 5.70000004768372}, {"option": "WMT270319P00135000", "bid": 12.35, "bid_size": 315.0, "ask": 15.05, "ask_size": 311.0, "iv": 0.2919, "open_interest": 79.0, "volume": 5.0, "delta": -0.62, "gamma": 0.0189, "vega": 0.2835, "theta": -0.0344, "rho": -0.2198, "theo": 13.6667, "change": 2.885, "open": 14.25, "high": 15.0, "low": 14.25, "tick": "down", "last_trade_price": 14.81, "last_trade_time": "2026-11-06T09:45:47", "percent_change": 24.1929, "prev_day_close": 13.4749999046326}, {"option": "WMT270319C00140000", "bid": 4.0, "bid_size": 221.0, "ask": 5.15, "ask_size": 831.0, "iv": 0.3027, "open_interest": 3412.0, "volume": 87.0, "delta": 0.325, "gamma": 0.0165, "vega": 0.2719, "theta": -0.0295, "rho": 0.1284, "theo": 4.1899, "change": -1.15, "open": 3.61, "high": 4.62, "low": 3.61, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-11-06T15:43:41", "percent_change": -21.4953, "prev_day_close": 4.17499995231628}, {"option": "WMT270319P00140000", "bid": 15.95, "bid_size": 257.0, "ask": 18.9, "ask_size": 270.0, "iv": 0.2976, "open_interest": 27.0, "volume": 14.0, "delta": -0.7057, "gamma": 0.0179, "vega": 0.2563, "theta": -0.032, "rho": -0.2284, "theo": 17.1917, "change": 1.65, "open": 16.79, "high": 16.79, "low": 16.75, "tick": "no_change", "last_trade_price": 16.75, "last_trade_time": "2026-11-06T13:26:23", "percent_change": 10.9271, "prev_day_close": 17.0249996185303}, {"option": "WMT270319C00145000", "bid": 2.55, "bid_size": 603.0, "ask": 3.75, "ask_size": 798.0, "iv": 0.2927, "open_interest": 1051.0, "volume": 111.0, "delta": 0.2553, "gamma": 0.0148, "vega": 0.2438, "theta": -0.0262, "rho": 0.1022, "theo": 3.0197, "change": -0.945, "open": 2.8, "high": 3.35, "low": 2.64, "tick": "down", "last_trade_price": 2.98, "last_trade_time": "2026-11-06T15:31:52", "percent_change": -24.0764, "prev_day_close": 3.02499997615814}, {"option": "WMT270319P00145000", "bid": 19.7, "bid_size": 330.0, "ask": 22.65, "ask_size": 268.0, "iv": 0.2899, "open_interest": 48.0, "volume": 0.0, "delta": -0.7821, "gamma": 0.0162, "vega": 0.2185, "theta": -0.0288, "rho": -0.2235, "theo": 21.1242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.72, "last_trade_time": "2026-11-04T10:30:33", "percent_change": 0.0, "prev_day_close": 20.8249998092651}, {"option": "WMT270319C00150000", "bid": 2.1, "bid_size": 87.0, "ask": 2.22, "ask_size": 35.0, "iv": 0.2875, "open_interest": 1182.0, "volume": 331.0, "delta": 0.1969, "gamma": 0.0127, "vega": 0.2117, "theta": -0.0225, "rho": 0.0798, "theo": 2.1602, "change": -0.655, "open": 1.98, "high": 2.36, "low": 1.77, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-11-06T15:59:38", "percent_change": -22.9422, "prev_day_close": 2.14999997615814}, {"option": "WMT270319P00150000", "bid": 24.15, "bid_size": 303.0, "ask": 26.8, "ask_size": 308.0, "iv": 0.293, "open_interest": 106.0, "volume": 0.0, "delta": -0.8479, "gamma": 0.0146, "vega": 0.1742, "theta": -0.0255, "rho": -0.2012, "theo": 25.3806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.25, "last_trade_time": "2026-11-04T14:37:55", "percent_change": 0.0, "prev_day_close": 25.1999998092651}, {"option": "WMT270319C00155000", "bid": 1.07, "bid_size": 676.0, "ask": 2.16, "ask_size": 850.0, "iv": 0.2926, "open_interest": 439.0, "volume": 128.0, "delta": 0.1505, "gamma": 0.0107, "vega": 0.1793, "theta": -0.019, "rho": 0.0614, "theo": 1.5475, "change": -0.465, "open": 1.5, "high": 1.69, "low": 1.38, "tick": "no_change", "last_trade_price": 1.65, "last_trade_time": "2026-11-06T13:54:08", "percent_change": -21.9858, "prev_day_close": 1.56000000238419}, {"option": "WMT270319P00155000", "bid": 28.85, "bid_size": 159.0, "ask": 32.05, "ask_size": 156.0, "iv": 0.3268, "open_interest": 0.0, "volume": 0.0, "delta": -0.9038, "gamma": 0.0134, "vega": 0.1254, "theta": -0.0237, "rho": -0.1541, "theo": 29.9117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.5, "last_trade_time": "2026-05-29T14:36:02", "percent_change": 0.0, "prev_day_close": 29.625}, {"option": "WMT270319C00160000", "bid": 0.73, "bid_size": 705.0, "ask": 1.6, "ask_size": 756.0, "iv": 0.2952, "open_interest": 299.0, "volume": 54.0, "delta": 0.1143, "gamma": 0.0087, "vega": 0.1486, "theta": -0.0158, "rho": 0.0466, "theo": 1.1141, "change": -0.385, "open": 1.03, "high": 1.28, "low": 0.86, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-06T14:38:46", "percent_change": -25.9259, "prev_day_close": 1.125}, {"option": "WMT270319P00160000", "bid": 33.5, "bid_size": 163.0, "ask": 35.15, "ask_size": 126.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9489, "gamma": 0.011, "vega": 0.0734, "theta": -0.0228, "rho": -0.0858, "theo": 34.6587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.48, "last_trade_time": "2026-06-30T11:10:21", "percent_change": 0.0, "prev_day_close": 34.3250007629394}, {"option": "WMT270319C00165000", "bid": 0.54, "bid_size": 568.0, "ask": 1.08, "ask_size": 580.0, "iv": 0.2952, "open_interest": 166.0, "volume": 45.0, "delta": 0.0871, "gamma": 0.0071, "vega": 0.1219, "theta": -0.0131, "rho": 0.0353, "theo": 0.8128, "change": -0.285, "open": 0.71, "high": 0.86, "low": 0.68, "tick": "down", "last_trade_price": 0.81, "last_trade_time": "2026-11-06T15:23:14", "percent_change": -26.0274, "prev_day_close": 0.810000002384186}, {"option": "WMT270319P00165000", "bid": 37.65, "bid_size": 162.0, "ask": 41.5, "ask_size": 162.0, "iv": 0.3024, "open_interest": 0.0, "volume": 0.0, "delta": -0.9789, "gamma": 0.0068, "vega": 0.0339, "theta": -0.0136, "rho": -0.0276, "theo": 39.5539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.05, "last_trade_time": "2026-04-30T12:36:56", "percent_change": 0.0, "prev_day_close": 39.2000007629394}, {"option": "WMT270319C00170000", "bid": 0.31, "bid_size": 682.0, "ask": 0.89, "ask_size": 675.0, "iv": 0.2998, "open_interest": 73.0, "volume": 79.0, "delta": 0.0668, "gamma": 0.0057, "vega": 0.0997, "theta": -0.0108, "rho": 0.0269, "theo": 0.6012, "change": -0.17, "open": 0.53, "high": 0.66, "low": 0.53, "tick": "up", "last_trade_price": 0.63, "last_trade_time": "2026-11-06T14:58:06", "percent_change": -21.25, "prev_day_close": 0.590000003576279}, {"option": "WMT270319P00170000", "bid": 42.55, "bid_size": 112.0, "ask": 45.85, "ask_size": 112.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.994, "gamma": 0.0026, "vega": 0.0097, "theta": -0.0011, "rho": -0.0125, "theo": 44.5274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.0, "last_trade_time": "2026-08-20T15:58:08", "percent_change": 0.0, "prev_day_close": 44.3249988555908}, {"option": "WMT270319C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 1.33, "ask_size": 763.0, "iv": 0.3294, "open_interest": 69.0, "volume": 36.0, "delta": 0.0516, "gamma": 0.0046, "vega": 0.0819, "theta": -0.0089, "rho": 0.0208, "theo": 0.4515, "change": -0.12, "open": 0.41, "high": 0.49, "low": 0.41, "tick": "up", "last_trade_price": 0.49, "last_trade_time": "2026-11-06T14:20:15", "percent_change": -19.6721, "prev_day_close": 0.454999983310699}, {"option": "WMT270319P00175000", "bid": 48.2, "bid_size": 112.0, "ask": 50.75, "ask_size": 112.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0006, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 49.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.05, "last_trade_time": "2026-04-30T12:35:06", "percent_change": 0.0, "prev_day_close": 49.5249996185303}, {"option": "WMT270319C00180000", "bid": 0.25, "bid_size": 232.0, "ask": 1.01, "ask_size": 878.0, "iv": 0.3476, "open_interest": 70.0, "volume": 59.0, "delta": 0.0404, "gamma": 0.0037, "vega": 0.0681, "theta": -0.0074, "rho": 0.0167, "theo": 0.3452, "change": -0.12, "open": 0.34, "high": 0.38, "low": 0.33, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-06T15:23:14", "percent_change": -25.5319, "prev_day_close": 0.349999994039536}, {"option": "WMT270319P00180000", "bid": 52.55, "bid_size": 112.0, "ask": 55.85, "ask_size": 112.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 54.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.15, "last_trade_time": "2026-04-17T14:24:44", "percent_change": 0.0, "prev_day_close": 54.125}, {"option": "WMT270319C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.98, "ask_size": 913.0, "iv": 0.3513, "open_interest": 359.0, "volume": 0.0, "delta": 0.032, "gamma": 0.003, "vega": 0.0559, "theta": -0.0063, "rho": 0.0129, "theo": 0.2695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.33, "last_trade_time": "2026-11-05T10:45:24", "percent_change": 0.0, "prev_day_close": 0.269999995827675}, {"option": "WMT270319P00185000", "bid": 57.55, "bid_size": 112.0, "ask": 60.85, "ask_size": 112.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 59.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 76.79, "last_trade_time": "2026-09-16T12:31:32", "percent_change": 0.0, "prev_day_close": 59.125}, {"option": "WMT270319C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 818.0, "iv": 0.3362, "open_interest": 38.0, "volume": 1.0, "delta": 0.0258, "gamma": 0.0024, "vega": 0.0473, "theta": -0.0053, "rho": 0.0104, "theo": 0.2143, "change": -0.185, "open": 0.18, "high": 0.18, "low": 0.18, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-06T13:03:21", "percent_change": -50.6849, "prev_day_close": 0.250000007450581}, {"option": "WMT270319P00190000", "bid": 62.55, "bid_size": 112.0, "ask": 65.85, "ask_size": 112.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 64.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.1750011444092}, {"option": "WMT270319C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.18, "ask_size": 1.0, "iv": 0.3028, "open_interest": 7005.0, "volume": 0.0, "delta": 0.0211, "gamma": 0.002, "vega": 0.0396, "theta": -0.0046, "rho": 0.0085, "theo": 0.1745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-11-04T15:17:29", "percent_change": 0.0, "prev_day_close": 0.130000002682209}, {"option": "WMT270319P00195000", "bid": 67.55, "bid_size": 112.0, "ask": 71.0, "ask_size": 112.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 69.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.0, "last_trade_time": "2026-05-22T10:14:16", "percent_change": 0.0, "prev_day_close": 69.125}, {"option": "WMT270617C00047500", "bid": 77.3, "bid_size": 490.0, "ask": 79.8, "ask_size": 222.0, "iv": 0.0, "open_interest": 374.0, "volume": 1.0, "delta": 0.9966, "gamma": 0.0002, "vega": 0.0114, "theta": 0.0, "rho": 0.2807, "theo": 78.7137, "change": -2.875, "open": 79.0, "high": 79.0, "low": 79.0, "tick": "up", "last_trade_price": 79.0, "last_trade_time": "2026-11-06T10:04:53", "percent_change": -3.51145, "prev_day_close": 79.1749992370606}, {"option": "WMT270617P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 837.0, "iv": 0.5848, "open_interest": 1150.0, "volume": 0.0, "delta": -0.0039, "gamma": 0.0002, "vega": 0.0115, "theta": -0.0012, "rho": -0.0031, "theo": 0.0644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-20T11:56:36", "percent_change": 0.0, "prev_day_close": 0.159999996423721}, {"option": "WMT270617C00050000", "bid": 74.9, "bid_size": 489.0, "ask": 77.6, "ask_size": 231.0, "iv": 0.45, "open_interest": 367.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0003, "vega": 0.0131, "theta": 0.0, "rho": 0.2952, "theo": 76.2939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 71.9, "last_trade_time": "2026-10-22T15:47:31", "percent_change": 0.0, "prev_day_close": 76.75}, {"option": "WMT270617P00050000", "bid": 0.02, "bid_size": 25.0, "ask": 0.25, "ask_size": 633.0, "iv": 0.5372, "open_interest": 3333.0, "volume": 0.0, "delta": -0.0045, "gamma": 0.0003, "vega": 0.0132, "theta": -0.0014, "rho": -0.0036, "theo": 0.0736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-02T15:05:51", "percent_change": 0.0, "prev_day_close": 0.134999999776483}, {"option": "WMT270617C00055000", "bid": 70.05, "bid_size": 486.0, "ask": 72.65, "ask_size": 734.0, "iv": 0.0, "open_interest": 820.0, "volume": 0.0, "delta": 0.9943, "gamma": 0.0004, "vega": 0.0174, "theta": 0.0, "rho": 0.3234, "theo": 71.4592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.33, "last_trade_time": "2026-11-02T10:19:26", "percent_change": 0.0, "prev_day_close": 71.8499984741211}, {"option": "WMT270617P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 868.0, "iv": 0.5228, "open_interest": 159.0, "volume": 0.0, "delta": -0.0062, "gamma": 0.0004, "vega": 0.0175, "theta": -0.0017, "rho": -0.0049, "theo": 0.0969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-10-26T15:47:02", "percent_change": 0.0, "prev_day_close": 0.0850000027567148}, {"option": "WMT270617C00060000", "bid": 65.2, "bid_size": 477.0, "ask": 67.9, "ask_size": 217.0, "iv": 0.3847, "open_interest": 141.0, "volume": 3.0, "delta": 0.992, "gamma": 0.0005, "vega": 0.023, "theta": 0.0, "rho": 0.3512, "theo": 66.6338, "change": -3.25, "open": 66.4, "high": 66.4, "low": 66.4, "tick": "up", "last_trade_price": 66.4, "last_trade_time": "2026-11-06T09:56:40", "percent_change": -4.66618, "prev_day_close": 66.9250030517578}, {"option": "WMT270617P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.58, "ask_size": 992.0, "iv": 0.4924, "open_interest": 101.0, "volume": 4.0, "delta": -0.0085, "gamma": 0.0005, "vega": 0.0232, "theta": -0.0021, "rho": -0.0068, "theo": 0.1296, "change": 0.025, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T15:33:23", "percent_change": 33.3333, "prev_day_close": 0.105000003241003}, {"option": "WMT270617C00065000", "bid": 60.4, "bid_size": 485.0, "ask": 63.15, "ask_size": 228.0, "iv": 0.3949, "open_interest": 350.0, "volume": 0.0, "delta": 0.9886, "gamma": 0.0008, "vega": 0.0308, "theta": 0.0, "rho": 0.378, "theo": 61.8229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.07, "last_trade_time": "2026-10-19T09:31:05", "percent_change": 0.0, "prev_day_close": 62.25}, {"option": "WMT270617P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.61, "ask_size": 891.0, "iv": 0.449, "open_interest": 1968.0, "volume": 2.0, "delta": -0.0119, "gamma": 0.0008, "vega": 0.0311, "theta": -0.0027, "rho": -0.0094, "theo": 0.1771, "change": 0.03, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-06T14:57:22", "percent_change": 25.0, "prev_day_close": 0.154999997466803}, {"option": "WMT270617C00070000", "bid": 55.2, "bid_size": 481.0, "ask": 58.9, "ask_size": 236.0, "iv": 0.3955, "open_interest": 288.0, "volume": 1.0, "delta": 0.9838, "gamma": 0.0011, "vega": 0.0415, "theta": 0.0, "rho": 0.4036, "theo": 57.0341, "change": -3.25, "open": 57.0, "high": 57.0, "low": 57.0, "tick": "down", "last_trade_price": 57.0, "last_trade_time": "2026-11-06T11:15:19", "percent_change": -5.39419, "prev_day_close": 57.2999992370606}, {"option": "WMT270617P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.71, "ask_size": 1184.0, "iv": 0.4156, "open_interest": 1119.0, "volume": 7.0, "delta": -0.0168, "gamma": 0.0011, "vega": 0.0419, "theta": -0.0035, "rho": -0.0133, "theo": 0.247, "change": 0.02, "open": 0.23, "high": 0.24, "low": 0.22, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-11-06T14:57:22", "percent_change": 10.0, "prev_day_close": 0.230000004172325}, {"option": "WMT270617C00075000", "bid": 50.85, "bid_size": 503.0, "ask": 53.6, "ask_size": 273.0, "iv": 0.3623, "open_interest": 354.0, "volume": 0.0, "delta": 0.9768, "gamma": 0.0015, "vega": 0.0558, "theta": -0.0008, "rho": 0.4274, "theo": 52.2792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.96, "last_trade_time": "2026-11-04T15:19:14", "percent_change": 0.0, "prev_day_close": 52.6500015258789}, {"option": "WMT270617P00075000", "bid": 0.08, "bid_size": 687.0, "ask": 0.77, "ask_size": 1156.0, "iv": 0.3859, "open_interest": 1203.0, "volume": 5.0, "delta": -0.0239, "gamma": 0.0016, "vega": 0.0567, "theta": -0.0045, "rho": -0.0188, "theo": 0.3514, "change": 0.025, "open": 0.3, "high": 0.3, "low": 0.29, "tick": "no_change", "last_trade_price": 0.29, "last_trade_time": "2026-11-06T13:37:17", "percent_change": 9.43396, "prev_day_close": 0.314999997615814}, {"option": "WMT270617C00080000", "bid": 46.15, "bid_size": 513.0, "ask": 48.85, "ask_size": 665.0, "iv": 0.3464, "open_interest": 588.0, "volume": 1.0, "delta": 0.9666, "gamma": 0.0021, "vega": 0.075, "theta": -0.0025, "rho": 0.4484, "theo": 47.5761, "change": -4.955, "open": 45.77, "high": 45.77, "low": 45.77, "tick": "down", "last_trade_price": 45.77, "last_trade_time": "2026-11-06T09:33:32", "percent_change": -9.76836, "prev_day_close": 47.7000007629394}, {"option": "WMT270617P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.03, "ask_size": 861.0, "iv": 0.3583, "open_interest": 1670.0, "volume": 0.0, "delta": -0.0343, "gamma": 0.0022, "vega": 0.0758, "theta": -0.0058, "rho": -0.0269, "theo": 0.5086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.38, "last_trade_time": "2026-11-04T15:14:12", "percent_change": 0.0, "prev_day_close": 0.509999990463257}, {"option": "WMT270617C00085000", "bid": 41.55, "bid_size": 490.0, "ask": 44.2, "ask_size": 271.0, "iv": 0.3366, "open_interest": 139.0, "volume": 0.0, "delta": 0.9521, "gamma": 0.003, "vega": 0.1, "theta": -0.0045, "rho": 0.4656, "theo": 42.9502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.75, "last_trade_time": "2026-11-04T15:17:40", "percent_change": 0.0, "prev_day_close": 42.9499988555908}, {"option": "WMT270617P00085000", "bid": 0.65, "bid_size": 179.0, "ask": 1.3, "ask_size": 1105.0, "iv": 0.3664, "open_interest": 4778.0, "volume": 2.0, "delta": -0.0491, "gamma": 0.003, "vega": 0.101, "theta": -0.0075, "rho": -0.0384, "theo": 0.7447, "change": 0.16, "open": 0.75, "high": 0.75, "low": 0.75, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-06T10:39:12", "percent_change": 27.1186, "prev_day_close": 0.774999976158142}, {"option": "WMT270617C00087500", "bid": 39.3, "bid_size": 495.0, "ask": 41.8, "ask_size": 254.0, "iv": 0.3273, "open_interest": 165.0, "volume": 0.0, "delta": 0.9428, "gamma": 0.0035, "vega": 0.1148, "theta": -0.0056, "rho": 0.4724, "theo": 40.6763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.07, "last_trade_time": "2026-11-04T10:07:00", "percent_change": 0.0, "prev_day_close": 40.6499996185303}, {"option": "WMT270617P00087500", "bid": 0.77, "bid_size": 212.0, "ask": 0.98, "ask_size": 310.0, "iv": 0.3366, "open_interest": 900.0, "volume": 20.0, "delta": -0.0586, "gamma": 0.0036, "vega": 0.1163, "theta": -0.0086, "rho": -0.0459, "theo": 0.9028, "change": 0.195, "open": 0.9, "high": 0.9, "low": 0.9, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-06T11:32:07", "percent_change": 27.6596, "prev_day_close": 0.839999973773956}, {"option": "WMT270617C00090000", "bid": 37.05, "bid_size": 498.0, "ask": 39.7, "ask_size": 654.0, "iv": 0.3293, "open_interest": 1593.0, "volume": 0.0, "delta": 0.9319, "gamma": 0.004, "vega": 0.1311, "theta": -0.0069, "rho": 0.4778, "theo": 38.4352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.0, "last_trade_time": "2026-11-05T15:54:06", "percent_change": 0.0, "prev_day_close": 38.8999996185303}, {"option": "WMT270617P00090000", "bid": 0.54, "bid_size": 697.0, "ask": 1.46, "ask_size": 920.0, "iv": 0.3267, "open_interest": 2296.0, "volume": 0.0, "delta": -0.0698, "gamma": 0.0041, "vega": 0.1325, "theta": -0.0097, "rho": -0.0543, "theo": 1.094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.73, "last_trade_time": "2026-11-04T14:17:54", "percent_change": 0.0, "prev_day_close": 1.09499999880791}, {"option": "WMT270617C00092500", "bid": 34.2, "bid_size": 522.0, "ask": 37.5, "ask_size": 655.0, "iv": 0.3014, "open_interest": 821.0, "volume": 0.0, "delta": 0.9192, "gamma": 0.0047, "vega": 0.149, "theta": -0.0082, "rho": 0.4817, "theo": 36.2316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.3, "last_trade_time": "2026-11-05T14:27:56", "percent_change": 0.0, "prev_day_close": 36.625}, {"option": "WMT270617P00092500", "bid": 1.12, "bid_size": 232.0, "ask": 1.65, "ask_size": 849.0, "iv": 0.3338, "open_interest": 4257.0, "volume": 0.0, "delta": -0.0827, "gamma": 0.0048, "vega": 0.151, "theta": -0.0109, "rho": -0.0645, "theo": 1.324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.91, "last_trade_time": "2026-11-05T10:52:37", "percent_change": 0.0, "prev_day_close": 1.30500000715256}, {"option": "WMT270617C00095000", "bid": 32.05, "bid_size": 526.0, "ask": 35.35, "ask_size": 659.0, "iv": 0.302, "open_interest": 692.0, "volume": 15.0, "delta": 0.9047, "gamma": 0.0053, "vega": 0.168, "theta": -0.0097, "rho": 0.4838, "theo": 34.0715, "change": -2.68, "open": 34.27, "high": 34.27, "low": 34.27, "tick": "down", "last_trade_price": 34.27, "last_trade_time": "2026-11-06T10:49:18", "percent_change": -7.25305, "prev_day_close": 34.5}, {"option": "WMT270617P00095000", "bid": 1.45, "bid_size": 184.0, "ask": 1.79, "ask_size": 444.0, "iv": 0.3271, "open_interest": 3312.0, "volume": 2.0, "delta": -0.0976, "gamma": 0.0054, "vega": 0.1698, "theta": -0.0122, "rho": -0.0755, "theo": 1.5983, "change": 0.26, "open": 1.57, "high": 1.57, "low": 1.55, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-11-06T09:51:17", "percent_change": 20.155, "prev_day_close": 1.53500002622604}, {"option": "WMT270617C00097500", "bid": 30.6, "bid_size": 498.0, "ask": 33.25, "ask_size": 671.0, "iv": 0.3204, "open_interest": 1065.0, "volume": 4.0, "delta": 0.8883, "gamma": 0.006, "vega": 0.1882, "theta": -0.0112, "rho": 0.4842, "theo": 31.9597, "change": -2.525, "open": 31.1, "high": 32.35, "low": 31.1, "tick": "up", "last_trade_price": 32.35, "last_trade_time": "2026-11-06T10:34:31", "percent_change": -7.24014, "prev_day_close": 32.2750005722046}, {"option": "WMT270617P00097500", "bid": 1.84, "bid_size": 32.0, "ask": 2.37, "ask_size": 688.0, "iv": 0.3319, "open_interest": 1586.0, "volume": 92.0, "delta": -0.1144, "gamma": 0.0062, "vega": 0.1908, "theta": -0.0136, "rho": -0.0887, "theo": 1.9224, "change": 0.395, "open": 1.93, "high": 1.93, "low": 1.79, "tick": "up", "last_trade_price": 1.86, "last_trade_time": "2026-11-06T15:00:27", "percent_change": 26.9625, "prev_day_close": 1.87999999523163}, {"option": "WMT270617C00100000", "bid": 27.85, "bid_size": 597.0, "ask": 31.85, "ask_size": 776.0, "iv": 0.3166, "open_interest": 1625.0, "volume": 1.0, "delta": 0.8699, "gamma": 0.0068, "vega": 0.2091, "theta": -0.0127, "rho": 0.4826, "theo": 29.9021, "change": -3.0, "open": 29.8, "high": 29.8, "low": 29.8, "tick": "down", "last_trade_price": 29.8, "last_trade_time": "2026-11-06T10:01:14", "percent_change": -9.14634, "prev_day_close": 30.3000001907349}, {"option": "WMT270617P00100000", "bid": 1.68, "bid_size": 651.0, "ask": 2.4, "ask_size": 427.0, "iv": 0.3063, "open_interest": 3054.0, "volume": 15.0, "delta": -0.1334, "gamma": 0.007, "vega": 0.2114, "theta": -0.015, "rho": -0.1026, "theo": 2.3019, "change": 0.315, "open": 2.38, "high": 2.43, "low": 2.1, "tick": "up", "last_trade_price": 2.22, "last_trade_time": "2026-11-06T14:58:50", "percent_change": 16.5354, "prev_day_close": 2.22500002384186}, {"option": "WMT270617C00105000", "bid": 23.9, "bid_size": 605.0, "ask": 27.9, "ask_size": 775.0, "iv": 0.311, "open_interest": 1523.0, "volume": 34.0, "delta": 0.8271, "gamma": 0.0083, "vega": 0.2517, "theta": -0.0158, "rho": 0.474, "theo": 25.9675, "change": -2.605, "open": 25.6, "high": 26.4, "low": 25.6, "tick": "no_change", "last_trade_price": 26.02, "last_trade_time": "2026-11-06T15:01:45", "percent_change": -9.10044, "prev_day_close": 25.9000005722046}, {"option": "WMT270617P00105000", "bid": 2.62, "bid_size": 661.0, "ask": 3.75, "ask_size": 715.0, "iv": 0.3112, "open_interest": 5417.0, "volume": 61.0, "delta": -0.1774, "gamma": 0.0086, "vega": 0.2546, "theta": -0.0178, "rho": -0.1349, "theo": 3.2471, "change": 0.505, "open": 3.35, "high": 3.53, "low": 3.05, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-11-06T14:58:50", "percent_change": 18.7384, "prev_day_close": 3.17499995231628}, {"option": "WMT270617C00110000", "bid": 21.4, "bid_size": 486.0, "ask": 23.55, "ask_size": 776.0, "iv": 0.3149, "open_interest": 3954.0, "volume": 3.0, "delta": 0.7768, "gamma": 0.0099, "vega": 0.2929, "theta": -0.0187, "rho": 0.4578, "theo": 22.3014, "change": -2.135, "open": 22.05, "high": 22.69, "low": 22.05, "tick": "no_change", "last_trade_price": 22.69, "last_trade_time": "2026-11-06T12:37:08", "percent_change": -8.6002, "prev_day_close": 22.5}, {"option": "WMT270617P00110000", "bid": 4.35, "bid_size": 63.0, "ask": 5.25, "ask_size": 744.0, "iv": 0.3201, "open_interest": 6835.0, "volume": 139.0, "delta": -0.2294, "gamma": 0.0102, "vega": 0.296, "theta": -0.0206, "rho": -0.1719, "theo": 4.4699, "change": 0.675, "open": 4.85, "high": 4.85, "low": 4.2, "tick": "up", "last_trade_price": 4.55, "last_trade_time": "2026-11-06T15:27:07", "percent_change": 17.4194, "prev_day_close": 4.42499995231628}, {"option": "WMT270617C00115000", "bid": 17.65, "bid_size": 597.0, "ask": 20.1, "ask_size": 775.0, "iv": 0.3031, "open_interest": 2592.0, "volume": 5.0, "delta": 0.7201, "gamma": 0.0113, "vega": 0.3294, "theta": -0.0212, "rho": 0.4349, "theo": 18.9292, "change": -2.22, "open": 18.15, "high": 19.28, "low": 18.15, "tick": "up", "last_trade_price": 19.28, "last_trade_time": "2026-11-06T11:52:39", "percent_change": -10.3256, "prev_day_close": 18.8500003814697}, {"option": "WMT270617P00115000", "bid": 5.45, "bid_size": 435.0, "ask": 6.8, "ask_size": 656.0, "iv": 0.3088, "open_interest": 3495.0, "volume": 120.0, "delta": -0.2882, "gamma": 0.0117, "vega": 0.3323, "theta": -0.023, "rho": -0.212, "theo": 5.9922, "change": 0.555, "open": 6.37, "high": 6.37, "low": 5.7, "tick": "down", "last_trade_price": 5.88, "last_trade_time": "2026-11-06T15:10:30", "percent_change": 10.4225, "prev_day_close": 5.95000004768372}, {"option": "WMT270617C00120000", "bid": 14.7, "bid_size": 494.0, "ask": 16.85, "ask_size": 683.0, "iv": 0.298, "open_interest": 4354.0, "volume": 48.0, "delta": 0.6584, "gamma": 0.0125, "vega": 0.3587, "theta": -0.0231, "rho": 0.4062, "theo": 15.8735, "change": -2.1, "open": 14.1, "high": 16.55, "low": 14.1, "tick": "down", "last_trade_price": 15.8, "last_trade_time": "2026-11-06T15:17:27", "percent_change": -11.7318, "prev_day_close": 15.8249998092651}, {"option": "WMT270617P00120000", "bid": 7.7, "bid_size": 138.0, "ask": 8.0, "ask_size": 106.0, "iv": 0.3006, "open_interest": 2562.0, "volume": 305.0, "delta": -0.3533, "gamma": 0.0131, "vega": 0.3608, "theta": -0.0248, "rho": -0.2522, "theo": 7.8546, "change": 0.675, "open": 8.4, "high": 8.4, "low": 7.45, "tick": "no_change", "last_trade_price": 7.75, "last_trade_time": "2026-11-06T15:44:31", "percent_change": 9.54064, "prev_day_close": 7.82500004768372}, {"option": "WMT270617C00125000", "bid": 12.15, "bid_size": 784.0, "ask": 14.1, "ask_size": 762.0, "iv": 0.2966, "open_interest": 2820.0, "volume": 13.0, "delta": 0.593, "gamma": 0.0134, "vega": 0.3788, "theta": -0.0244, "rho": 0.3727, "theo": 13.1406, "change": -1.975, "open": 12.48, "high": 13.65, "low": 11.85, "tick": "down", "last_trade_price": 13.0, "last_trade_time": "2026-11-06T15:31:26", "percent_change": -13.1886, "prev_day_close": 13.0250000953674}, {"option": "WMT270617P00125000", "bid": 9.65, "bid_size": 318.0, "ask": 11.2, "ask_size": 422.0, "iv": 0.3067, "open_interest": 1015.0, "volume": 148.0, "delta": -0.4226, "gamma": 0.0142, "vega": 0.3789, "theta": -0.0261, "rho": -0.2909, "theo": 10.0574, "change": 0.925, "open": 10.89, "high": 11.0, "low": 9.65, "tick": "no_change", "last_trade_price": 10.0, "last_trade_time": "2026-11-06T14:56:16", "percent_change": 10.1928, "prev_day_close": 10.0}, {"option": "WMT270617C00130000", "bid": 9.8, "bid_size": 790.0, "ask": 11.15, "ask_size": 473.0, "iv": 0.2868, "open_interest": 2172.0, "volume": 180.0, "delta": 0.5262, "gamma": 0.0138, "vega": 0.3884, "theta": -0.0249, "rho": 0.336, "theo": 10.7452, "change": -1.725, "open": 9.52, "high": 11.25, "low": 9.52, "tick": "down", "last_trade_price": 10.65, "last_trade_time": "2026-11-06T15:30:26", "percent_change": -13.9394, "prev_day_close": 10.6750001907349}, {"option": "WMT270617P00130000", "bid": 12.4, "bid_size": 260.0, "ask": 14.05, "ask_size": 424.0, "iv": 0.3094, "open_interest": 816.0, "volume": 26.0, "delta": -0.4946, "gamma": 0.0149, "vega": 0.3849, "theta": -0.0268, "rho": -0.3238, "theo": 12.6224, "change": 0.775, "open": 13.45, "high": 13.45, "low": 12.3, "tick": "down", "last_trade_price": 12.3, "last_trade_time": "2026-11-06T12:51:28", "percent_change": 6.72451, "prev_day_close": 12.5999999046326}, {"option": "WMT270617C00135000", "bid": 7.55, "bid_size": 853.0, "ask": 9.55, "ask_size": 774.0, "iv": 0.2875, "open_interest": 1777.0, "volume": 22.0, "delta": 0.4598, "gamma": 0.0139, "vega": 0.3873, "theta": -0.0247, "rho": 0.2976, "theo": 8.6861, "change": -1.385, "open": 7.76, "high": 9.05, "low": 7.76, "tick": "no_change", "last_trade_price": 8.69, "last_trade_time": "2026-11-06T15:22:50", "percent_change": -13.7469, "prev_day_close": 8.65000009536743}, {"option": "WMT270617P00135000", "bid": 14.4, "bid_size": 420.0, "ask": 16.65, "ask_size": 331.0, "iv": 0.2901, "open_interest": 89.0, "volume": 11.0, "delta": -0.5674, "gamma": 0.0153, "vega": 0.3777, "theta": -0.0268, "rho": -0.3484, "theo": 15.5597, "change": 1.025, "open": 16.46, "high": 16.46, "low": 15.25, "tick": "down", "last_trade_price": 15.25, "last_trade_time": "2026-11-06T13:32:22", "percent_change": 7.20562, "prev_day_close": 15.5}, {"option": "WMT270617C00140000", "bid": 5.55, "bid_size": 873.0, "ask": 7.5, "ask_size": 582.0, "iv": 0.2774, "open_interest": 1969.0, "volume": 31.0, "delta": 0.3962, "gamma": 0.0136, "vega": 0.3764, "theta": -0.0239, "rho": 0.2594, "theo": 6.9577, "change": -1.305, "open": 6.23, "high": 7.2, "low": 6.23, "tick": "down", "last_trade_price": 6.92, "last_trade_time": "2026-11-06T15:28:29", "percent_change": -15.8663, "prev_day_close": 6.95000004768372}, {"option": "WMT270617P00140000", "bid": 17.5, "bid_size": 476.0, "ask": 20.2, "ask_size": 400.0, "iv": 0.2888, "open_interest": 444.0, "volume": 0.0, "delta": -0.6388, "gamma": 0.0153, "vega": 0.3572, "theta": -0.0262, "rho": -0.3608, "theo": 18.8553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.1, "last_trade_time": "2026-11-04T14:00:55", "percent_change": 0.0, "prev_day_close": 18.7000007629395}, {"option": "WMT270617C00145000", "bid": 5.0, "bid_size": 615.0, "ask": 6.25, "ask_size": 754.0, "iv": 0.2903, "open_interest": 2440.0, "volume": 182.0, "delta": 0.3369, "gamma": 0.013, "vega": 0.3572, "theta": -0.0226, "rho": 0.2227, "theo": 5.5229, "change": -1.09, "open": 5.0, "high": 5.82, "low": 5.0, "tick": "no_change", "last_trade_price": 5.51, "last_trade_time": "2026-11-06T15:22:50", "percent_change": -16.5152, "prev_day_close": 5.5}, {"option": "WMT270617P00145000", "bid": 21.65, "bid_size": 276.0, "ask": 22.85, "ask_size": 124.0, "iv": 0.28, "open_interest": 0.0, "volume": 0.0, "delta": -0.7068, "gamma": 0.0149, "vega": 0.3268, "theta": -0.0249, "rho": -0.3582, "theo": 22.4862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 38.61, "last_trade_time": "2026-09-29T09:51:53", "percent_change": 0.0, "prev_day_close": 22.1999998092651}, {"option": "WMT270617C00150000", "bid": 3.2, "bid_size": 879.0, "ask": 5.2, "ask_size": 811.0, "iv": 0.2813, "open_interest": 1764.0, "volume": 141.0, "delta": 0.2832, "gamma": 0.0121, "vega": 0.3319, "theta": -0.0208, "rho": 0.1889, "theo": 4.3529, "change": -1.0, "open": 4.2, "high": 4.5, "low": 4.2, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-11-06T15:46:10", "percent_change": -18.8679, "prev_day_close": 4.32499980926514}, {"option": "WMT270617P00150000", "bid": 25.2, "bid_size": 245.0, "ask": 27.85, "ask_size": 236.0, "iv": 0.29, "open_interest": 53.0, "volume": 0.0, "delta": -0.7701, "gamma": 0.0142, "vega": 0.2865, "theta": -0.023, "rho": -0.3459, "theo": 26.4202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.9, "last_trade_time": "2026-11-04T10:59:29", "percent_change": 0.0, "prev_day_close": 26.5999994277954}, {"option": "WMT270617C00155000", "bid": 2.75, "bid_size": 805.0, "ask": 4.15, "ask_size": 787.0, "iv": 0.2868, "open_interest": 1172.0, "volume": 170.0, "delta": 0.2353, "gamma": 0.011, "vega": 0.3022, "theta": -0.0189, "rho": 0.1579, "theo": 3.4059, "change": -0.75, "open": 3.18, "high": 3.65, "low": 2.96, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-11-06T13:55:30", "percent_change": -17.6471, "prev_day_close": 3.375}, {"option": "WMT270617P00155000", "bid": 29.2, "bid_size": 302.0, "ask": 32.25, "ask_size": 241.0, "iv": 0.2899, "open_interest": 0.0, "volume": 0.0, "delta": -0.8279, "gamma": 0.0133, "vega": 0.2394, "theta": -0.0209, "rho": -0.3111, "theo": 30.6231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.32, "last_trade_time": "2026-08-20T14:05:43", "percent_change": 0.0, "prev_day_close": 30.25}, {"option": "WMT270617C00160000", "bid": 2.5, "bid_size": 181.0, "ask": 3.1, "ask_size": 668.0, "iv": 0.2905, "open_interest": 689.0, "volume": 142.0, "delta": 0.1938, "gamma": 0.0098, "vega": 0.2706, "theta": -0.0168, "rho": 0.1307, "theo": 2.6549, "change": -0.65, "open": 2.73, "high": 2.79, "low": 2.55, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-11-06T15:20:23", "percent_change": -19.697, "prev_day_close": 2.63499999046326}, {"option": "WMT270617P00160000", "bid": 33.9, "bid_size": 255.0, "ask": 36.55, "ask_size": 249.0, "iv": 0.294, "open_interest": 45.0, "volume": 1.0, "delta": -0.8806, "gamma": 0.0128, "vega": 0.185, "theta": -0.019, "rho": -0.2642, "theo": 35.0637, "change": 4.675, "open": 37.0, "high": 37.0, "low": 37.0, "tick": "up", "last_trade_price": 37.0, "last_trade_time": "2026-11-06T09:41:41", "percent_change": 14.4625, "prev_day_close": 34.7749996185303}, {"option": "WMT270617C00165000", "bid": 1.53, "bid_size": 716.0, "ask": 2.54, "ask_size": 749.0, "iv": 0.284, "open_interest": 2131.0, "volume": 113.0, "delta": 0.1587, "gamma": 0.0086, "vega": 0.2391, "theta": -0.0148, "rho": 0.1074, "theo": 2.0688, "change": -0.54, "open": 2.19, "high": 2.19, "low": 2.07, "tick": "down", "last_trade_price": 2.07, "last_trade_time": "2026-11-06T14:22:19", "percent_change": -20.6897, "prev_day_close": 2.03500002622604}, {"option": "WMT270617P00165000", "bid": 37.95, "bid_size": 161.0, "ask": 41.75, "ask_size": 155.0, "iv": 0.2964, "open_interest": 0.0, "volume": 0.0, "delta": -0.9289, "gamma": 0.0122, "vega": 0.1247, "theta": -0.0189, "rho": -0.1692, "theo": 39.7147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.05, "last_trade_time": "2026-05-04T10:17:52", "percent_change": 0.0, "prev_day_close": 39.5}, {"option": "WMT270617C00170000", "bid": 1.13, "bid_size": 710.0, "ask": 2.09, "ask_size": 758.0, "iv": 0.2862, "open_interest": 570.0, "volume": 138.0, "delta": 0.1296, "gamma": 0.0075, "vega": 0.2094, "theta": -0.013, "rho": 0.0881, "theo": 1.6167, "change": -0.425, "open": 1.56, "high": 1.72, "low": 1.55, "tick": "down", "last_trade_price": 1.61, "last_trade_time": "2026-11-06T14:12:08", "percent_change": -20.8845, "prev_day_close": 1.62999999523163}, {"option": "WMT270617P00170000", "bid": 43.45, "bid_size": 161.0, "ask": 45.1, "ask_size": 125.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9664, "gamma": 0.0086, "vega": 0.0537, "theta": -0.0198, "rho": -0.0787, "theo": 44.5514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.95, "last_trade_time": "2026-04-15T10:29:23", "percent_change": 0.0, "prev_day_close": 44.2749996185303}, {"option": "WMT270617C00175000", "bid": 1.0, "bid_size": 619.0, "ask": 1.51, "ask_size": 531.0, "iv": 0.2872, "open_interest": 280.0, "volume": 260.0, "delta": 0.1058, "gamma": 0.0065, "vega": 0.1818, "theta": -0.0113, "rho": 0.072, "theo": 1.2697, "change": -0.61, "open": 1.22, "high": 1.36, "low": 1.19, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-11-06T15:20:13", "percent_change": -32.7957, "prev_day_close": 1.25}, {"option": "WMT270617P00175000", "bid": 47.55, "bid_size": 112.0, "ask": 50.85, "ask_size": 112.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.989, "gamma": 0.0043, "vega": 0.0205, "theta": -0.0092, "rho": 0.0, "theo": 49.495, "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": 49.1999988555908}, {"option": "WMT270617C00180000", "bid": 0.66, "bid_size": 726.0, "ask": 1.26, "ask_size": 586.0, "iv": 0.2872, "open_interest": 180.0, "volume": 199.0, "delta": 0.0864, "gamma": 0.0055, "vega": 0.1572, "theta": -0.0098, "rho": 0.0589, "theo": 1.0028, "change": -0.455, "open": 0.89, "high": 1.07, "low": 0.89, "tick": "down", "last_trade_price": 0.98, "last_trade_time": "2026-11-06T14:14:21", "percent_change": -31.7073, "prev_day_close": 0.999999970197678}, {"option": "WMT270617P00180000", "bid": 53.2, "bid_size": 112.0, "ask": 55.85, "ask_size": 112.0, "iv": 0.321, "open_interest": 0.0, "volume": 0.0, "delta": -0.9979, "gamma": 0.0008, "vega": 0.0, "theta": -0.0092, "rho": 0.0, "theo": 54.495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.25, "last_trade_time": "2026-06-08T12:07:12", "percent_change": 0.0, "prev_day_close": 54.1749992370606}, {"option": "WMT270617C00185000", "bid": 0.65, "bid_size": 414.0, "ask": 0.87, "ask_size": 185.0, "iv": 0.2897, "open_interest": 307.0, "volume": 6.0, "delta": 0.0705, "gamma": 0.0047, "vega": 0.1353, "theta": -0.0084, "rho": 0.0482, "theo": 0.7933, "change": -0.35, "open": 0.75, "high": 0.76, "low": 0.75, "tick": "no_change", "last_trade_price": 0.76, "last_trade_time": "2026-11-06T13:39:28", "percent_change": -31.5315, "prev_day_close": 0.7950000166893}, {"option": "WMT270617P00185000", "bid": 57.55, "bid_size": 112.0, "ask": 60.85, "ask_size": 112.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0092, "rho": 0.0, "theo": 59.495, "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": 59.4249992370606}, {"option": "WMT270617C00190000", "bid": 0.37, "bid_size": 701.0, "ask": 0.76, "ask_size": 246.0, "iv": 0.2884, "open_interest": 722.0, "volume": 36.0, "delta": 0.0579, "gamma": 0.004, "vega": 0.1162, "theta": -0.0072, "rho": 0.0395, "theo": 0.6336, "change": -0.3, "open": 0.64, "high": 0.67, "low": 0.62, "tick": "no_change", "last_trade_price": 0.64, "last_trade_time": "2026-11-06T14:01:38", "percent_change": -31.9149, "prev_day_close": 0.634999990463257}, {"option": "WMT270617P00190000", "bid": 62.6, "bid_size": 112.0, "ask": 66.0, "ask_size": 112.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0092, "rho": 0.0, "theo": 64.495, "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": 64.1999988555908}, {"option": "WMT270617C00195000", "bid": 0.21, "bid_size": 828.0, "ask": 0.75, "ask_size": 577.0, "iv": 0.2944, "open_interest": 3075.0, "volume": 6.0, "delta": 0.0476, "gamma": 0.0034, "vega": 0.1, "theta": -0.0062, "rho": 0.0325, "theo": 0.509, "change": -0.15, "open": 0.55, "high": 0.55, "low": 0.48, "tick": "up", "last_trade_price": 0.51, "last_trade_time": "2026-11-06T10:19:20", "percent_change": -22.7273, "prev_day_close": 0.540000006556511}, {"option": "WMT270617P00195000", "bid": 67.55, "bid_size": 112.0, "ask": 70.85, "ask_size": 112.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0092, "rho": 0.0, "theo": 69.495, "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": 69.3000030517578}, {"option": "WMT270917C00060000", "bid": 65.1, "bid_size": 121.0, "ask": 68.4, "ask_size": 121.0, "iv": 0.0, "open_interest": 67.0, "volume": 0.0, "delta": 0.9896, "gamma": 0.0006, "vega": 0.0352, "theta": 0.0, "rho": 0.4418, "theo": 67.2153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.5, "last_trade_time": "2026-11-04T10:02:36", "percent_change": 0.0, "prev_day_close": 67.0250015258789}, {"option": "WMT270917P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.46, "ask_size": 821.0, "iv": 0.4048, "open_interest": 185.0, "volume": 0.0, "delta": -0.0114, "gamma": 0.0006, "vega": 0.0356, "theta": -0.0021, "rho": -0.013, "theo": 0.1941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T12:55:45", "percent_change": 0.0, "prev_day_close": 0.184999994933605}, {"option": "WMT270917C00065000", "bid": 60.75, "bid_size": 155.0, "ask": 64.55, "ask_size": 147.0, "iv": 0.4074, "open_interest": 17.0, "volume": 0.0, "delta": 0.9844, "gamma": 0.0009, "vega": 0.0487, "theta": 0.0, "rho": 0.5207, "theo": 62.4975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.94, "last_trade_time": "2026-09-22T12:30:44", "percent_change": 0.0, "prev_day_close": 63.1499996185303}, {"option": "WMT270917P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.68, "ask_size": 715.0, "iv": 0.39, "open_interest": 58.0, "volume": 0.0, "delta": -0.0166, "gamma": 0.0009, "vega": 0.0492, "theta": -0.0028, "rho": -0.0189, "theo": 0.2841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T13:23:45", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "WMT270917C00070000", "bid": 55.95, "bid_size": 326.0, "ask": 58.95, "ask_size": 192.0, "iv": 0.2564, "open_interest": 28.0, "volume": 4.0, "delta": 0.9772, "gamma": 0.0013, "vega": 0.0659, "theta": 0.0, "rho": 0.5534, "theo": 57.8257, "change": -2.6, "open": 58.4, "high": 58.5, "low": 58.4, "tick": "no_change", "last_trade_price": 58.5, "last_trade_time": "2026-11-06T13:49:56", "percent_change": -4.25532, "prev_day_close": 58.1499996185303}, {"option": "WMT270917P00070000", "bid": 0.12, "bid_size": 378.0, "ask": 0.73, "ask_size": 809.0, "iv": 0.3665, "open_interest": 132.0, "volume": 0.0, "delta": -0.0238, "gamma": 0.0013, "vega": 0.0668, "theta": -0.0037, "rho": -0.027, "theo": 0.4124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-10-30T12:54:13", "percent_change": 0.0, "prev_day_close": 0.424999982118607}, {"option": "WMT270917C00075000", "bid": 51.25, "bid_size": 415.0, "ask": 55.2, "ask_size": 166.0, "iv": 0.3541, "open_interest": 12.0, "volume": 0.0, "delta": 0.9675, "gamma": 0.0018, "vega": 0.0877, "theta": -0.0008, "rho": 0.5828, "theo": 53.2057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.0, "last_trade_time": "2026-11-03T12:33:03", "percent_change": 0.0, "prev_day_close": 53.5750007629394}, {"option": "WMT270917P00075000", "bid": 0.08, "bid_size": 809.0, "ask": 0.95, "ask_size": 817.0, "iv": 0.3423, "open_interest": 308.0, "volume": 0.0, "delta": -0.0337, "gamma": 0.0018, "vega": 0.089, "theta": -0.0047, "rho": -0.038, "theo": 0.5935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-05T12:55:45", "percent_change": 0.0, "prev_day_close": 0.614999994635582}, {"option": "WMT270917C00080000", "bid": 46.7, "bid_size": 443.0, "ask": 49.85, "ask_size": 185.0, "iv": 0.3006, "open_interest": 52.0, "volume": 0.0, "delta": 0.9544, "gamma": 0.0024, "vega": 0.1146, "theta": -0.0024, "rho": 0.6079, "theo": 48.6565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 50.51, "last_trade_time": "2026-11-05T15:59:43", "percent_change": 0.0, "prev_day_close": 49.0}, {"option": "WMT270917P00080000", "bid": 0.55, "bid_size": 668.0, "ask": 1.2, "ask_size": 775.0, "iv": 0.3431, "open_interest": 1739.0, "volume": 1.0, "delta": -0.0471, "gamma": 0.0025, "vega": 0.1161, "theta": -0.006, "rho": -0.0529, "theo": 0.8474, "change": 0.095, "open": 0.9, "high": 0.9, "low": 0.9, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-06T09:30:01", "percent_change": 11.8012, "prev_day_close": 0.854999989271164}, {"option": "WMT270917C00085000", "bid": 41.9, "bid_size": 478.0, "ask": 46.1, "ask_size": 225.0, "iv": 0.3161, "open_interest": 95.0, "volume": 2.0, "delta": 0.9372, "gamma": 0.0032, "vega": 0.1469, "theta": -0.0043, "rho": 0.6277, "theo": 44.2031, "change": -4.35, "open": 43.06, "high": 43.06, "low": 43.0, "tick": "down", "last_trade_price": 43.0, "last_trade_time": "2026-11-06T09:47:12", "percent_change": -9.18691, "prev_day_close": 44.625}, {"option": "WMT270917P00085000", "bid": 0.86, "bid_size": 604.0, "ask": 1.63, "ask_size": 917.0, "iv": 0.334, "open_interest": 2574.0, "volume": 6.0, "delta": -0.0649, "gamma": 0.0033, "vega": 0.1489, "theta": -0.0076, "rho": -0.0725, "theo": 1.1996, "change": 0.1, "open": 1.16, "high": 1.18, "low": 1.1, "tick": "no_change", "last_trade_price": 1.18, "last_trade_time": "2026-11-06T13:32:02", "percent_change": 9.25926, "prev_day_close": 1.24000000953674}, {"option": "WMT270917C00090000", "bid": 37.65, "bid_size": 474.0, "ask": 41.25, "ask_size": 205.0, "iv": 0.2976, "open_interest": 94.0, "volume": 0.0, "delta": 0.9149, "gamma": 0.0042, "vega": 0.1843, "theta": -0.0063, "rho": 0.641, "theo": 39.8761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.9, "last_trade_time": "2026-11-05T13:54:11", "percent_change": 0.0, "prev_day_close": 40.1500015258789}, {"option": "WMT270917P00090000", "bid": 1.34, "bid_size": 541.0, "ask": 2.1, "ask_size": 638.0, "iv": 0.3248, "open_interest": 1041.0, "volume": 0.0, "delta": -0.0878, "gamma": 0.0043, "vega": 0.1872, "theta": -0.0094, "rho": -0.0975, "theo": 1.6821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-11-05T13:23:45", "percent_change": 0.0, "prev_day_close": 1.71499997377396}, {"option": "WMT270917C00095000", "bid": 33.5, "bid_size": 506.0, "ask": 37.6, "ask_size": 266.0, "iv": 0.3086, "open_interest": 68.0, "volume": 4.0, "delta": 0.8869, "gamma": 0.0052, "vega": 0.2258, "theta": -0.0085, "rho": 0.6468, "theo": 35.7103, "change": -2.03, "open": 35.51, "high": 36.42, "low": 34.59, "tick": "up", "last_trade_price": 36.42, "last_trade_time": "2026-11-06T11:32:18", "percent_change": -5.27959, "prev_day_close": 36.0749988555908}, {"option": "WMT270917P00095000", "bid": 1.9, "bid_size": 657.0, "ask": 2.9, "ask_size": 794.0, "iv": 0.3189, "open_interest": 2056.0, "volume": 31.0, "delta": -0.1168, "gamma": 0.0054, "vega": 0.2294, "theta": -0.0113, "rho": -0.1284, "theo": 2.3314, "change": 0.33, "open": 2.35, "high": 2.53, "low": 2.23, "tick": "down", "last_trade_price": 2.29, "last_trade_time": "2026-11-06T15:34:18", "percent_change": 16.8367, "prev_day_close": 2.30000007152557}, {"option": "WMT270917C00100000", "bid": 30.65, "bid_size": 472.0, "ask": 33.3, "ask_size": 293.0, "iv": 0.319, "open_interest": 163.0, "volume": 3.0, "delta": 0.8529, "gamma": 0.0064, "vega": 0.2696, "theta": -0.0108, "rho": 0.6445, "theo": 31.7406, "change": -2.155, "open": 30.45, "high": 32.27, "low": 30.45, "tick": "up", "last_trade_price": 32.27, "last_trade_time": "2026-11-06T11:30:46", "percent_change": -6.25998, "prev_day_close": 32.1500005722046}, {"option": "WMT270917P00100000", "bid": 2.99, "bid_size": 69.0, "ask": 3.85, "ask_size": 698.0, "iv": 0.3209, "open_interest": 2141.0, "volume": 7.0, "delta": -0.1522, "gamma": 0.0067, "vega": 0.2738, "theta": -0.0134, "rho": -0.1654, "theo": 3.1848, "change": 0.31, "open": 3.15, "high": 3.15, "low": 3.15, "tick": "no_change", "last_trade_price": 3.15, "last_trade_time": "2026-11-06T14:46:01", "percent_change": 10.9155, "prev_day_close": 3.19999992847443}, {"option": "WMT270917C00105000", "bid": 25.8, "bid_size": 507.0, "ask": 29.7, "ask_size": 353.0, "iv": 0.2977, "open_interest": 360.0, "volume": 2.0, "delta": 0.813, "gamma": 0.0076, "vega": 0.3137, "theta": -0.0131, "rho": 0.6338, "theo": 27.9979, "change": -2.625, "open": 28.45, "high": 28.5, "low": 28.45, "tick": "up", "last_trade_price": 28.5, "last_trade_time": "2026-11-06T13:45:14", "percent_change": -8.43373, "prev_day_close": 28.1750001907349}, {"option": "WMT270917P00105000", "bid": 3.45, "bid_size": 795.0, "ask": 5.2, "ask_size": 648.0, "iv": 0.3075, "open_interest": 5399.0, "volume": 4.0, "delta": -0.1936, "gamma": 0.0079, "vega": 0.3185, "theta": -0.0155, "rho": -0.2073, "theo": 4.2675, "change": 0.28, "open": 4.35, "high": 4.35, "low": 4.23, "tick": "down", "last_trade_price": 4.23, "last_trade_time": "2026-11-06T11:35:24", "percent_change": 7.08861, "prev_day_close": 4.20000004768372}, {"option": "WMT270917C00110000", "bid": 22.3, "bid_size": 617.0, "ask": 26.45, "ask_size": 787.0, "iv": 0.2981, "open_interest": 2175.0, "volume": 12.0, "delta": 0.7678, "gamma": 0.0087, "vega": 0.3553, "theta": -0.0152, "rho": 0.6151, "theo": 24.5055, "change": -2.6, "open": 23.0, "high": 25.7, "low": 23.0, "tick": "up", "last_trade_price": 24.6, "last_trade_time": "2026-11-06T15:48:41", "percent_change": -9.55882, "prev_day_close": 24.5999994277954}, {"option": "WMT270917P00110000", "bid": 5.1, "bid_size": 458.0, "ask": 5.75, "ask_size": 28.0, "iv": 0.2964, "open_interest": 908.0, "volume": 0.0, "delta": -0.2412, "gamma": 0.0092, "vega": 0.3604, "theta": -0.0174, "rho": -0.2541, "theo": 5.6195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.55, "last_trade_time": "2026-11-04T15:27:57", "percent_change": 0.0, "prev_day_close": 5.625}, {"option": "WMT270917C00115000", "bid": 19.9, "bid_size": 513.0, "ask": 22.6, "ask_size": 674.0, "iv": 0.2976, "open_interest": 770.0, "volume": 1.0, "delta": 0.7181, "gamma": 0.0098, "vega": 0.3923, "theta": -0.017, "rho": 0.5892, "theo": 21.2778, "change": -3.555, "open": 20.22, "high": 20.22, "low": 20.22, "tick": "down", "last_trade_price": 20.22, "last_trade_time": "2026-11-06T09:38:28", "percent_change": -14.9527, "prev_day_close": 21.5250005722046}, {"option": "WMT270917P00115000", "bid": 5.85, "bid_size": 679.0, "ask": 8.65, "ask_size": 973.0, "iv": 0.2983, "open_interest": 2935.0, "volume": 88.0, "delta": -0.294, "gamma": 0.0104, "vega": 0.3969, "theta": -0.0192, "rho": -0.3016, "theo": 7.2519, "change": 0.45, "open": 7.5, "high": 7.5, "low": 7.1, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-11-06T14:37:01", "percent_change": 6.66667, "prev_day_close": 7.29999995231628}, {"option": "WMT270917C00120000", "bid": 16.1, "bid_size": 631.0, "ask": 20.1, "ask_size": 1109.0, "iv": 0.2898, "open_interest": 2531.0, "volume": 4.0, "delta": 0.6649, "gamma": 0.0106, "vega": 0.4226, "theta": -0.0185, "rho": 0.5571, "theo": 18.3222, "change": -2.4, "open": 17.63, "high": 18.75, "low": 17.55, "tick": "up", "last_trade_price": 18.75, "last_trade_time": "2026-11-06T12:21:47", "percent_change": -11.3475, "prev_day_close": 18.5499992370605}, {"option": "WMT270917P00120000", "bid": 8.05, "bid_size": 632.0, "ask": 10.35, "ask_size": 666.0, "iv": 0.2953, "open_interest": 640.0, "volume": 74.0, "delta": -0.3516, "gamma": 0.0114, "vega": 0.4257, "theta": -0.0206, "rho": -0.3509, "theo": 9.192, "change": 0.505, "open": 9.0, "high": 9.2, "low": 8.95, "tick": "down", "last_trade_price": 8.98, "last_trade_time": "2026-11-06T13:18:53", "percent_change": 5.9587, "prev_day_close": 9.22499990463257}, {"option": "WMT270917C00125000", "bid": 13.75, "bid_size": 801.0, "ask": 16.85, "ask_size": 774.0, "iv": 0.2843, "open_interest": 660.0, "volume": 8.0, "delta": 0.6095, "gamma": 0.0113, "vega": 0.4447, "theta": -0.0195, "rho": 0.5202, "theo": 15.6435, "change": -2.155, "open": 16.18, "high": 16.2, "low": 15.62, "tick": "down", "last_trade_price": 15.62, "last_trade_time": "2026-11-06T15:21:12", "percent_change": -12.1238, "prev_day_close": 15.6749997138977}, {"option": "WMT270917P00125000", "bid": 9.8, "bid_size": 573.0, "ask": 12.9, "ask_size": 480.0, "iv": 0.2904, "open_interest": 364.0, "volume": 215.0, "delta": -0.4119, "gamma": 0.0123, "vega": 0.4451, "theta": -0.0216, "rho": -0.3963, "theo": 11.4212, "change": 0.725, "open": 12.32, "high": 12.32, "low": 11.1, "tick": "up", "last_trade_price": 11.3, "last_trade_time": "2026-11-06T13:13:25", "percent_change": 6.85579, "prev_day_close": 11.4500002861023}, {"option": "WMT270917C00130000", "bid": 12.4, "bid_size": 679.0, "ask": 14.05, "ask_size": 598.0, "iv": 0.2887, "open_interest": 1020.0, "volume": 10.0, "delta": 0.5528, "gamma": 0.0118, "vega": 0.4579, "theta": -0.0201, "rho": 0.4798, "theo": 13.2474, "change": -2.0, "open": 13.12, "high": 13.8, "low": 13.1, "tick": "down", "last_trade_price": 13.1, "last_trade_time": "2026-11-06T15:30:30", "percent_change": -13.245, "prev_day_close": 13.25}, {"option": "WMT270917P00130000", "bid": 12.85, "bid_size": 483.0, "ask": 15.5, "ask_size": 442.0, "iv": 0.2939, "open_interest": 204.0, "volume": 181.0, "delta": -0.4746, "gamma": 0.013, "vega": 0.4538, "theta": -0.0223, "rho": -0.4373, "theo": 13.9621, "change": 1.075, "open": 14.75, "high": 14.9, "low": 13.65, "tick": "no_change", "last_trade_price": 14.0, "last_trade_time": "2026-11-06T15:03:54", "percent_change": 8.31722, "prev_day_close": 13.9000000953674}, {"option": "WMT270917C00135000", "bid": 10.5, "bid_size": 564.0, "ask": 12.0, "ask_size": 981.0, "iv": 0.2893, "open_interest": 4019.0, "volume": 201.0, "delta": 0.4964, "gamma": 0.012, "vega": 0.4619, "theta": -0.0203, "rho": 0.4371, "theo": 11.14, "change": -1.625, "open": 10.25, "high": 11.58, "low": 10.25, "tick": "up", "last_trade_price": 11.15, "last_trade_time": "2026-11-06T15:50:55", "percent_change": -12.7202, "prev_day_close": 11.1750001907349}, {"option": "WMT270917P00135000", "bid": 15.1, "bid_size": 310.0, "ask": 18.3, "ask_size": 415.0, "iv": 0.2841, "open_interest": 116.0, "volume": 87.0, "delta": -0.5384, "gamma": 0.0135, "vega": 0.4504, "theta": -0.0226, "rho": -0.4677, "theo": 16.8274, "change": 1.035, "open": 16.55, "high": 16.71, "low": 16.45, "tick": "no_change", "last_trade_price": 16.71, "last_trade_time": "2026-11-06T14:07:48", "percent_change": 6.60287, "prev_day_close": 16.875}, {"option": "WMT270917C00140000", "bid": 7.95, "bid_size": 838.0, "ask": 10.9, "ask_size": 1158.0, "iv": 0.2876, "open_interest": 1481.0, "volume": 62.0, "delta": 0.4416, "gamma": 0.0119, "vega": 0.4571, "theta": -0.0201, "rho": 0.3935, "theo": 9.32, "change": -1.45, "open": 9.65, "high": 9.7, "low": 9.3, "tick": "down", "last_trade_price": 9.3, "last_trade_time": "2026-11-06T15:10:01", "percent_change": -13.4884, "prev_day_close": 9.2999997138977}, {"option": "WMT270917P00140000", "bid": 18.3, "bid_size": 286.0, "ask": 22.35, "ask_size": 269.0, "iv": 0.2924, "open_interest": 76.0, "volume": 0.0, "delta": -0.6019, "gamma": 0.0138, "vega": 0.4336, "theta": -0.0226, "rho": -0.4801, "theo": 20.0188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.4, "last_trade_time": "2026-11-04T10:56:30", "percent_change": 0.0, "prev_day_close": 20.5499992370605}, {"option": "WMT270917C00145000", "bid": 6.6, "bid_size": 734.0, "ask": 8.8, "ask_size": 1020.0, "iv": 0.2828, "open_interest": 1385.0, "volume": 20.0, "delta": 0.3896, "gamma": 0.0116, "vega": 0.4445, "theta": -0.0195, "rho": 0.3505, "theo": 7.7698, "change": -1.35, "open": 7.18, "high": 8.14, "low": 7.18, "tick": "down", "last_trade_price": 7.7, "last_trade_time": "2026-11-06T15:18:19", "percent_change": -14.9171, "prev_day_close": 7.72499990463257}, {"option": "WMT270917P00145000", "bid": 21.55, "bid_size": 307.0, "ask": 25.05, "ask_size": 266.0, "iv": 0.2789, "open_interest": 0.0, "volume": 0.0, "delta": -0.6635, "gamma": 0.0138, "vega": 0.4088, "theta": -0.0222, "rho": -0.4846, "theo": 23.5219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.96, "last_trade_time": "2026-09-30T15:28:56", "percent_change": 0.0, "prev_day_close": 23.3249998092651}, {"option": "WMT270917C00150000", "bid": 5.45, "bid_size": 807.0, "ask": 7.3, "ask_size": 737.0, "iv": 0.282, "open_interest": 520.0, "volume": 6.0, "delta": 0.3413, "gamma": 0.0111, "vega": 0.4258, "theta": -0.0187, "rho": 0.3098, "theo": 6.4569, "change": -1.09, "open": 6.6, "high": 6.6, "low": 6.41, "tick": "down", "last_trade_price": 6.41, "last_trade_time": "2026-11-06T15:30:30", "percent_change": -14.5333, "prev_day_close": 6.45000004768372}, {"option": "WMT270917P00150000", "bid": 25.35, "bid_size": 266.0, "ask": 29.5, "ask_size": 302.0, "iv": 0.2871, "open_interest": 0.0, "volume": 0.0, "delta": -0.7224, "gamma": 0.0136, "vega": 0.3718, "theta": -0.0215, "rho": -0.4681, "theo": 27.3101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.5749998092651}, {"option": "WMT270917C00155000", "bid": 4.35, "bid_size": 720.0, "ask": 6.35, "ask_size": 742.0, "iv": 0.2838, "open_interest": 178.0, "volume": 0.0, "delta": 0.2969, "gamma": 0.0105, "vega": 0.4023, "theta": -0.0176, "rho": 0.2717, "theo": 5.3447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.25, "last_trade_time": "2026-11-05T15:31:43", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "WMT270917P00155000", "bid": 29.45, "bid_size": 300.0, "ask": 32.85, "ask_size": 309.0, "iv": 0.2774, "open_interest": 0.0, "volume": 0.0, "delta": -0.7779, "gamma": 0.0132, "vega": 0.326, "theta": -0.0202, "rho": -0.4448, "theo": 31.3476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.5749998092651}, {"option": "WMT270917C00160000", "bid": 3.55, "bid_size": 721.0, "ask": 5.25, "ask_size": 695.0, "iv": 0.283, "open_interest": 392.0, "volume": 12.0, "delta": 0.2569, "gamma": 0.0098, "vega": 0.3754, "theta": -0.0164, "rho": 0.2365, "theo": 4.4137, "change": -0.59, "open": 4.6, "high": 4.61, "low": 4.55, "tick": "up", "last_trade_price": 4.61, "last_trade_time": "2026-11-06T14:54:18", "percent_change": -11.3462, "prev_day_close": 4.39999985694885}, {"option": "WMT270917P00160000", "bid": 34.15, "bid_size": 307.0, "ask": 37.0, "ask_size": 289.0, "iv": 0.2823, "open_interest": 8.0, "volume": 0.0, "delta": -0.8302, "gamma": 0.0127, "vega": 0.2739, "theta": -0.0189, "rho": -0.3834, "theo": 35.6014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.89, "last_trade_time": "2026-11-04T10:57:56", "percent_change": 0.0, "prev_day_close": 35.8250007629394}, {"option": "WMT270917C00165000", "bid": 2.69, "bid_size": 750.0, "ask": 4.55, "ask_size": 717.0, "iv": 0.2831, "open_interest": 190.0, "volume": 0.0, "delta": 0.2205, "gamma": 0.009, "vega": 0.3461, "theta": -0.0151, "rho": 0.2042, "theo": 3.6169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.92, "last_trade_time": "2026-11-05T10:49:37", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "WMT270917P00165000", "bid": 38.45, "bid_size": 298.0, "ask": 41.6, "ask_size": 283.0, "iv": 0.2814, "open_interest": 0.0, "volume": 0.0, "delta": -0.8805, "gamma": 0.0126, "vega": 0.2147, "theta": -0.0177, "rho": -0.3214, "theo": 40.0567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.2250003814697}, {"option": "WMT270917C00170000", "bid": 2.15, "bid_size": 691.0, "ask": 3.8, "ask_size": 699.0, "iv": 0.2834, "open_interest": 16.0, "volume": 0.0, "delta": 0.188, "gamma": 0.0082, "vega": 0.3155, "theta": -0.0137, "rho": 0.1751, "theo": 2.9517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.69, "last_trade_time": "2026-11-05T14:45:49", "percent_change": 0.0, "prev_day_close": 2.99500000476837}, {"option": "WMT270917P00170000", "bid": 42.8, "bid_size": 158.0, "ask": 46.35, "ask_size": 159.0, "iv": 0.2699, "open_interest": 0.0, "volume": 0.0, "delta": -0.9268, "gamma": 0.0116, "vega": 0.1394, "theta": -0.0183, "rho": -0.2188, "theo": 44.7102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.5249996185303}, {"option": "WMT270917C00175000", "bid": 1.9, "bid_size": 1043.0, "ask": 2.92, "ask_size": 650.0, "iv": 0.2826, "open_interest": 677.0, "volume": 25.0, "delta": 0.1596, "gamma": 0.0074, "vega": 0.2848, "theta": -0.0123, "rho": 0.1491, "theo": 2.4025, "change": -0.45, "open": 2.52, "high": 2.52, "low": 2.52, "tick": "down", "last_trade_price": 2.52, "last_trade_time": "2026-11-06T10:55:07", "percent_change": -15.1515, "prev_day_close": 2.4099999666214}, {"option": "WMT270917P00175000", "bid": 47.6, "bid_size": 162.0, "ask": 51.8, "ask_size": 163.0, "iv": 0.3015, "open_interest": 0.0, "volume": 0.0, "delta": -0.9657, "gamma": 0.009, "vega": 0.0686, "theta": -0.0183, "rho": -0.0764, "theo": 49.5321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.04, "last_trade_time": "2026-09-22T15:46:31", "percent_change": 0.0, "prev_day_close": 49.1750011444092}, {"option": "WMT270917C00180000", "bid": 1.37, "bid_size": 674.0, "ask": 2.21, "ask_size": 398.0, "iv": 0.2756, "open_interest": 1.0, "volume": 0.0, "delta": 0.135, "gamma": 0.0066, "vega": 0.2554, "theta": -0.011, "rho": 0.1267, "theo": 1.9542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.12, "last_trade_time": "2026-11-02T13:25:22", "percent_change": 0.0, "prev_day_close": 2.0100000500679}, {"option": "WMT270917P00180000", "bid": 52.5, "bid_size": 118.0, "ask": 56.4, "ask_size": 118.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9889, "gamma": 0.0037, "vega": 0.0089, "theta": -0.01, "rho": 0.0, "theo": 54.49, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.0999984741211}, {"option": "WMT270917C00185000", "bid": 1.13, "bid_size": 612.0, "ask": 2.18, "ask_size": 685.0, "iv": 0.2855, "open_interest": 0.0, "volume": 0.0, "delta": 0.1139, "gamma": 0.0059, "vega": 0.2274, "theta": -0.0098, "rho": 0.1072, "theo": 1.5917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.65500003099442}, {"option": "WMT270917P00185000", "bid": 57.45, "bid_size": 107.0, "ask": 61.5, "ask_size": 107.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0005, "vega": 0.0, "theta": -0.01, "rho": 0.0, "theo": 59.49, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.5499992370606}, {"option": "WMT270917C00190000", "bid": 0.78, "bid_size": 659.0, "ask": 1.74, "ask_size": 684.0, "iv": 0.2812, "open_interest": 0.0, "volume": 0.0, "delta": 0.0961, "gamma": 0.0052, "vega": 0.2018, "theta": -0.0086, "rho": 0.0907, "theo": 1.2996, "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": 1.27999997138977}, {"option": "WMT270917P00190000", "bid": 62.45, "bid_size": 108.0, "ask": 66.4, "ask_size": 108.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.01, "rho": 0.0, "theo": 64.49, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.8750019073486}, {"option": "WMT270917C00195000", "bid": 0.76, "bid_size": 606.0, "ask": 1.36, "ask_size": 563.0, "iv": 0.2838, "open_interest": 0.0, "volume": 0.0, "delta": 0.0812, "gamma": 0.0045, "vega": 0.1782, "theta": -0.0076, "rho": 0.0767, "theo": 1.0648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06000000238419}, {"option": "WMT270917P00195000", "bid": 67.5, "bid_size": 112.0, "ask": 71.6, "ask_size": 112.0, "iv": 0.3549, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.01, "rho": 0.0, "theo": 69.49, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.9749984741211}, {"option": "WMT271217C00055000", "bid": 70.0, "bid_size": 336.0, "ask": 75.0, "ask_size": 331.0, "iv": 0.3584, "open_interest": 838.0, "volume": 0.0, "delta": 0.9909, "gamma": 0.0005, "vega": 0.0359, "theta": 0.0, "rho": 0.5524, "theo": 72.5828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 77.65, "last_trade_time": "2026-11-04T12:08:50", "percent_change": 0.0, "prev_day_close": 72.7999992370606}, {"option": "WMT271217P00055000", "bid": 0.05, "bid_size": 497.0, "ask": 0.47, "ask_size": 697.0, "iv": 0.4054, "open_interest": 383.0, "volume": 0.0, "delta": -0.0102, "gamma": 0.0005, "vega": 0.0367, "theta": -0.0016, "rho": -0.0154, "theo": 0.194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-04T15:13:33", "percent_change": 0.0, "prev_day_close": 0.194999996572733}, {"option": "WMT271217C00060000", "bid": 65.5, "bid_size": 338.0, "ask": 69.25, "ask_size": 121.0, "iv": 0.0, "open_interest": 157.0, "volume": 0.0, "delta": 0.9865, "gamma": 0.0007, "vega": 0.0495, "theta": 0.0, "rho": 0.5978, "theo": 67.9204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.5, "last_trade_time": "2026-11-04T09:57:59", "percent_change": 0.0, "prev_day_close": 68.2250022888184}, {"option": "WMT271217P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 992.0, "iv": 0.3904, "open_interest": 830.0, "volume": 0.0, "delta": -0.0147, "gamma": 0.0008, "vega": 0.0506, "theta": -0.0022, "rho": -0.0222, "theo": 0.2809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.31, "last_trade_time": "2026-11-03T13:12:28", "percent_change": 0.0, "prev_day_close": 0.269999995827675}, {"option": "WMT271217C00065000", "bid": 61.0, "bid_size": 499.0, "ask": 65.5, "ask_size": 512.0, "iv": 0.3515, "open_interest": 522.0, "volume": 0.0, "delta": 0.9804, "gamma": 0.001, "vega": 0.0651, "theta": 0.0, "rho": 0.6394, "theo": 63.2939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.61, "last_trade_time": "2026-10-27T11:21:15", "percent_change": 0.0, "prev_day_close": 63.4500007629394}, {"option": "WMT271217P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.74, "ask_size": 766.0, "iv": 0.4594, "open_interest": 62.0, "volume": 0.0, "delta": -0.021, "gamma": 0.0011, "vega": 0.0681, "theta": -0.0028, "rho": -0.0312, "theo": 0.4033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.48, "last_trade_time": "2026-10-27T13:11:33", "percent_change": 0.0, "prev_day_close": 0.405000001192093}, {"option": "WMT271217C00070000", "bid": 57.15, "bid_size": 492.0, "ask": 59.9, "ask_size": 529.0, "iv": 0.3215, "open_interest": 155.0, "volume": 1.0, "delta": 0.9722, "gamma": 0.0014, "vega": 0.0871, "theta": 0.0, "rho": 0.6776, "theo": 58.7134, "change": -3.6, "open": 58.85, "high": 58.85, "low": 58.85, "tick": "up", "last_trade_price": 58.85, "last_trade_time": "2026-11-06T11:16:04", "percent_change": -5.76461, "prev_day_close": 59.1500015258789}, {"option": "WMT271217P00070000", "bid": 0.47, "bid_size": 199.0, "ask": 0.84, "ask_size": 651.0, "iv": 0.3555, "open_interest": 255.0, "volume": 0.0, "delta": -0.0294, "gamma": 0.0015, "vega": 0.0898, "theta": -0.0036, "rho": -0.0436, "theo": 0.5741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-05T11:18:01", "percent_change": 0.0, "prev_day_close": 0.570000007748604}, {"option": "WMT271217C00075000", "bid": 52.5, "bid_size": 497.0, "ask": 55.35, "ask_size": 533.0, "iv": 0.3084, "open_interest": 555.0, "volume": 0.0, "delta": 0.9613, "gamma": 0.0019, "vega": 0.1146, "theta": 0.0, "rho": 0.7116, "theo": 54.1949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.09, "last_trade_time": "2026-10-30T10:53:10", "percent_change": 0.0, "prev_day_close": 54.125}, {"option": "WMT271217P00075000", "bid": 0.72, "bid_size": 130.0, "ask": 0.95, "ask_size": 176.0, "iv": 0.338, "open_interest": 462.0, "volume": 20.0, "delta": -0.0408, "gamma": 0.002, "vega": 0.1171, "theta": -0.0046, "rho": -0.06, "theo": 0.8094, "change": 0.1, "open": 0.85, "high": 0.85, "low": 0.85, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-11-06T10:24:05", "percent_change": 13.3333, "prev_day_close": 0.83500000834465}, {"option": "WMT271217C00080000", "bid": 47.75, "bid_size": 484.0, "ask": 51.3, "ask_size": 543.0, "iv": 0.3088, "open_interest": 225.0, "volume": 0.0, "delta": 0.947, "gamma": 0.0026, "vega": 0.1471, "theta": 0.0, "rho": 0.7405, "theo": 49.7598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.05, "last_trade_time": "2026-11-05T10:44:28", "percent_change": 0.0, "prev_day_close": 49.6499996185303}, {"option": "WMT271217P00080000", "bid": 0.86, "bid_size": 528.0, "ask": 1.28, "ask_size": 181.0, "iv": 0.3222, "open_interest": 213.0, "volume": 0.0, "delta": -0.0556, "gamma": 0.0026, "vega": 0.15, "theta": -0.0058, "rho": -0.0814, "theo": 1.1312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.09, "last_trade_time": "2026-10-30T12:57:28", "percent_change": 0.0, "prev_day_close": 1.16999995708466}, {"option": "WMT271217C00085000", "bid": 44.0, "bid_size": 561.0, "ask": 46.45, "ask_size": 612.0, "iv": 0.3064, "open_interest": 214.0, "volume": 12.0, "delta": 0.9286, "gamma": 0.0033, "vega": 0.1843, "theta": -0.001, "rho": 0.763, "theo": 45.4348, "change": -3.625, "open": 45.45, "high": 45.45, "low": 45.4, "tick": "down", "last_trade_price": 45.4, "last_trade_time": "2026-11-06T15:55:00", "percent_change": -7.39419, "prev_day_close": 45.4499988555908}, {"option": "WMT271217P00085000", "bid": 1.31, "bid_size": 500.0, "ask": 1.83, "ask_size": 501.0, "iv": 0.3188, "open_interest": 379.0, "volume": 0.0, "delta": -0.0747, "gamma": 0.0034, "vega": 0.1886, "theta": -0.0071, "rho": -0.1082, "theo": 1.5669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.36, "last_trade_time": "2026-11-05T13:39:35", "percent_change": 0.0, "prev_day_close": 1.56999999284744}, {"option": "WMT271217C00090000", "bid": 39.0, "bid_size": 592.0, "ask": 42.55, "ask_size": 634.0, "iv": 0.2894, "open_interest": 142.0, "volume": 3.0, "delta": 0.9056, "gamma": 0.0041, "vega": 0.2244, "theta": -0.003, "rho": 0.779, "theo": 41.2525, "change": -2.965, "open": 41.55, "high": 41.55, "low": 41.11, "tick": "down", "last_trade_price": 41.11, "last_trade_time": "2026-11-06T15:51:12", "percent_change": -6.72717, "prev_day_close": 40.5249996185303}, {"option": "WMT271217P00090000", "bid": 1.9, "bid_size": 530.0, "ask": 2.32, "ask_size": 181.0, "iv": 0.3104, "open_interest": 3512.0, "volume": 11.0, "delta": -0.0987, "gamma": 0.0043, "vega": 0.2309, "theta": -0.0086, "rho": -0.1414, "theo": 2.1496, "change": 0.21, "open": 2.3, "high": 2.3, "low": 2.19, "tick": "down", "last_trade_price": 2.19, "last_trade_time": "2026-11-06T12:12:33", "percent_change": 10.6061, "prev_day_close": 2.06999999284744}, {"option": "WMT271217C00092500", "bid": 37.5, "bid_size": 490.0, "ask": 40.35, "ask_size": 529.0, "iv": 0.2969, "open_interest": 212.0, "volume": 0.0, "delta": 0.8922, "gamma": 0.0046, "vega": 0.248, "theta": -0.0041, "rho": 0.7813, "theo": 39.2244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.27, "last_trade_time": "2026-11-02T13:37:55", "percent_change": 0.0, "prev_day_close": 39.1000003814697}, {"option": "WMT271217P00092500", "bid": 2.07, "bid_size": 513.0, "ask": 2.9, "ask_size": 539.0, "iv": 0.3085, "open_interest": 221.0, "volume": 0.0, "delta": -0.1128, "gamma": 0.0048, "vega": 0.2534, "theta": -0.0094, "rho": -0.1611, "theo": 2.5084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-11-04T13:52:35", "percent_change": 0.0, "prev_day_close": 2.48500001430511}, {"option": "WMT271217C00095000", "bid": 34.5, "bid_size": 517.0, "ask": 38.7, "ask_size": 571.0, "iv": 0.2818, "open_interest": 190.0, "volume": 4.0, "delta": 0.8775, "gamma": 0.005, "vega": 0.2686, "theta": -0.0052, "rho": 0.784, "theo": 37.2436, "change": -3.65, "open": 35.66, "high": 37.0, "low": 35.66, "tick": "up", "last_trade_price": 37.0, "last_trade_time": "2026-11-06T10:54:12", "percent_change": -8.97909, "prev_day_close": 37.75}, {"option": "WMT271217P00095000", "bid": 2.48, "bid_size": 506.0, "ask": 3.35, "ask_size": 545.0, "iv": 0.3071, "open_interest": 1708.0, "volume": 0.0, "delta": -0.1282, "gamma": 0.0053, "vega": 0.2758, "theta": -0.0102, "rho": -0.1818, "theo": 2.9146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.51, "last_trade_time": "2026-11-04T13:56:40", "percent_change": 0.0, "prev_day_close": 2.86500000953674}, {"option": "WMT271217C00097500", "bid": 34.75, "bid_size": 196.0, "ask": 36.45, "ask_size": 518.0, "iv": 0.3147, "open_interest": 67.0, "volume": 0.0, "delta": 0.8616, "gamma": 0.0055, "vega": 0.2942, "theta": -0.0062, "rho": 0.783, "theo": 35.3119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.91, "last_trade_time": "2026-10-23T15:27:49", "percent_change": 0.0, "prev_day_close": 35.9750003814697}, {"option": "WMT271217P00097500", "bid": 2.66, "bid_size": 624.0, "ask": 4.25, "ask_size": 1013.0, "iv": 0.3076, "open_interest": 831.0, "volume": 88.0, "delta": -0.145, "gamma": 0.0058, "vega": 0.301, "theta": -0.011, "rho": -0.2052, "theo": 3.3753, "change": 0.515, "open": 3.4, "high": 3.4, "low": 3.4, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-11-06T14:58:24", "percent_change": 17.851, "prev_day_close": 3.29999995231628}, {"option": "WMT271217C00100000", "bid": 32.35, "bid_size": 383.0, "ask": 36.0, "ask_size": 595.0, "iv": 0.3261, "open_interest": 768.0, "volume": 1.0, "delta": 0.8445, "gamma": 0.006, "vega": 0.3165, "theta": -0.0073, "rho": 0.7802, "theo": 33.4371, "change": -2.825, "open": 33.5, "high": 33.5, "low": 33.5, "tick": "down", "last_trade_price": 33.5, "last_trade_time": "2026-11-06T10:02:01", "percent_change": -7.77702, "prev_day_close": 33.4749984741211}, {"option": "WMT271217P00100000", "bid": 3.3, "bid_size": 513.0, "ask": 4.5, "ask_size": 596.0, "iv": 0.3033, "open_interest": 3883.0, "volume": 0.0, "delta": -0.1631, "gamma": 0.0064, "vega": 0.3233, "theta": -0.0119, "rho": -0.2281, "theo": 3.8934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.01, "last_trade_time": "2026-11-05T09:56:50", "percent_change": 0.0, "prev_day_close": 3.875}, {"option": "WMT271217C00105000", "bid": 28.0, "bid_size": 502.0, "ask": 30.9, "ask_size": 538.0, "iv": 0.2886, "open_interest": 417.0, "volume": 3.0, "delta": 0.8067, "gamma": 0.007, "vega": 0.3629, "theta": -0.0094, "rho": 0.7681, "theo": 29.8565, "change": -3.21, "open": 28.99, "high": 28.99, "low": 28.99, "tick": "down", "last_trade_price": 28.99, "last_trade_time": "2026-11-06T09:30:03", "percent_change": -9.96895, "prev_day_close": 29.4499998092651}, {"option": "WMT271217P00105000", "bid": 4.45, "bid_size": 513.0, "ask": 5.8, "ask_size": 570.0, "iv": 0.3003, "open_interest": 2217.0, "volume": 0.0, "delta": -0.2033, "gamma": 0.0074, "vega": 0.3702, "theta": -0.0135, "rho": -0.2792, "theo": 5.1119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.28, "last_trade_time": "2026-11-05T11:39:30", "percent_change": 0.0, "prev_day_close": 5.07500004768372}, {"option": "WMT271217C00110000", "bid": 24.0, "bid_size": 752.0, "ask": 27.85, "ask_size": 587.0, "iv": 0.2827, "open_interest": 1716.0, "volume": 1.0, "delta": 0.765, "gamma": 0.0079, "vega": 0.4057, "theta": -0.0113, "rho": 0.7484, "theo": 26.5167, "change": -2.55, "open": 27.1, "high": 27.1, "low": 27.1, "tick": "down", "last_trade_price": 27.1, "last_trade_time": "2026-11-06T11:27:16", "percent_change": -8.60034, "prev_day_close": 26.9499998092651}, {"option": "WMT271217P00110000", "bid": 5.5, "bid_size": 625.0, "ask": 7.55, "ask_size": 650.0, "iv": 0.2959, "open_interest": 1937.0, "volume": 3.0, "delta": -0.2481, "gamma": 0.0085, "vega": 0.4138, "theta": -0.015, "rho": -0.3351, "theo": 6.5865, "change": 1.0, "open": 6.8, "high": 6.8, "low": 6.8, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-11-06T14:17:35", "percent_change": 17.2414, "prev_day_close": 6.47499990463257}, {"option": "WMT271217C00115000", "bid": 21.0, "bid_size": 600.0, "ask": 25.95, "ask_size": 713.0, "iv": 0.2964, "open_interest": 1788.0, "volume": 9.0, "delta": 0.72, "gamma": 0.0087, "vega": 0.4434, "theta": -0.013, "rho": 0.7218, "theo": 23.4243, "change": -2.365, "open": 23.07, "high": 23.66, "low": 23.07, "tick": "up", "last_trade_price": 23.66, "last_trade_time": "2026-11-06T12:22:40", "percent_change": -9.08741, "prev_day_close": 23.375}, {"option": "WMT271217P00115000", "bid": 8.05, "bid_size": 169.0, "ask": 9.55, "ask_size": 605.0, "iv": 0.3057, "open_interest": 1329.0, "volume": 1.0, "delta": -0.2969, "gamma": 0.0094, "vega": 0.4503, "theta": -0.0164, "rho": -0.389, "theo": 8.3275, "change": 0.52, "open": 8.27, "high": 8.27, "low": 8.27, "tick": "up", "last_trade_price": 8.27, "last_trade_time": "2026-11-06T15:17:00", "percent_change": 6.70968, "prev_day_close": 8.40000009536743}, {"option": "WMT271217C00120000", "bid": 18.5, "bid_size": 523.0, "ask": 23.0, "ask_size": 614.0, "iv": 0.2971, "open_interest": 1127.0, "volume": 1.0, "delta": 0.6725, "gamma": 0.0094, "vega": 0.4738, "theta": -0.0145, "rho": 0.6888, "theo": 20.567, "change": -2.48, "open": 20.42, "high": 20.42, "low": 20.42, "tick": "down", "last_trade_price": 20.42, "last_trade_time": "2026-11-06T10:18:57", "percent_change": -10.8297, "prev_day_close": 20.9750003814697}, {"option": "WMT271217P00120000", "bid": 9.4, "bid_size": 599.0, "ask": 11.2, "ask_size": 630.0, "iv": 0.2924, "open_interest": 736.0, "volume": 4.0, "delta": -0.3488, "gamma": 0.0103, "vega": 0.479, "theta": -0.0175, "rho": -0.4446, "theo": 10.3409, "change": 1.235, "open": 10.25, "high": 10.36, "low": 10.1, "tick": "up", "last_trade_price": 10.36, "last_trade_time": "2026-11-06T15:58:58", "percent_change": 13.5342, "prev_day_close": 10.1750001907349}, {"option": "WMT271217C00125000", "bid": 16.65, "bid_size": 1128.0, "ask": 18.8, "ask_size": 586.0, "iv": 0.2864, "open_interest": 4056.0, "volume": 35.0, "delta": 0.6237, "gamma": 0.0099, "vega": 0.4983, "theta": -0.0156, "rho": 0.6501, "theo": 17.9673, "change": -1.025, "open": 17.74, "high": 18.8, "low": 17.4, "tick": "up", "last_trade_price": 18.8, "last_trade_time": "2026-11-06T15:14:53", "percent_change": -5.17024, "prev_day_close": 17.8999996185303}, {"option": "WMT271217P00125000", "bid": 11.45, "bid_size": 464.0, "ask": 12.95, "ask_size": 221.0, "iv": 0.2827, "open_interest": 388.0, "volume": 17.0, "delta": -0.403, "gamma": 0.011, "vega": 0.4996, "theta": -0.0183, "rho": -0.4968, "theo": 12.6265, "change": 1.2, "open": 12.45, "high": 12.7, "low": 12.45, "tick": "up", "last_trade_price": 12.6, "last_trade_time": "2026-11-06T15:20:39", "percent_change": 10.5263, "prev_day_close": 12.625}, {"option": "WMT271217C00130000", "bid": 14.7, "bid_size": 510.0, "ask": 17.95, "ask_size": 775.0, "iv": 0.3033, "open_interest": 847.0, "volume": 58.0, "delta": 0.5743, "gamma": 0.0103, "vega": 0.5143, "theta": -0.0163, "rho": 0.6093, "theo": 15.6066, "change": -1.65, "open": 16.0, "high": 16.0, "low": 15.8, "tick": "up", "last_trade_price": 15.9, "last_trade_time": "2026-11-06T11:15:21", "percent_change": -9.40171, "prev_day_close": 15.4749999046326}, {"option": "WMT271217P00130000", "bid": 13.3, "bid_size": 617.0, "ask": 16.9, "ask_size": 472.0, "iv": 0.2877, "open_interest": 944.0, "volume": 17.0, "delta": -0.4591, "gamma": 0.0117, "vega": 0.5095, "theta": -0.0188, "rho": -0.5422, "theo": 15.1816, "change": 1.4, "open": 14.97, "high": 15.25, "low": 14.97, "tick": "up", "last_trade_price": 15.15, "last_trade_time": "2026-11-06T15:20:39", "percent_change": 10.1818, "prev_day_close": 15.2249999046326}, {"option": "WMT271217C00135000", "bid": 12.2, "bid_size": 709.0, "ask": 14.75, "ask_size": 691.0, "iv": 0.2873, "open_interest": 599.0, "volume": 1.0, "delta": 0.5249, "gamma": 0.0105, "vega": 0.5222, "theta": -0.0168, "rho": 0.5659, "theo": 13.482, "change": -1.475, "open": 13.6, "high": 13.6, "low": 13.6, "tick": "down", "last_trade_price": 13.6, "last_trade_time": "2026-11-06T10:18:38", "percent_change": -9.78441, "prev_day_close": 13.5250000953674}, {"option": "WMT271217P00135000", "bid": 17.6, "bid_size": 450.0, "ask": 18.65, "ask_size": 377.0, "iv": 0.2898, "open_interest": 110.0, "volume": 1.0, "delta": -0.5163, "gamma": 0.0122, "vega": 0.5084, "theta": -0.0191, "rho": -0.5719, "theo": 18.0088, "change": 1.875, "open": 18.1, "high": 18.1, "low": 18.1, "tick": "up", "last_trade_price": 18.1, "last_trade_time": "2026-11-06T15:53:40", "percent_change": 11.5562, "prev_day_close": 18.0249996185303}, {"option": "WMT271217C00140000", "bid": 11.0, "bid_size": 321.0, "ask": 12.2, "ask_size": 527.0, "iv": 0.286, "open_interest": 977.0, "volume": 36.0, "delta": 0.4764, "gamma": 0.0106, "vega": 0.5225, "theta": -0.0169, "rho": 0.52, "theo": 11.5883, "change": -1.135, "open": 11.0, "high": 11.89, "low": 10.9, "tick": "up", "last_trade_price": 11.89, "last_trade_time": "2026-11-06T13:36:55", "percent_change": -8.71401, "prev_day_close": 11.4000000953674}, {"option": "WMT271217P00140000", "bid": 19.9, "bid_size": 465.0, "ask": 22.65, "ask_size": 566.0, "iv": 0.289, "open_interest": 1097.0, "volume": 0.0, "delta": -0.5738, "gamma": 0.0126, "vega": 0.4975, "theta": -0.0191, "rho": -0.594, "theo": 21.1108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.65, "last_trade_time": "2026-10-22T13:34:02", "percent_change": 0.0, "prev_day_close": 21.625}, {"option": "WMT271217C00145000", "bid": 9.25, "bid_size": 404.0, "ask": 11.1, "ask_size": 717.0, "iv": 0.2892, "open_interest": 357.0, "volume": 200.0, "delta": 0.4295, "gamma": 0.0105, "vega": 0.5154, "theta": -0.0168, "rho": 0.4748, "theo": 9.9158, "change": -1.575, "open": 9.7, "high": 9.7, "low": 9.7, "tick": "down", "last_trade_price": 9.7, "last_trade_time": "2026-11-06T10:37:44", "percent_change": -13.969, "prev_day_close": 9.8250002861023}, {"option": "WMT271217P00145000", "bid": 23.1, "bid_size": 261.0, "ask": 25.0, "ask_size": 185.0, "iv": 0.2753, "open_interest": 20.0, "volume": 0.0, "delta": -0.6311, "gamma": 0.0129, "vega": 0.4742, "theta": -0.0189, "rho": -0.6044, "theo": 24.4692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.48, "last_trade_time": "2026-10-15T09:30:04", "percent_change": 0.0, "prev_day_close": 24.3000001907349}, {"option": "WMT271217C00150000", "bid": 8.3, "bid_size": 10.0, "ask": 10.65, "ask_size": 717.0, "iv": 0.3032, "open_interest": 388.0, "volume": 0.0, "delta": 0.3847, "gamma": 0.0103, "vega": 0.5019, "theta": -0.0164, "rho": 0.4303, "theo": 8.4499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.6, "last_trade_time": "2026-11-05T15:31:07", "percent_change": 0.0, "prev_day_close": 8.4500002861023}, {"option": "WMT271217P00150000", "bid": 26.9, "bid_size": 241.0, "ask": 29.65, "ask_size": 244.0, "iv": 0.287, "open_interest": 15.0, "volume": 0.0, "delta": -0.6874, "gamma": 0.0129, "vega": 0.4408, "theta": -0.0184, "rho": -0.5878, "theo": 28.0953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.9, "last_trade_time": "2026-11-04T11:37:52", "percent_change": 0.0, "prev_day_close": 28.5750007629394}, {"option": "WMT271217C00155000", "bid": 4.5, "bid_size": 749.0, "ask": 9.5, "ask_size": 751.0, "iv": 0.2781, "open_interest": 163.0, "volume": 4.0, "delta": 0.3426, "gamma": 0.0099, "vega": 0.4831, "theta": -0.0158, "rho": 0.3875, "theo": 7.1735, "change": -1.205, "open": 7.07, "high": 7.07, "low": 7.07, "tick": "down", "last_trade_price": 7.07, "last_trade_time": "2026-11-06T11:29:31", "percent_change": -14.5619, "prev_day_close": 7.02500009536743}, {"option": "WMT271217P00155000", "bid": 29.5, "bid_size": 269.0, "ask": 34.45, "ask_size": 263.0, "iv": 0.2819, "open_interest": 0.0, "volume": 0.0, "delta": -0.7422, "gamma": 0.0129, "vega": 0.3985, "theta": -0.0176, "rho": -0.5605, "theo": 31.9693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.7, "last_trade_time": "2026-08-05T13:44:58", "percent_change": 0.0, "prev_day_close": 31.9500007629394}, {"option": "WMT271217C00160000", "bid": 4.75, "bid_size": 741.0, "ask": 7.45, "ask_size": 1032.0, "iv": 0.2814, "open_interest": 2270.0, "volume": 2.0, "delta": 0.3034, "gamma": 0.0094, "vega": 0.4603, "theta": -0.015, "rho": 0.3478, "theo": 6.0706, "change": -0.765, "open": 5.95, "high": 6.31, "low": 5.95, "tick": "up", "last_trade_price": 6.31, "last_trade_time": "2026-11-06T13:45:57", "percent_change": -10.8127, "prev_day_close": 6.04999995231628}, {"option": "WMT271217P00160000", "bid": 35.1, "bid_size": 296.0, "ask": 37.8, "ask_size": 289.0, "iv": 0.2917, "open_interest": 0.0, "volume": 0.0, "delta": -0.7953, "gamma": 0.0127, "vega": 0.3413, "theta": -0.0164, "rho": -0.5059, "theo": 36.0746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.8, "last_trade_time": "2026-07-21T12:20:15", "percent_change": 0.0, "prev_day_close": 36.5499992370606}, {"option": "WMT271217C00165000", "bid": 4.15, "bid_size": 691.0, "ask": 6.15, "ask_size": 680.0, "iv": 0.2805, "open_interest": 306.0, "volume": 0.0, "delta": 0.2674, "gamma": 0.0089, "vega": 0.4338, "theta": -0.0142, "rho": 0.3118, "theo": 5.1247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.95, "last_trade_time": "2026-11-05T15:31:18", "percent_change": 0.0, "prev_day_close": 4.875}, {"option": "WMT271217P00165000", "bid": 38.75, "bid_size": 294.0, "ask": 41.95, "ask_size": 261.0, "iv": 0.2785, "open_interest": 0.0, "volume": 0.0, "delta": -0.8455, "gamma": 0.0125, "vega": 0.2848, "theta": -0.0152, "rho": -0.438, "theo": 40.3895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.75}, {"option": "WMT271217C00170000", "bid": 3.45, "bid_size": 691.0, "ask": 5.05, "ask_size": 605.0, "iv": 0.2776, "open_interest": 415.0, "volume": 3.0, "delta": 0.2347, "gamma": 0.0083, "vega": 0.4059, "theta": -0.0132, "rho": 0.2757, "theo": 4.3204, "change": -0.75, "open": 4.25, "high": 4.25, "low": 4.25, "tick": "down", "last_trade_price": 4.25, "last_trade_time": "2026-11-06T09:59:59", "percent_change": -15.0, "prev_day_close": 4.29999995231628}, {"option": "WMT271217P00170000", "bid": 43.45, "bid_size": 301.0, "ask": 46.4, "ask_size": 242.0, "iv": 0.2802, "open_interest": 52.0, "volume": 0.0, "delta": -0.8948, "gamma": 0.0127, "vega": 0.2178, "theta": -0.0142, "rho": -0.3525, "theo": 44.9089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.61, "last_trade_time": "2026-10-08T15:33:39", "percent_change": 0.0, "prev_day_close": 45.0749988555908}, {"option": "WMT271217C00175000", "bid": 2.8, "bid_size": 698.0, "ask": 4.3, "ask_size": 576.0, "iv": 0.2767, "open_interest": 186.0, "volume": 100.0, "delta": 0.2055, "gamma": 0.0077, "vega": 0.3766, "theta": -0.0123, "rho": 0.2424, "theo": 3.6431, "change": -0.925, "open": 3.4, "high": 3.4, "low": 3.4, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-11-06T09:42:29", "percent_change": -21.3873, "prev_day_close": 3.55000007152557}, {"option": "WMT271217P00175000", "bid": 48.25, "bid_size": 160.0, "ask": 51.1, "ask_size": 160.0, "iv": 0.2839, "open_interest": 0.0, "volume": 0.0, "delta": -0.9388, "gamma": 0.0112, "vega": 0.1178, "theta": -0.0162, "rho": -0.153, "theo": 49.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.97, "last_trade_time": "2026-09-24T13:09:59", "percent_change": 0.0, "prev_day_close": 49.9249992370606}, {"option": "WMT271217C00180000", "bid": 2.25, "bid_size": 703.0, "ask": 3.9, "ask_size": 665.0, "iv": 0.2793, "open_interest": 458.0, "volume": 0.0, "delta": 0.1796, "gamma": 0.0071, "vega": 0.3478, "theta": -0.0113, "rho": 0.2129, "theo": 3.0764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.93, "last_trade_time": "2026-11-04T13:07:46", "percent_change": 0.0, "prev_day_close": 3.07500004768372}, {"option": "WMT271217P00180000", "bid": 53.35, "bid_size": 157.0, "ask": 56.05, "ask_size": 156.0, "iv": 0.3036, "open_interest": 0.0, "volume": 0.0, "delta": -0.9712, "gamma": 0.008, "vega": 0.0762, "theta": -0.0155, "rho": -0.1209, "theo": 54.4878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.1999988555908}, {"option": "WMT271217C00185000", "bid": 2.16, "bid_size": 520.0, "ask": 3.15, "ask_size": 547.0, "iv": 0.2814, "open_interest": 180.0, "volume": 12.0, "delta": 0.157, "gamma": 0.0065, "vega": 0.3193, "theta": -0.0104, "rho": 0.1866, "theo": 2.6054, "change": -0.795, "open": 2.64, "high": 2.64, "low": 2.64, "tick": "down", "last_trade_price": 2.64, "last_trade_time": "2026-11-06T10:33:08", "percent_change": -23.1441, "prev_day_close": 2.63499999046326}, {"option": "WMT271217P00185000", "bid": 57.0, "bid_size": 109.0, "ask": 62.0, "ask_size": 109.0, "iv": 0.2974, "open_interest": 0.0, "volume": 0.0, "delta": -0.9894, "gamma": 0.0032, "vega": 0.0, "theta": -0.0181, "rho": 0.0, "theo": 59.475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.5}, {"option": "WMT271217C00190000", "bid": 2.0, "bid_size": 233.0, "ask": 2.9, "ask_size": 639.0, "iv": 0.2888, "open_interest": 447.0, "volume": 3.0, "delta": 0.1372, "gamma": 0.0059, "vega": 0.2927, "theta": -0.0096, "rho": 0.1637, "theo": 2.2142, "change": -0.76, "open": 2.05, "high": 2.05, "low": 2.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-06T09:45:53", "percent_change": -27.5362, "prev_day_close": 2.29999995231628}, {"option": "WMT271217P00190000", "bid": 62.0, "bid_size": 113.0, "ask": 67.0, "ask_size": 113.0, "iv": 0.3131, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0003, "vega": 0.0, "theta": -0.0181, "rho": 0.0, "theo": 64.475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.25}, {"option": "WMT271217C00195000", "bid": 1.2, "bid_size": 685.0, "ask": 2.25, "ask_size": 495.0, "iv": 0.2753, "open_interest": 1866.0, "volume": 0.0, "delta": 0.1201, "gamma": 0.0054, "vega": 0.2672, "theta": -0.0087, "rho": 0.1435, "theo": 1.8895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-11-05T10:25:11", "percent_change": 0.0, "prev_day_close": 1.84499996900558}, {"option": "WMT271217P00195000", "bid": 67.05, "bid_size": 112.0, "ask": 71.45, "ask_size": 112.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0181, "rho": 0.0, "theo": 69.475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 84.82, "last_trade_time": "2026-09-23T11:17:40", "percent_change": 0.0, "prev_day_close": 68.75}, {"option": "WMT280121C00055000", "bid": 71.1, "bid_size": 493.0, "ask": 74.05, "ask_size": 496.0, "iv": 0.3529, "open_interest": 810.0, "volume": 22.0, "delta": 0.9892, "gamma": 0.0006, "vega": 0.0427, "theta": 0.0, "rho": 0.6132, "theo": 72.6824, "change": -2.575, "open": 73.3, "high": 73.35, "low": 73.3, "tick": "up", "last_trade_price": 73.35, "last_trade_time": "2026-11-06T12:26:25", "percent_change": -3.3915, "prev_day_close": 73.125}, {"option": "WMT280121P00055000", "bid": 0.13, "bid_size": 434.0, "ask": 0.53, "ask_size": 911.0, "iv": 0.4053, "open_interest": 1449.0, "volume": 0.0, "delta": -0.0118, "gamma": 0.0006, "vega": 0.0432, "theta": -0.0018, "rho": -0.0192, "theo": 0.2367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-05T14:35:34", "percent_change": 0.0, "prev_day_close": 0.235000006854534}, {"option": "WMT280121C00060000", "bid": 67.25, "bid_size": 616.0, "ask": 70.4, "ask_size": 544.0, "iv": 0.463, "open_interest": 597.0, "volume": 0.0, "delta": 0.9843, "gamma": 0.0008, "vega": 0.0577, "theta": 0.0, "rho": 0.6616, "theo": 68.0657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.45, "last_trade_time": "2026-11-05T09:30:01", "percent_change": 0.0, "prev_day_close": 68.875}, {"option": "WMT280121P00060000", "bid": 0.01, "bid_size": 513.0, "ask": 1.95, "ask_size": 962.0, "iv": 0.4509, "open_interest": 92.0, "volume": 0.0, "delta": -0.0167, "gamma": 0.0008, "vega": 0.0585, "theta": -0.0023, "rho": -0.0271, "theo": 0.3376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-11-05T11:38:22", "percent_change": 0.0, "prev_day_close": 0.314999997615814}, {"option": "WMT280121C00065000", "bid": 62.0, "bid_size": 472.0, "ask": 65.5, "ask_size": 538.0, "iv": 0.3876, "open_interest": 1427.0, "volume": 0.0, "delta": 0.9777, "gamma": 0.0011, "vega": 0.0767, "theta": 0.0, "rho": 0.7071, "theo": 63.4874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.12, "last_trade_time": "2026-11-05T15:27:36", "percent_change": 0.0, "prev_day_close": 63.75}, {"option": "WMT280121P00065000", "bid": 0.1, "bid_size": 819.0, "ask": 0.9, "ask_size": 1201.0, "iv": 0.3592, "open_interest": 1074.0, "volume": 0.0, "delta": -0.0235, "gamma": 0.0011, "vega": 0.078, "theta": -0.003, "rho": -0.0381, "theo": 0.4779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-04T13:30:01", "percent_change": 0.0, "prev_day_close": 0.495000004768372}, {"option": "WMT280121C00070000", "bid": 56.5, "bid_size": 523.0, "ask": 61.5, "ask_size": 289.0, "iv": 0.3485, "open_interest": 260.0, "volume": 5.0, "delta": 0.9689, "gamma": 0.0015, "vega": 0.1001, "theta": 0.0, "rho": 0.7487, "theo": 58.9603, "change": -3.23, "open": 59.32, "high": 59.32, "low": 59.32, "tick": "down", "last_trade_price": 59.32, "last_trade_time": "2026-11-06T12:38:58", "percent_change": -5.16387, "prev_day_close": 59.375}, {"option": "WMT280121P00070000", "bid": 0.38, "bid_size": 693.0, "ask": 0.98, "ask_size": 902.0, "iv": 0.3454, "open_interest": 572.0, "volume": 0.0, "delta": -0.0325, "gamma": 0.0016, "vega": 0.102, "theta": -0.0038, "rho": -0.0521, "theo": 0.6709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.56, "last_trade_time": "2026-11-05T11:35:15", "percent_change": 0.0, "prev_day_close": 0.584999978542328}, {"option": "WMT280121C00075000", "bid": 53.5, "bid_size": 459.0, "ask": 55.65, "ask_size": 638.0, "iv": 0.34, "open_interest": 635.0, "volume": 0.0, "delta": 0.9574, "gamma": 0.002, "vega": 0.1285, "theta": 0.0, "rho": 0.7852, "theo": 54.5008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.5, "last_trade_time": "2026-11-04T10:44:29", "percent_change": 0.0, "prev_day_close": 54.6749992370606}, {"option": "WMT280121P00075000", "bid": 0.84, "bid_size": 192.0, "ask": 1.19, "ask_size": 790.0, "iv": 0.3404, "open_interest": 1514.0, "volume": 1.0, "delta": -0.0445, "gamma": 0.0021, "vega": 0.131, "theta": -0.0047, "rho": -0.0712, "theo": 0.934, "change": 0.15, "open": 0.95, "high": 0.95, "low": 0.95, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-11-06T10:55:26", "percent_change": 18.75, "prev_day_close": 0.91499999165535}, {"option": "WMT280121C00080000", "bid": 48.9, "bid_size": 460.0, "ask": 51.0, "ask_size": 603.0, "iv": 0.3134, "open_interest": 820.0, "volume": 102.0, "delta": 0.9425, "gamma": 0.0026, "vega": 0.1622, "theta": 0.0, "rho": 0.8157, "theo": 50.1302, "change": -2.96, "open": 50.3, "high": 50.64, "low": 50.3, "tick": "up", "last_trade_price": 50.64, "last_trade_time": "2026-11-06T13:39:33", "percent_change": -5.52239, "prev_day_close": 50.2749996185303}, {"option": "WMT280121P00080000", "bid": 1.17, "bid_size": 235.0, "ask": 1.52, "ask_size": 490.0, "iv": 0.3286, "open_interest": 1584.0, "volume": 0.0, "delta": -0.0599, "gamma": 0.0027, "vega": 0.1653, "theta": -0.0058, "rho": -0.0949, "theo": 1.2895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-11-05T11:33:27", "percent_change": 0.0, "prev_day_close": 1.25499999523163}, {"option": "WMT280121C00085000", "bid": 45.05, "bid_size": 303.0, "ask": 46.5, "ask_size": 438.0, "iv": 0.3126, "open_interest": 689.0, "volume": 5.0, "delta": 0.9237, "gamma": 0.0033, "vega": 0.2007, "theta": -0.0015, "rho": 0.8389, "theo": 45.8741, "change": -3.36, "open": 44.75, "high": 46.14, "low": 44.75, "tick": "up", "last_trade_price": 46.14, "last_trade_time": "2026-11-06T14:40:11", "percent_change": -6.78788, "prev_day_close": 46.0}, {"option": "WMT280121P00085000", "bid": 1.45, "bid_size": 403.0, "ask": 2.01, "ask_size": 637.0, "iv": 0.316, "open_interest": 2150.0, "volume": 0.0, "delta": -0.0795, "gamma": 0.0034, "vega": 0.2048, "theta": -0.0071, "rho": -0.1249, "theo": 1.7647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.76, "last_trade_time": "2026-11-03T10:00:43", "percent_change": 0.0, "prev_day_close": 1.72999995946884}, {"option": "WMT280121C00090000", "bid": 39.5, "bid_size": 513.0, "ask": 42.85, "ask_size": 638.0, "iv": 0.2856, "open_interest": 410.0, "volume": 2.0, "delta": 0.9006, "gamma": 0.0041, "vega": 0.2432, "theta": -0.0034, "rho": 0.8539, "theo": 41.7615, "change": -2.88, "open": 40.05, "high": 41.92, "low": 40.05, "tick": "up", "last_trade_price": 41.92, "last_trade_time": "2026-11-06T13:31:32", "percent_change": -6.42857, "prev_day_close": 42.0749988555908}, {"option": "WMT280121P00090000", "bid": 2.26, "bid_size": 258.0, "ask": 2.6, "ask_size": 443.0, "iv": 0.3132, "open_interest": 4172.0, "volume": 52.0, "delta": -0.1038, "gamma": 0.0043, "vega": 0.2493, "theta": -0.0085, "rho": -0.1611, "theo": 2.3895, "change": 0.215, "open": 2.43, "high": 2.45, "low": 2.34, "tick": "down", "last_trade_price": 2.34, "last_trade_time": "2026-11-06T12:41:41", "percent_change": 10.1176, "prev_day_close": 2.35000002384186}, {"option": "WMT280121C00092500", "bid": 37.5, "bid_size": 514.0, "ask": 40.9, "ask_size": 278.0, "iv": 0.2863, "open_interest": 133.0, "volume": 1.0, "delta": 0.8873, "gamma": 0.0045, "vega": 0.266, "theta": -0.0043, "rho": 0.8577, "theo": 39.7682, "change": -3.4, "open": 39.7, "high": 39.7, "low": 39.7, "tick": "down", "last_trade_price": 39.7, "last_trade_time": "2026-11-06T11:09:51", "percent_change": -7.88863, "prev_day_close": 40.1999988555908}, {"option": "WMT280121P00092500", "bid": 2.28, "bid_size": 509.0, "ask": 3.35, "ask_size": 754.0, "iv": 0.3107, "open_interest": 418.0, "volume": 112.0, "delta": -0.1178, "gamma": 0.0048, "vega": 0.2715, "theta": -0.0093, "rho": -0.1821, "theo": 2.7687, "change": 0.325, "open": 2.72, "high": 2.72, "low": 2.71, "tick": "no_change", "last_trade_price": 2.72, "last_trade_time": "2026-11-06T12:15:01", "percent_change": 13.5699, "prev_day_close": 2.70999991893768}, {"option": "WMT280121C00095000", "bid": 35.5, "bid_size": 508.0, "ask": 40.5, "ask_size": 714.0, "iv": 0.3129, "open_interest": 681.0, "volume": 9.0, "delta": 0.8728, "gamma": 0.005, "vega": 0.2888, "theta": -0.0053, "rho": 0.8596, "theo": 37.8216, "change": -2.1, "open": 38.0, "high": 38.7, "low": 38.0, "tick": "up", "last_trade_price": 38.5, "last_trade_time": "2026-11-06T12:37:25", "percent_change": -5.17241, "prev_day_close": 38.0499992370606}, {"option": "WMT280121P00095000", "bid": 2.85, "bid_size": 531.0, "ask": 4.15, "ask_size": 786.0, "iv": 0.3169, "open_interest": 6178.0, "volume": 115.0, "delta": -0.1331, "gamma": 0.0052, "vega": 0.2955, "theta": -0.01, "rho": -0.2045, "theo": 3.1968, "change": 0.35, "open": 3.15, "high": 3.2, "low": 3.15, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-11-06T15:17:40", "percent_change": 12.2807, "prev_day_close": 3.07499992847443}, {"option": "WMT280121C00097500", "bid": 34.55, "bid_size": 458.0, "ask": 37.0, "ask_size": 649.0, "iv": 0.2997, "open_interest": 475.0, "volume": 0.0, "delta": 0.8572, "gamma": 0.0054, "vega": 0.3123, "theta": -0.0063, "rho": 0.8588, "theo": 35.9246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.45, "last_trade_time": "2026-11-04T12:05:44", "percent_change": 0.0, "prev_day_close": 35.9249992370606}, {"option": "WMT280121P00097500", "bid": 2.66, "bid_size": 681.0, "ask": 4.5, "ask_size": 993.0, "iv": 0.3015, "open_interest": 547.0, "volume": 20.0, "delta": -0.1498, "gamma": 0.0057, "vega": 0.3192, "theta": -0.0108, "rho": -0.2289, "theo": 3.6786, "change": 0.435, "open": 3.75, "high": 3.75, "low": 3.6, "tick": "no_change", "last_trade_price": 3.6, "last_trade_time": "2026-11-06T10:42:41", "percent_change": 13.7441, "prev_day_close": 3.60000002384186}, {"option": "WMT280121C00100000", "bid": 33.5, "bid_size": 208.0, "ask": 34.95, "ask_size": 701.0, "iv": 0.3071, "open_interest": 1142.0, "volume": 18.0, "delta": 0.8404, "gamma": 0.0059, "vega": 0.3356, "theta": -0.0073, "rho": 0.8558, "theo": 34.0807, "change": -2.775, "open": 32.5, "high": 34.75, "low": 32.5, "tick": "no_change", "last_trade_price": 34.0, "last_trade_time": "2026-11-06T15:32:46", "percent_change": -7.54589, "prev_day_close": 34.0}, {"option": "WMT280121P00100000", "bid": 3.25, "bid_size": 669.0, "ask": 5.15, "ask_size": 685.0, "iv": 0.3023, "open_interest": 3691.0, "volume": 0.0, "delta": -0.1676, "gamma": 0.0062, "vega": 0.3436, "theta": -0.0116, "rho": -0.2547, "theo": 4.2149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.64, "last_trade_time": "2026-11-05T11:47:09", "percent_change": 0.0, "prev_day_close": 4.10000014305115}, {"option": "WMT280121C00105000", "bid": 28.0, "bid_size": 622.0, "ask": 31.7, "ask_size": 670.0, "iv": 0.2806, "open_interest": 987.0, "volume": 0.0, "delta": 0.8038, "gamma": 0.0068, "vega": 0.3812, "theta": -0.0092, "rho": 0.843, "theo": 30.5588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.5, "last_trade_time": "2026-11-05T15:00:35", "percent_change": 0.0, "prev_day_close": 30.875}, {"option": "WMT280121P00105000", "bid": 5.15, "bid_size": 337.0, "ask": 6.55, "ask_size": 946.0, "iv": 0.3095, "open_interest": 9279.0, "volume": 0.0, "delta": -0.2068, "gamma": 0.0072, "vega": 0.3891, "theta": -0.0131, "rho": -0.3076, "theo": 5.4685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.5, "last_trade_time": "2026-11-03T10:33:20", "percent_change": 0.0, "prev_day_close": 5.32500004768372}, {"option": "WMT280121C00110000", "bid": 26.85, "bid_size": 156.0, "ask": 28.0, "ask_size": 595.0, "iv": 0.3008, "open_interest": 1217.0, "volume": 2.0, "delta": 0.7636, "gamma": 0.0076, "vega": 0.4236, "theta": -0.0109, "rho": 0.8222, "theo": 27.2687, "change": -3.475, "open": 26.0, "high": 26.0, "low": 26.0, "tick": "down", "last_trade_price": 26.0, "last_trade_time": "2026-11-06T09:50:18", "percent_change": -11.7897, "prev_day_close": 27.5249996185303}, {"option": "WMT280121P00110000", "bid": 6.6, "bid_size": 434.0, "ask": 7.35, "ask_size": 447.0, "iv": 0.2972, "open_interest": 5150.0, "volume": 6.0, "delta": -0.2504, "gamma": 0.0082, "vega": 0.4321, "theta": -0.0146, "rho": -0.3659, "theo": 6.9723, "change": 0.495, "open": 6.8, "high": 6.97, "low": 6.8, "tick": "up", "last_trade_price": 6.97, "last_trade_time": "2026-11-06T15:50:09", "percent_change": 7.64479, "prev_day_close": 6.90000009536743}, {"option": "WMT280121C00115000", "bid": 21.5, "bid_size": 628.0, "ask": 25.3, "ask_size": 757.0, "iv": 0.2771, "open_interest": 1091.0, "volume": 14.0, "delta": 0.7205, "gamma": 0.0083, "vega": 0.4612, "theta": -0.0125, "rho": 0.794, "theo": 24.2151, "change": -1.8, "open": 24.79, "high": 24.84, "low": 24.57, "tick": "no_change", "last_trade_price": 24.75, "last_trade_time": "2026-11-06T12:49:52", "percent_change": -6.77966, "prev_day_close": 24.375}, {"option": "WMT280121P00115000", "bid": 8.35, "bid_size": 465.0, "ask": 9.95, "ask_size": 697.0, "iv": 0.3038, "open_interest": 630.0, "volume": 2.0, "delta": -0.2977, "gamma": 0.0091, "vega": 0.4688, "theta": -0.0158, "rho": -0.4219, "theo": 8.7343, "change": 0.58, "open": 9.1, "high": 9.1, "low": 8.68, "tick": "down", "last_trade_price": 8.68, "last_trade_time": "2026-11-06T14:06:56", "percent_change": 7.16049, "prev_day_close": 8.67500019073486}, {"option": "WMT280121C00120000", "bid": 19.8, "bid_size": 592.0, "ask": 22.65, "ask_size": 785.0, "iv": 0.2894, "open_interest": 4312.0, "volume": 5.0, "delta": 0.6753, "gamma": 0.009, "vega": 0.4927, "theta": -0.0138, "rho": 0.7593, "theo": 21.3969, "change": -1.53, "open": 20.7, "high": 21.92, "low": 20.7, "tick": "up", "last_trade_price": 21.92, "last_trade_time": "2026-11-06T12:56:28", "percent_change": -6.52452, "prev_day_close": 21.5249996185303}, {"option": "WMT280121P00120000", "bid": 8.6, "bid_size": 709.0, "ask": 12.2, "ask_size": 715.0, "iv": 0.2857, "open_interest": 1759.0, "volume": 0.0, "delta": -0.3478, "gamma": 0.0099, "vega": 0.4983, "theta": -0.0168, "rho": -0.4804, "theo": 10.7554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.6, "last_trade_time": "2026-11-05T14:51:25", "percent_change": 0.0, "prev_day_close": 10.6749997138977}, {"option": "WMT280121C00125000", "bid": 17.7, "bid_size": 671.0, "ask": 21.0, "ask_size": 830.0, "iv": 0.3013, "open_interest": 930.0, "volume": 7.0, "delta": 0.6288, "gamma": 0.0095, "vega": 0.5171, "theta": -0.0148, "rho": 0.7201, "theo": 18.8103, "change": -1.37, "open": 18.45, "high": 19.23, "low": 18.45, "tick": "up", "last_trade_price": 19.23, "last_trade_time": "2026-11-06T12:56:46", "percent_change": -6.65048, "prev_day_close": 19.0500001907349}, {"option": "WMT280121P00125000", "bid": 10.6, "bid_size": 593.0, "ask": 14.6, "ask_size": 512.0, "iv": 0.2823, "open_interest": 2015.0, "volume": 0.0, "delta": -0.4002, "gamma": 0.0107, "vega": 0.5185, "theta": -0.0176, "rho": -0.5313, "theo": 13.0413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.03, "last_trade_time": "2026-11-05T11:18:45", "percent_change": 0.0, "prev_day_close": 12.9749999046326}, {"option": "WMT280121C00130000", "bid": 14.25, "bid_size": 763.0, "ask": 17.0, "ask_size": 351.0, "iv": 0.2734, "open_interest": 7795.0, "volume": 56.0, "delta": 0.5816, "gamma": 0.0099, "vega": 0.534, "theta": -0.0156, "rho": 0.6774, "theo": 16.4524, "change": -1.775, "open": 15.1, "high": 17.0, "low": 15.0, "tick": "down", "last_trade_price": 16.4, "last_trade_time": "2026-11-06T14:58:48", "percent_change": -9.76616, "prev_day_close": 16.3249998092651}, {"option": "WMT280121P00130000", "bid": 13.2, "bid_size": 540.0, "ask": 17.1, "ask_size": 439.0, "iv": 0.2806, "open_interest": 2484.0, "volume": 1.0, "delta": -0.4543, "gamma": 0.0113, "vega": 0.53, "theta": -0.0182, "rho": -0.5808, "theo": 15.5889, "change": 1.625, "open": 16.15, "high": 16.15, "low": 16.15, "tick": "up", "last_trade_price": 16.15, "last_trade_time": "2026-11-06T09:30:07", "percent_change": 11.1876, "prev_day_close": 15.4749999046326}, {"option": "WMT280121C00135000", "bid": 12.1, "bid_size": 856.0, "ask": 14.8, "ask_size": 278.0, "iv": 0.271, "open_interest": 1188.0, "volume": 49.0, "delta": 0.5343, "gamma": 0.0101, "vega": 0.5433, "theta": -0.016, "rho": 0.6313, "theo": 14.3191, "change": -1.245, "open": 13.0, "high": 15.15, "low": 13.0, "tick": "down", "last_trade_price": 14.63, "last_trade_time": "2026-11-06T14:07:14", "percent_change": -7.84252, "prev_day_close": 14.25}, {"option": "WMT280121P00135000", "bid": 17.15, "bid_size": 308.0, "ask": 19.3, "ask_size": 306.0, "iv": 0.2837, "open_interest": 257.0, "volume": 0.0, "delta": -0.5098, "gamma": 0.0118, "vega": 0.5285, "theta": -0.0185, "rho": -0.6106, "theo": 18.3993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.85, "last_trade_time": "2026-11-04T14:13:27", "percent_change": 0.0, "prev_day_close": 18.2249994277954}, {"option": "WMT280121C00140000", "bid": 10.4, "bid_size": 838.0, "ask": 14.5, "ask_size": 832.0, "iv": 0.2861, "open_interest": 1974.0, "volume": 18.0, "delta": 0.4878, "gamma": 0.0102, "vega": 0.5451, "theta": -0.0162, "rho": 0.584, "theo": 12.4051, "change": -1.0, "open": 12.75, "high": 12.8, "low": 12.6, "tick": "up", "last_trade_price": 12.8, "last_trade_time": "2026-11-06T10:54:48", "percent_change": -7.24638, "prev_day_close": 12.3499999046326}, {"option": "WMT280121P00140000", "bid": 19.2, "bid_size": 383.0, "ask": 23.15, "ask_size": 440.0, "iv": 0.2794, "open_interest": 279.0, "volume": 0.0, "delta": -0.5657, "gamma": 0.0123, "vega": 0.5179, "theta": -0.0186, "rho": -0.6324, "theo": 21.4735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.3, "last_trade_time": "2026-11-05T15:51:17", "percent_change": 0.0, "prev_day_close": 21.9499998092651}, {"option": "WMT280121C00145000", "bid": 8.6, "bid_size": 879.0, "ask": 12.25, "ask_size": 862.0, "iv": 0.2785, "open_interest": 1691.0, "volume": 6.0, "delta": 0.4426, "gamma": 0.0102, "vega": 0.54, "theta": -0.0161, "rho": 0.5364, "theo": 10.7033, "change": -1.225, "open": 9.9, "high": 11.15, "low": 9.9, "tick": "up", "last_trade_price": 10.7, "last_trade_time": "2026-11-06T15:47:11", "percent_change": -10.2725, "prev_day_close": 10.625}, {"option": "WMT280121P00145000", "bid": 24.05, "bid_size": 273.0, "ask": 25.35, "ask_size": 220.0, "iv": 0.2815, "open_interest": 85.0, "volume": 0.0, "delta": -0.6215, "gamma": 0.0126, "vega": 0.5003, "theta": -0.0185, "rho": -0.6462, "theo": 24.8075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.0, "last_trade_time": "2026-11-04T10:55:00", "percent_change": 0.0, "prev_day_close": 24.6999998092651}, {"option": "WMT280121C00150000", "bid": 9.0, "bid_size": 3.0, "ask": 9.75, "ask_size": 623.0, "iv": 0.2856, "open_interest": 5049.0, "volume": 29.0, "delta": 0.3993, "gamma": 0.01, "vega": 0.5284, "theta": -0.0158, "rho": 0.4885, "theo": 9.201, "change": -0.95, "open": 8.65, "high": 9.55, "low": 8.35, "tick": "down", "last_trade_price": 9.4, "last_trade_time": "2026-11-06T11:04:55", "percent_change": -9.17874, "prev_day_close": 9.15000009536743}, {"option": "WMT280121P00150000", "bid": 26.2, "bid_size": 319.0, "ask": 29.95, "ask_size": 277.0, "iv": 0.2751, "open_interest": 130.0, "volume": 1.0, "delta": -0.6773, "gamma": 0.0127, "vega": 0.4638, "theta": -0.0182, "rho": -0.6313, "theo": 28.3998, "change": 2.63, "open": 28.48, "high": 28.48, "low": 28.48, "tick": "up", "last_trade_price": 28.48, "last_trade_time": "2026-11-06T15:17:29", "percent_change": 10.1741, "prev_day_close": 28.25}, {"option": "WMT280121C00155000", "bid": 6.5, "bid_size": 743.0, "ask": 9.0, "ask_size": 739.0, "iv": 0.2784, "open_interest": 529.0, "volume": 21.0, "delta": 0.3582, "gamma": 0.0097, "vega": 0.5117, "theta": -0.0153, "rho": 0.4428, "theo": 7.883, "change": -0.9, "open": 7.4, "high": 8.1, "low": 7.4, "tick": "no_change", "last_trade_price": 8.1, "last_trade_time": "2026-11-06T10:41:45", "percent_change": -10.0, "prev_day_close": 7.82500004768372}, {"option": "WMT280121P00155000", "bid": 30.0, "bid_size": 226.0, "ask": 33.8, "ask_size": 244.0, "iv": 0.2729, "open_interest": 0.0, "volume": 0.0, "delta": -0.7311, "gamma": 0.0127, "vega": 0.4189, "theta": -0.0176, "rho": -0.5766, "theo": 32.2293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.3, "last_trade_time": "2026-08-25T15:07:32", "percent_change": 0.0, "prev_day_close": 31.9500007629394}, {"option": "WMT280121C00160000", "bid": 5.6, "bid_size": 717.0, "ask": 7.85, "ask_size": 728.0, "iv": 0.2798, "open_interest": 1305.0, "volume": 4.0, "delta": 0.3198, "gamma": 0.0093, "vega": 0.4902, "theta": -0.0147, "rho": 0.3983, "theo": 6.7342, "change": -1.075, "open": 6.75, "high": 6.75, "low": 6.65, "tick": "down", "last_trade_price": 6.65, "last_trade_time": "2026-11-06T14:23:02", "percent_change": -13.9159, "prev_day_close": 6.54999995231628}, {"option": "WMT280121P00160000", "bid": 35.0, "bid_size": 300.0, "ask": 37.75, "ask_size": 292.0, "iv": 0.2824, "open_interest": 1.0, "volume": 0.0, "delta": -0.7835, "gamma": 0.0126, "vega": 0.3748, "theta": -0.0166, "rho": -0.5794, "theo": 36.2885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.25, "last_trade_time": "2026-09-21T13:23:31", "percent_change": 0.0, "prev_day_close": 36.3999996185303}, {"option": "WMT280121C00165000", "bid": 4.65, "bid_size": 724.0, "ask": 6.75, "ask_size": 733.0, "iv": 0.2783, "open_interest": 509.0, "volume": 1.0, "delta": 0.2842, "gamma": 0.0088, "vega": 0.4656, "theta": -0.0139, "rho": 0.3565, "theo": 5.7386, "change": -0.785, "open": 5.84, "high": 5.84, "low": 5.84, "tick": "down", "last_trade_price": 5.84, "last_trade_time": "2026-11-06T14:54:33", "percent_change": -11.8491, "prev_day_close": 5.64999985694885}, {"option": "WMT280121P00165000", "bid": 39.0, "bid_size": 285.0, "ask": 42.15, "ask_size": 281.0, "iv": 0.2794, "open_interest": 0.0, "volume": 0.0, "delta": -0.8333, "gamma": 0.0123, "vega": 0.3014, "theta": -0.015, "rho": -0.4808, "theo": 40.5665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.4, "last_trade_time": "2026-09-17T11:02:52", "percent_change": 0.0, "prev_day_close": 41.0}, {"option": "WMT280121C00170000", "bid": 4.55, "bid_size": 364.0, "ask": 5.5, "ask_size": 783.0, "iv": 0.2818, "open_interest": 1887.0, "volume": 3.0, "delta": 0.2516, "gamma": 0.0083, "vega": 0.4386, "theta": -0.0131, "rho": 0.3178, "theo": 4.8833, "change": -0.475, "open": 5.2, "high": 5.2, "low": 5.2, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-11-06T09:30:04", "percent_change": -8.37004, "prev_day_close": 4.85000014305115}, {"option": "WMT280121P00170000", "bid": 43.0, "bid_size": 207.0, "ask": 46.65, "ask_size": 209.0, "iv": 0.2684, "open_interest": 1.0, "volume": 0.0, "delta": -0.8836, "gamma": 0.0127, "vega": 0.2466, "theta": -0.0148, "rho": -0.3888, "theo": 45.0332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.12, "last_trade_time": "2026-07-30T09:51:56", "percent_change": 0.0, "prev_day_close": 45.5}, {"option": "WMT280121C00175000", "bid": 3.25, "bid_size": 698.0, "ask": 4.85, "ask_size": 887.0, "iv": 0.2756, "open_interest": 1323.0, "volume": 0.0, "delta": 0.2221, "gamma": 0.0078, "vega": 0.4102, "theta": -0.0123, "rho": 0.2819, "theo": 4.1538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.85, "last_trade_time": "2026-11-05T15:31:02", "percent_change": 0.0, "prev_day_close": 4.32500004768372}, {"option": "WMT280121P00175000", "bid": 47.5, "bid_size": 175.0, "ask": 51.2, "ask_size": 160.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.929, "gamma": 0.0124, "vega": 0.1557, "theta": -0.0153, "rho": -0.1871, "theo": 49.6984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.98, "last_trade_time": "2026-04-16T11:35:49", "percent_change": 0.0, "prev_day_close": 49.875}, {"option": "WMT280121C00180000", "bid": 2.65, "bid_size": 718.0, "ask": 4.45, "ask_size": 712.0, "iv": 0.2784, "open_interest": 997.0, "volume": 0.0, "delta": 0.1957, "gamma": 0.0072, "vega": 0.3816, "theta": -0.0114, "rho": 0.2498, "theo": 3.537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.15, "last_trade_time": "2026-11-05T15:31:02", "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "WMT280121P00180000", "bid": 52.5, "bid_size": 226.0, "ask": 57.0, "ask_size": 232.0, "iv": 0.2992, "open_interest": 1.0, "volume": 0.0, "delta": -0.9649, "gamma": 0.0091, "vega": 0.0902, "theta": -0.0156, "rho": -0.1517, "theo": 54.5367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.0, "last_trade_time": "2026-06-01T11:45:44", "percent_change": 0.0, "prev_day_close": 54.7250003814697}, {"option": "WMT280121C00185000", "bid": 2.42, "bid_size": 650.0, "ask": 3.6, "ask_size": 506.0, "iv": 0.2781, "open_interest": 168.0, "volume": 0.0, "delta": 0.1723, "gamma": 0.0067, "vega": 0.3531, "theta": -0.0106, "rho": 0.2206, "theo": 3.0181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.6, "last_trade_time": "2026-11-05T15:31:32", "percent_change": 0.0, "prev_day_close": 2.99000000953674}, {"option": "WMT280121P00185000", "bid": 57.0, "bid_size": 109.0, "ask": 62.0, "ask_size": 109.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9867, "gamma": 0.0038, "vega": 0.0, "theta": -0.0167, "rho": 0.0, "theo": 59.515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.8000011444092}, {"option": "WMT280121C00190000", "bid": 2.04, "bid_size": 734.0, "ask": 2.9, "ask_size": 357.0, "iv": 0.2754, "open_interest": 1401.0, "volume": 0.0, "delta": 0.1518, "gamma": 0.0061, "vega": 0.3258, "theta": -0.0097, "rho": 0.1951, "theo": 2.5836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.1, "last_trade_time": "2026-11-05T15:31:30", "percent_change": 0.0, "prev_day_close": 2.76999998092651}, {"option": "WMT280121P00190000", "bid": 62.0, "bid_size": 109.0, "ask": 67.0, "ask_size": 109.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0006, "vega": 0.0, "theta": -0.0167, "rho": 0.0, "theo": 64.515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 71.3, "last_trade_time": "2026-10-16T13:01:34", "percent_change": 0.0, "prev_day_close": 64.5}, {"option": "WMT280121C00195000", "bid": 1.81, "bid_size": 690.0, "ask": 2.3, "ask_size": 127.0, "iv": 0.2742, "open_interest": 3645.0, "volume": 0.0, "delta": 0.1338, "gamma": 0.0056, "vega": 0.2998, "theta": -0.009, "rho": 0.1724, "theo": 2.2195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.62, "last_trade_time": "2026-11-05T13:54:01", "percent_change": 0.0, "prev_day_close": 2.32000005245209}, {"option": "WMT280121P00195000", "bid": 67.0, "bid_size": 109.0, "ask": 71.75, "ask_size": 108.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0167, "rho": 0.0, "theo": 69.515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 83.1, "last_trade_time": "2026-07-06T09:44:08", "percent_change": 0.0, "prev_day_close": 68.6500015258789}, {"option": "WMT281215C00055000", "bid": 72.0, "bid_size": 455.0, "ask": 77.0, "ask_size": 390.0, "iv": 0.357, "open_interest": 220.0, "volume": 0.0, "delta": 0.9802, "gamma": 0.0008, "vega": 0.093, "theta": 0.0, "rho": 0.9812, "theo": 74.4679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 77.5, "last_trade_time": "2026-11-04T09:58:52", "percent_change": 0.0, "prev_day_close": 74.8499984741211}, {"option": "WMT281215P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.41, "ask_size": 700.0, "iv": 0.3644, "open_interest": 125.0, "volume": 1.0, "delta": -0.0219, "gamma": 0.0008, "vega": 0.0961, "theta": -0.0021, "rho": -0.0643, "theo": 0.6004, "change": 0.075, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-06T10:55:15", "percent_change": 15.7895, "prev_day_close": 0.599999994039536}, {"option": "WMT281215C00060000", "bid": 67.5, "bid_size": 472.0, "ask": 71.95, "ask_size": 500.0, "iv": 0.2957, "open_interest": 132.0, "volume": 1.0, "delta": 0.9727, "gamma": 0.0011, "vega": 0.1206, "theta": 0.0, "rho": 1.0511, "theo": 70.1666, "change": -2.575, "open": 70.15, "high": 70.15, "low": 70.15, "tick": "down", "last_trade_price": 70.15, "last_trade_time": "2026-11-06T11:06:08", "percent_change": -3.54074, "prev_day_close": 70.7999992370606}, {"option": "WMT281215P00060000", "bid": 0.01, "bid_size": 704.0, "ask": 0.9, "ask_size": 11.0, "iv": 0.3039, "open_interest": 165.0, "volume": 0.0, "delta": -0.0296, "gamma": 0.0011, "vega": 0.1238, "theta": -0.0026, "rho": -0.0863, "theo": 0.8245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-02T15:50:09", "percent_change": 0.0, "prev_day_close": 0.780000001192093}, {"option": "WMT281215C00065000", "bid": 64.5, "bid_size": 440.0, "ask": 67.15, "ask_size": 488.0, "iv": 0.3266, "open_interest": 134.0, "volume": 0.0, "delta": 0.9633, "gamma": 0.0014, "vega": 0.1501, "theta": 0.0, "rho": 1.117, "theo": 65.933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.0, "last_trade_time": "2026-11-04T13:19:18", "percent_change": 0.0, "prev_day_close": 66.0999984741211}, {"option": "WMT281215P00065000", "bid": 0.01, "bid_size": 435.0, "ask": 3.35, "ask_size": 711.0, "iv": 0.3678, "open_interest": 67.0, "volume": 0.0, "delta": -0.0395, "gamma": 0.0014, "vega": 0.1558, "theta": -0.0032, "rho": -0.1141, "theo": 1.1184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-10-16T14:34:45", "percent_change": 0.0, "prev_day_close": 1.09000000357628}, {"option": "WMT281215C00070000", "bid": 59.0, "bid_size": 482.0, "ask": 64.0, "ask_size": 558.0, "iv": 0.3104, "open_interest": 523.0, "volume": 0.0, "delta": 0.9517, "gamma": 0.0018, "vega": 0.1865, "theta": 0.0, "rho": 1.1714, "theo": 61.7802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.0, "last_trade_time": "2026-11-05T13:41:22", "percent_change": 0.0, "prev_day_close": 61.7999992370606}, {"option": "WMT281215P00070000", "bid": 0.91, "bid_size": 542.0, "ask": 1.92, "ask_size": 473.0, "iv": 0.3222, "open_interest": 315.0, "volume": 0.0, "delta": -0.0518, "gamma": 0.0018, "vega": 0.1931, "theta": -0.0039, "rho": -0.1489, "theo": 1.4973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-10-30T09:31:43", "percent_change": 0.0, "prev_day_close": 1.52999997138977}, {"option": "WMT281215C00075000", "bid": 55.5, "bid_size": 473.0, "ask": 60.0, "ask_size": 572.0, "iv": 0.3212, "open_interest": 236.0, "volume": 0.0, "delta": 0.9376, "gamma": 0.0022, "vega": 0.228, "theta": 0.0, "rho": 1.2191, "theo": 57.7223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.95, "last_trade_time": "2026-11-05T10:36:10", "percent_change": 0.0, "prev_day_close": 58.0749988555908}, {"option": "WMT281215P00075000", "bid": 1.72, "bid_size": 456.0, "ask": 2.25, "ask_size": 451.0, "iv": 0.3203, "open_interest": 114.0, "volume": 0.0, "delta": -0.0667, "gamma": 0.0023, "vega": 0.2354, "theta": -0.0047, "rho": -0.1897, "theo": 1.978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.94, "last_trade_time": "2026-11-04T11:23:33", "percent_change": 0.0, "prev_day_close": 1.98500001430511}, {"option": "WMT281215C00080000", "bid": 51.5, "bid_size": 493.0, "ask": 55.5, "ask_size": 558.0, "iv": 0.3036, "open_interest": 331.0, "volume": 1.0, "delta": 0.9209, "gamma": 0.0026, "vega": 0.2713, "theta": -0.0001, "rho": 1.2618, "theo": 53.7786, "change": -3.15, "open": 53.75, "high": 53.75, "low": 53.75, "tick": "down", "last_trade_price": 53.75, "last_trade_time": "2026-11-06T14:16:45", "percent_change": -5.53603, "prev_day_close": 54.4249992370606}, {"option": "WMT281215P00080000", "bid": 2.29, "bid_size": 604.0, "ask": 3.2, "ask_size": 937.0, "iv": 0.3202, "open_interest": 815.0, "volume": 1.0, "delta": -0.0846, "gamma": 0.0028, "vega": 0.2801, "theta": -0.0055, "rho": -0.2382, "theo": 2.5821, "change": 0.045, "open": 2.4, "high": 2.4, "low": 2.4, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-11-06T15:28:05", "percent_change": 1.91083, "prev_day_close": 2.82000005245209}, {"option": "WMT281215C00085000", "bid": 47.5, "bid_size": 474.0, "ask": 52.5, "ask_size": 579.0, "iv": 0.3106, "open_interest": 113.0, "volume": 4.0, "delta": 0.9014, "gamma": 0.0032, "vega": 0.3172, "theta": -0.0013, "rho": 1.2875, "theo": 49.9692, "change": -2.975, "open": 50.1, "high": 50.1, "low": 50.1, "tick": "no_change", "last_trade_price": 50.1, "last_trade_time": "2026-11-06T13:15:32", "percent_change": -5.60528, "prev_day_close": 50.5749988555908}, {"option": "WMT281215P00085000", "bid": 2.1, "bid_size": 703.0, "ask": 3.95, "ask_size": 799.0, "iv": 0.3002, "open_interest": 3132.0, "volume": 2.0, "delta": -0.1056, "gamma": 0.0034, "vega": 0.3292, "theta": -0.0064, "rho": -0.2946, "theo": 3.3268, "change": 0.36, "open": 3.36, "high": 3.36, "low": 3.29, "tick": "down", "last_trade_price": 3.29, "last_trade_time": "2026-11-06T13:45:45", "percent_change": 12.2867, "prev_day_close": 3.32500004768372}, {"option": "WMT281215C00090000", "bid": 44.3, "bid_size": 478.0, "ask": 47.3, "ask_size": 397.0, "iv": 0.2915, "open_interest": 211.0, "volume": 1.0, "delta": 0.8791, "gamma": 0.0037, "vega": 0.3669, "theta": -0.0026, "rho": 1.306, "theo": 46.3049, "change": -2.175, "open": 47.0, "high": 47.0, "low": 47.0, "tick": "down", "last_trade_price": 47.0, "last_trade_time": "2026-11-06T12:01:16", "percent_change": -4.42298, "prev_day_close": 46.8250007629394}, {"option": "WMT281215P00090000", "bid": 3.55, "bid_size": 518.0, "ask": 4.9, "ask_size": 686.0, "iv": 0.3055, "open_interest": 1520.0, "volume": 0.0, "delta": -0.1299, "gamma": 0.004, "vega": 0.3796, "theta": -0.0074, "rho": -0.3558, "theo": 4.2315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.58, "last_trade_time": "2026-11-05T10:21:02", "percent_change": 0.0, "prev_day_close": 4.32499992847443}, {"option": "WMT281215C00095000", "bid": 40.5, "bid_size": 476.0, "ask": 45.0, "ask_size": 577.0, "iv": 0.3012, "open_interest": 157.0, "volume": 1.0, "delta": 0.8542, "gamma": 0.0042, "vega": 0.4158, "theta": -0.0038, "rho": 1.3187, "theo": 42.8022, "change": -2.725, "open": 43.5, "high": 43.5, "low": 43.5, "tick": "down", "last_trade_price": 43.5, "last_trade_time": "2026-11-06T13:06:30", "percent_change": -5.89508, "prev_day_close": 43.1499996185303}, {"option": "WMT281215P00095000", "bid": 4.85, "bid_size": 497.0, "ask": 5.85, "ask_size": 480.0, "iv": 0.3032, "open_interest": 283.0, "volume": 0.0, "delta": -0.1573, "gamma": 0.0046, "vega": 0.4296, "theta": -0.0083, "rho": -0.4246, "theo": 5.3161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.43, "last_trade_time": "2026-11-05T10:01:45", "percent_change": 0.0, "prev_day_close": 5.35000014305115}, {"option": "WMT281215C00100000", "bid": 37.0, "bid_size": 575.0, "ask": 40.5, "ask_size": 475.0, "iv": 0.2838, "open_interest": 995.0, "volume": 16.0, "delta": 0.8269, "gamma": 0.0048, "vega": 0.4631, "theta": -0.005, "rho": 1.3138, "theo": 39.4754, "change": -2.425, "open": 37.5, "high": 40.15, "low": 37.17, "tick": "down", "last_trade_price": 39.6, "last_trade_time": "2026-11-06T15:13:22", "percent_change": -5.77037, "prev_day_close": 39.5499992370606}, {"option": "WMT281215P00100000", "bid": 5.5, "bid_size": 586.0, "ask": 7.0, "ask_size": 261.0, "iv": 0.2926, "open_interest": 1456.0, "volume": 8.0, "delta": -0.1877, "gamma": 0.0053, "vega": 0.4798, "theta": -0.0093, "rho": -0.4995, "theo": 6.59, "change": 0.555, "open": 6.93, "high": 6.93, "low": 6.49, "tick": "up", "last_trade_price": 6.58, "last_trade_time": "2026-11-06T14:17:20", "percent_change": 9.21162, "prev_day_close": 6.57500004768372}, {"option": "WMT281215C00105000", "bid": 34.0, "bid_size": 585.0, "ask": 37.6, "ask_size": 567.0, "iv": 0.2871, "open_interest": 481.0, "volume": 5.0, "delta": 0.7975, "gamma": 0.0053, "vega": 0.5096, "theta": -0.0062, "rho": 1.3035, "theo": 36.3245, "change": -2.05, "open": 36.73, "high": 36.9, "low": 36.73, "tick": "up", "last_trade_price": 36.9, "last_trade_time": "2026-11-06T11:05:28", "percent_change": -5.26315, "prev_day_close": 36.7250003814697}, {"option": "WMT281215P00105000", "bid": 6.85, "bid_size": 583.0, "ask": 9.3, "ask_size": 825.0, "iv": 0.2977, "open_interest": 650.0, "volume": 2.0, "delta": -0.221, "gamma": 0.006, "vega": 0.5256, "theta": -0.0102, "rho": -0.5727, "theo": 8.0667, "change": 0.56, "open": 8.17, "high": 8.17, "low": 8.01, "tick": "down", "last_trade_price": 8.01, "last_trade_time": "2026-11-06T14:39:06", "percent_change": 7.51678, "prev_day_close": 8.02499985694885}, {"option": "WMT281215C00110000", "bid": 31.0, "bid_size": 577.0, "ask": 34.75, "ask_size": 592.0, "iv": 0.2868, "open_interest": 279.0, "volume": 1.0, "delta": 0.7664, "gamma": 0.0058, "vega": 0.5508, "theta": -0.0073, "rho": 1.2862, "theo": 33.3551, "change": -3.88, "open": 32.17, "high": 32.17, "low": 32.17, "tick": "down", "last_trade_price": 32.17, "last_trade_time": "2026-11-06T09:34:28", "percent_change": -10.7628, "prev_day_close": 33.1499996185303}, {"option": "WMT281215P00110000", "bid": 8.75, "bid_size": 578.0, "ask": 10.1, "ask_size": 392.0, "iv": 0.2898, "open_interest": 782.0, "volume": 4.0, "delta": -0.2567, "gamma": 0.0066, "vega": 0.5685, "theta": -0.0111, "rho": -0.6505, "theo": 9.7513, "change": 0.675, "open": 9.69, "high": 9.69, "low": 9.4, "tick": "down", "last_trade_price": 9.4, "last_trade_time": "2026-11-06T15:28:05", "percent_change": 7.73639, "prev_day_close": 9.77500009536743}, {"option": "WMT281215C00115000", "bid": 30.1, "bid_size": 73.0, "ask": 31.3, "ask_size": 227.0, "iv": 0.2961, "open_interest": 772.0, "volume": 16.0, "delta": 0.7339, "gamma": 0.0062, "vega": 0.5905, "theta": -0.0082, "rho": 1.2592, "theo": 30.5656, "change": -3.125, "open": 30.98, "high": 31.0, "low": 30.5, "tick": "down", "last_trade_price": 30.5, "last_trade_time": "2026-11-06T15:49:35", "percent_change": -9.29368, "prev_day_close": 30.875}, {"option": "WMT281215P00115000", "bid": 11.15, "bid_size": 185.0, "ask": 13.0, "ask_size": 562.0, "iv": 0.301, "open_interest": 96.0, "volume": 2.0, "delta": -0.2947, "gamma": 0.0073, "vega": 0.605, "theta": -0.012, "rho": -0.7237, "theo": 11.6418, "change": 1.215, "open": 11.59, "high": 11.69, "low": 11.59, "tick": "up", "last_trade_price": 11.69, "last_trade_time": "2026-11-06T15:51:37", "percent_change": 11.599, "prev_day_close": 11.625}, {"option": "WMT281215C00120000", "bid": 25.6, "bid_size": 491.0, "ask": 30.5, "ask_size": 604.0, "iv": 0.2938, "open_interest": 296.0, "volume": 2.0, "delta": 0.7004, "gamma": 0.0066, "vega": 0.6246, "theta": -0.0091, "rho": 1.2273, "theo": 27.9492, "change": -2.725, "open": 27.6, "high": 27.6, "low": 27.6, "tick": "down", "last_trade_price": 27.6, "last_trade_time": "2026-11-06T15:14:36", "percent_change": -8.98598, "prev_day_close": 28.4250001907349}, {"option": "WMT281215P00120000", "bid": 11.95, "bid_size": 605.0, "ask": 15.15, "ask_size": 558.0, "iv": 0.2891, "open_interest": 376.0, "volume": 1.0, "delta": -0.3346, "gamma": 0.0079, "vega": 0.6354, "theta": -0.0127, "rho": -0.7958, "theo": 13.7461, "change": 0.75, "open": 13.05, "high": 13.05, "low": 13.05, "tick": "up", "last_trade_price": 13.05, "last_trade_time": "2026-11-06T12:48:39", "percent_change": 6.09756, "prev_day_close": 14.0}, {"option": "WMT281215C00125000", "bid": 23.15, "bid_size": 676.0, "ask": 27.85, "ask_size": 686.0, "iv": 0.2906, "open_interest": 166.0, "volume": 0.0, "delta": 0.6662, "gamma": 0.007, "vega": 0.6528, "theta": -0.0098, "rho": 1.1898, "theo": 25.5046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.3, "last_trade_time": "2026-11-04T14:35:57", "percent_change": 0.0, "prev_day_close": 25.7750005722046}, {"option": "WMT281215P00125000", "bid": 14.55, "bid_size": 571.0, "ask": 17.45, "ask_size": 282.0, "iv": 0.2899, "open_interest": 188.0, "volume": 3.0, "delta": -0.3762, "gamma": 0.0085, "vega": 0.6589, "theta": -0.0134, "rho": -0.863, "theo": 16.0521, "change": 1.425, "open": 15.85, "high": 15.85, "low": 15.85, "tick": "up", "last_trade_price": 15.85, "last_trade_time": "2026-11-06T14:26:35", "percent_change": 9.87868, "prev_day_close": 16.0249996185303}, {"option": "WMT281215C00130000", "bid": 20.85, "bid_size": 804.0, "ask": 24.45, "ask_size": 464.0, "iv": 0.2807, "open_interest": 960.0, "volume": 1.0, "delta": 0.6317, "gamma": 0.0073, "vega": 0.6762, "theta": -0.0104, "rho": 1.1481, "theo": 23.2227, "change": -2.1, "open": 23.05, "high": 23.05, "low": 23.05, "tick": "down", "last_trade_price": 23.05, "last_trade_time": "2026-11-06T10:54:45", "percent_change": -8.3499, "prev_day_close": 23.1499996185303}, {"option": "WMT281215P00130000", "bid": 16.1, "bid_size": 278.0, "ask": 20.4, "ask_size": 304.0, "iv": 0.2844, "open_interest": 101.0, "volume": 0.0, "delta": -0.4193, "gamma": 0.009, "vega": 0.6737, "theta": -0.0139, "rho": -0.9198, "theo": 18.5715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.3, "last_trade_time": "2026-11-05T15:50:10", "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "WMT281215C00135000", "bid": 20.0, "bid_size": 481.0, "ask": 22.45, "ask_size": 511.0, "iv": 0.2894, "open_interest": 213.0, "volume": 1.0, "delta": 0.5971, "gamma": 0.0075, "vega": 0.6937, "theta": -0.0109, "rho": 1.1028, "theo": 21.1003, "change": -2.3, "open": 21.45, "high": 21.45, "low": 21.45, "tick": "down", "last_trade_price": 21.45, "last_trade_time": "2026-11-06T14:08:29", "percent_change": -9.68421, "prev_day_close": 21.25}, {"option": "WMT281215P00135000", "bid": 20.45, "bid_size": 335.0, "ask": 21.7, "ask_size": 245.0, "iv": 0.2844, "open_interest": 7.0, "volume": 18.0, "delta": -0.4636, "gamma": 0.0095, "vega": 0.6794, "theta": -0.0144, "rho": -0.9627, "theo": 21.2916, "change": 1.945, "open": 21.25, "high": 21.28, "low": 21.2, "tick": "down", "last_trade_price": 21.22, "last_trade_time": "2026-11-06T14:36:27", "percent_change": 10.0908, "prev_day_close": 21.3249998092651}, {"option": "WMT281215C00140000", "bid": 18.7, "bid_size": 73.0, "ask": 19.7, "ask_size": 240.0, "iv": 0.2871, "open_interest": 381.0, "volume": 0.0, "delta": 0.5626, "gamma": 0.0077, "vega": 0.706, "theta": -0.0113, "rho": 1.0547, "theo": 19.1322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.55, "last_trade_time": "2026-11-05T10:48:52", "percent_change": 0.0, "prev_day_close": 19.1750001907349}, {"option": "WMT281215P00140000", "bid": 22.0, "bid_size": 255.0, "ask": 24.9, "ask_size": 229.0, "iv": 0.2746, "open_interest": 14.0, "volume": 0.0, "delta": -0.509, "gamma": 0.01, "vega": 0.6773, "theta": -0.0148, "rho": -0.9928, "theo": 24.2229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.25, "last_trade_time": "2026-11-02T13:49:02", "percent_change": 0.0, "prev_day_close": 24.1750001907349}, {"option": "WMT281215C00145000", "bid": 16.05, "bid_size": 556.0, "ask": 19.25, "ask_size": 680.0, "iv": 0.2894, "open_interest": 259.0, "volume": 2.0, "delta": 0.5286, "gamma": 0.0078, "vega": 0.7129, "theta": -0.0115, "rho": 1.0121, "theo": 17.3134, "change": -1.575, "open": 17.45, "high": 17.5, "low": 17.45, "tick": "up", "last_trade_price": 17.5, "last_trade_time": "2026-11-06T14:38:02", "percent_change": -8.25688, "prev_day_close": 17.3999996185303}, {"option": "WMT281215P00145000", "bid": 25.0, "bid_size": 246.0, "ask": 28.9, "ask_size": 241.0, "iv": 0.2785, "open_interest": 1.0, "volume": 0.0, "delta": -0.5557, "gamma": 0.0106, "vega": 0.6629, "theta": -0.0151, "rho": -1.0098, "theo": 27.3574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 33.4, "last_trade_time": "2026-06-22T12:12:46", "percent_change": 0.0, "prev_day_close": 27.25}, {"option": "WMT281215C00150000", "bid": 13.6, "bid_size": 704.0, "ask": 17.2, "ask_size": 592.0, "iv": 0.2799, "open_interest": 415.0, "volume": 1.0, "delta": 0.4952, "gamma": 0.0078, "vega": 0.7146, "theta": -0.0116, "rho": 0.9648, "theo": 15.6408, "change": -1.125, "open": 16.0, "high": 16.0, "low": 16.0, "tick": "down", "last_trade_price": 16.0, "last_trade_time": "2026-11-06T13:10:11", "percent_change": -6.56934, "prev_day_close": 15.7999997138977}, {"option": "WMT281215P00150000", "bid": 28.5, "bid_size": 248.0, "ask": 32.25, "ask_size": 243.0, "iv": 0.2781, "open_interest": 60.0, "volume": 0.0, "delta": -0.6028, "gamma": 0.011, "vega": 0.6414, "theta": -0.0154, "rho": -1.008, "theo": 30.7018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.25, "last_trade_time": "2026-11-04T10:17:45", "percent_change": 0.0, "prev_day_close": 31.1499996185303}, {"option": "WMT281215C00155000", "bid": 11.7, "bid_size": 720.0, "ask": 15.65, "ask_size": 600.0, "iv": 0.2759, "open_interest": 26.0, "volume": 0.0, "delta": 0.4627, "gamma": 0.0078, "vega": 0.7119, "theta": -0.0117, "rho": 0.9124, "theo": 14.1072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.85, "last_trade_time": "2026-10-29T11:50:38", "percent_change": 0.0, "prev_day_close": 14.2249999046326}, {"option": "WMT281215P00155000", "bid": 32.0, "bid_size": 230.0, "ask": 35.9, "ask_size": 227.0, "iv": 0.2769, "open_interest": 2.0, "volume": 0.0, "delta": -0.6511, "gamma": 0.0115, "vega": 0.6052, "theta": -0.0157, "rho": -0.9744, "theo": 34.2525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.1, "last_trade_time": "2026-10-21T10:49:46", "percent_change": 0.0, "prev_day_close": 34.8249988555908}, {"option": "WMT281215C00160000", "bid": 10.75, "bid_size": 705.0, "ask": 15.0, "ask_size": 723.0, "iv": 0.2831, "open_interest": 80.0, "volume": 0.0, "delta": 0.4312, "gamma": 0.0078, "vega": 0.7044, "theta": -0.0116, "rho": 0.8584, "theo": 12.7052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.15, "last_trade_time": "2026-11-05T11:16:00", "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "WMT281215P00160000", "bid": 36.0, "bid_size": 276.0, "ask": 39.8, "ask_size": 277.0, "iv": 0.2788, "open_interest": 0.0, "volume": 0.0, "delta": -0.6989, "gamma": 0.0117, "vega": 0.5597, "theta": -0.0158, "rho": -0.9406, "theo": 38.0081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.92, "last_trade_time": "2026-09-25T15:47:32", "percent_change": 0.0, "prev_day_close": 38.4750003814697}, {"option": "WMT281215C00165000", "bid": 9.15, "bid_size": 606.0, "ask": 13.1, "ask_size": 597.0, "iv": 0.2752, "open_interest": 64.0, "volume": 0.0, "delta": 0.4009, "gamma": 0.0077, "vega": 0.6934, "theta": -0.0115, "rho": 0.806, "theo": 11.4287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.2, "last_trade_time": "2026-11-02T13:43:06", "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "WMT281215P00165000", "bid": 39.75, "bid_size": 259.0, "ask": 44.5, "ask_size": 261.0, "iv": 0.2828, "open_interest": 0.0, "volume": 0.0, "delta": -0.7472, "gamma": 0.012, "vega": 0.4968, "theta": -0.0157, "rho": -0.8502, "theo": 41.9675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.2749996185303}, {"option": "WMT281215C00170000", "bid": 8.2, "bid_size": 709.0, "ask": 12.1, "ask_size": 693.0, "iv": 0.2768, "open_interest": 204.0, "volume": 0.0, "delta": 0.3719, "gamma": 0.0076, "vega": 0.6788, "theta": -0.0112, "rho": 0.7541, "theo": 10.2687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.14, "last_trade_time": "2026-11-02T15:03:20", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "WMT281215P00170000", "bid": 44.0, "bid_size": 233.0, "ask": 48.5, "ask_size": 226.0, "iv": 0.2818, "open_interest": 35.0, "volume": 0.0, "delta": -0.795, "gamma": 0.0122, "vega": 0.4415, "theta": -0.0151, "rho": -0.7678, "theo": 46.1132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.6, "last_trade_time": "2026-10-30T10:03:40", "percent_change": 0.0, "prev_day_close": 45.8999996185303}, {"option": "WMT281215C00175000", "bid": 8.0, "bid_size": 638.0, "ask": 10.65, "ask_size": 624.0, "iv": 0.2792, "open_interest": 518.0, "volume": 2.0, "delta": 0.3443, "gamma": 0.0074, "vega": 0.6611, "theta": -0.011, "rho": 0.7032, "theo": 9.2197, "change": -2.375, "open": 8.5, "high": 8.5, "low": 8.5, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-11-06T10:07:57", "percent_change": -21.8391, "prev_day_close": 9.5750002861023}, {"option": "WMT281215P00175000", "bid": 49.25, "bid_size": 264.0, "ask": 52.3, "ask_size": 279.0, "iv": 0.2867, "open_interest": 0.0, "volume": 0.0, "delta": -0.8433, "gamma": 0.0127, "vega": 0.3607, "theta": -0.0141, "rho": -0.6078, "theo": 50.449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 60.17, "last_trade_time": "2026-10-14T12:41:51", "percent_change": 0.0, "prev_day_close": 50.7999992370606}, {"option": "WMT281215C00180000", "bid": 7.6, "bid_size": 477.0, "ask": 9.15, "ask_size": 434.0, "iv": 0.2784, "open_interest": 3.0, "volume": 0.0, "delta": 0.3181, "gamma": 0.0072, "vega": 0.6415, "theta": -0.0106, "rho": 0.6552, "theo": 8.2728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.31, "last_trade_time": "2026-11-03T13:59:45", "percent_change": 0.0, "prev_day_close": 8.37499976158142}, {"option": "WMT281215P00180000", "bid": 52.85, "bid_size": 290.0, "ask": 57.5, "ask_size": 291.0, "iv": 0.2839, "open_interest": 5.0, "volume": 2.0, "delta": -0.8908, "gamma": 0.0128, "vega": 0.2829, "theta": -0.015, "rho": -0.4985, "theo": 54.9773, "change": 4.235, "open": 55.5, "high": 56.21, "low": 55.5, "tick": "up", "last_trade_price": 56.21, "last_trade_time": "2026-11-06T09:30:14", "percent_change": 8.14815, "prev_day_close": 55.4249992370606}, {"option": "WMT281215C00185000", "bid": 5.8, "bid_size": 714.0, "ask": 8.15, "ask_size": 286.0, "iv": 0.2688, "open_interest": 2.0, "volume": 2.0, "delta": 0.2936, "gamma": 0.0069, "vega": 0.6194, "theta": -0.0103, "rho": 0.6079, "theo": 7.4218, "change": -1.435, "open": 8.1, "high": 8.1, "low": 7.69, "tick": "down", "last_trade_price": 7.69, "last_trade_time": "2026-11-06T11:29:47", "percent_change": -15.726, "prev_day_close": 7.4500002861023}, {"option": "WMT281215P00185000", "bid": 57.5, "bid_size": 172.0, "ask": 62.0, "ask_size": 168.0, "iv": 0.2802, "open_interest": 0.0, "volume": 0.0, "delta": -0.932, "gamma": 0.0112, "vega": 0.1678, "theta": -0.0177, "rho": -0.2815, "theo": 59.6855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.2999992370606}, {"option": "WMT281215C00190000", "bid": 5.8, "bid_size": 521.0, "ask": 7.5, "ask_size": 409.0, "iv": 0.2754, "open_interest": 0.0, "volume": 0.0, "delta": 0.2706, "gamma": 0.0067, "vega": 0.5963, "theta": -0.0099, "rho": 0.564, "theo": 6.6598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "WMT281215P00190000", "bid": 63.0, "bid_size": 172.0, "ask": 66.05, "ask_size": 166.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9619, "gamma": 0.0083, "vega": 0.0854, "theta": -0.0139, "rho": 0.0, "theo": 64.545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.5249996185303}, {"option": "WMT281215C00195000", "bid": 5.2, "bid_size": 529.0, "ask": 6.7, "ask_size": 333.0, "iv": 0.2747, "open_interest": 0.0, "volume": 1.0, "delta": 0.2491, "gamma": 0.0064, "vega": 0.5723, "theta": -0.0095, "rho": 0.5223, "theo": 5.979, "change": 6.29, "open": 6.29, "high": 6.29, "low": 6.29, "tick": "up", "last_trade_price": 6.29, "last_trade_time": "2026-11-06T13:40:12", "percent_change": 0.0, "prev_day_close": 5.94999980926514}, {"option": "WMT281215P00195000", "bid": 67.0, "bid_size": 144.0, "ask": 71.9, "ask_size": 142.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9838, "gamma": 0.0036, "vega": 0.0, "theta": -0.0139, "rho": 0.0, "theo": 69.545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.2999992370606}, {"option": "WMT290119C00055000", "bid": 72.0, "bid_size": 397.0, "ask": 77.0, "ask_size": 375.0, "iv": 0.3312, "open_interest": 82.0, "volume": 1.0, "delta": 0.9784, "gamma": 0.0008, "vega": 0.1019, "theta": 0.0, "rho": 1.035, "theo": 74.7047, "change": -3.25, "open": 74.65, "high": 74.65, "low": 74.65, "tick": "up", "last_trade_price": 74.65, "last_trade_time": "2026-11-06T15:25:28", "percent_change": -4.17202, "prev_day_close": 75.0749969482422}, {"option": "WMT290119P00055000", "bid": 0.5, "bid_size": 56.0, "ask": 5.0, "ask_size": 260.0, "iv": 0.4903, "open_interest": 18.0, "volume": 0.0, "delta": -0.0235, "gamma": 0.0009, "vega": 0.1042, "theta": -0.0022, "rho": -0.0721, "theo": 0.6719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.61, "last_trade_time": "2026-11-05T13:36:43", "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "WMT290119C00060000", "bid": 68.0, "bid_size": 445.0, "ask": 71.6, "ask_size": 449.0, "iv": 0.2724, "open_interest": 91.0, "volume": 3.0, "delta": 0.9707, "gamma": 0.0011, "vega": 0.1295, "theta": 0.0, "rho": 1.1079, "theo": 70.4496, "change": -3.975, "open": 69.8, "high": 69.8, "low": 69.8, "tick": "no_change", "last_trade_price": 69.8, "last_trade_time": "2026-11-06T09:59:04", "percent_change": -5.38801, "prev_day_close": 71.0249977111816}, {"option": "WMT290119P00060000", "bid": 0.11, "bid_size": 482.0, "ask": 1.5, "ask_size": 571.0, "iv": 0.3353, "open_interest": 27.0, "volume": 0.0, "delta": -0.0315, "gamma": 0.0011, "vega": 0.1327, "theta": -0.0027, "rho": -0.0964, "theo": 0.9121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.96, "last_trade_time": "2026-10-21T09:30:05", "percent_change": 0.0, "prev_day_close": 0.859999984502792}, {"option": "WMT290119C00065000", "bid": 63.9, "bid_size": 444.0, "ask": 67.9, "ask_size": 449.0, "iv": 0.3097, "open_interest": 26.0, "volume": 0.0, "delta": 0.9612, "gamma": 0.0014, "vega": 0.1615, "theta": 0.0, "rho": 1.1742, "theo": 66.2616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.7, "last_trade_time": "2026-11-02T10:28:53", "percent_change": 0.0, "prev_day_close": 66.8250007629394}, {"option": "WMT290119P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 213.0, "iv": 0.3018, "open_interest": 23.0, "volume": 0.0, "delta": -0.0416, "gamma": 0.0015, "vega": 0.1662, "theta": -0.0033, "rho": -0.1264, "theo": 1.2225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.07, "last_trade_time": "2026-11-04T10:27:31", "percent_change": 0.0, "prev_day_close": 1.17999997735024}, {"option": "WMT290119C00070000", "bid": 59.5, "bid_size": 458.0, "ask": 64.5, "ask_size": 539.0, "iv": 0.3189, "open_interest": 62.0, "volume": 0.0, "delta": 0.9495, "gamma": 0.0018, "vega": 0.1982, "theta": 0.0, "rho": 1.2326, "theo": 62.1541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 61.0, "last_trade_time": "2026-10-30T12:36:06", "percent_change": 0.0, "prev_day_close": 62.6749992370606}, {"option": "WMT290119P00070000", "bid": 1.23, "bid_size": 365.0, "ask": 1.94, "ask_size": 414.0, "iv": 0.3254, "open_interest": 32.0, "volume": 0.0, "delta": -0.054, "gamma": 0.0019, "vega": 0.2037, "theta": -0.0039, "rho": -0.1619, "theo": 1.6189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.42, "last_trade_time": "2026-11-05T11:34:00", "percent_change": 0.0, "prev_day_close": 1.68500000238419}, {"option": "WMT290119C00075000", "bid": 55.5, "bid_size": 449.0, "ask": 60.5, "ask_size": 526.0, "iv": 0.3142, "open_interest": 6.0, "volume": 0.0, "delta": 0.9354, "gamma": 0.0022, "vega": 0.2387, "theta": 0.0, "rho": 1.2828, "theo": 58.1424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 52.1, "last_trade_time": "2026-10-22T10:22:11", "percent_change": 0.0, "prev_day_close": 58.5249996185303}, {"option": "WMT290119P00075000", "bid": 1.7, "bid_size": 447.0, "ask": 2.61, "ask_size": 551.0, "iv": 0.3219, "open_interest": 415.0, "volume": 1.0, "delta": -0.069, "gamma": 0.0023, "vega": 0.2463, "theta": -0.0047, "rho": -0.2059, "theo": 2.118, "change": 0.64, "open": 2.41, "high": 2.41, "low": 2.41, "tick": "up", "last_trade_price": 2.41, "last_trade_time": "2026-11-06T14:14:34", "percent_change": 36.1582, "prev_day_close": 2.15500003099442}, {"option": "WMT290119C00080000", "bid": 51.9, "bid_size": 449.0, "ask": 55.4, "ask_size": 484.0, "iv": 0.2921, "open_interest": 37.0, "volume": 100.0, "delta": 0.9188, "gamma": 0.0026, "vega": 0.2826, "theta": 0.0, "rho": 1.3234, "theo": 54.2429, "change": -2.91, "open": 54.64, "high": 54.64, "low": 54.64, "tick": "up", "last_trade_price": 54.64, "last_trade_time": "2026-11-06T13:39:33", "percent_change": -5.05647, "prev_day_close": 54.625}, {"option": "WMT290119P00080000", "bid": 2.49, "bid_size": 248.0, "ask": 3.2, "ask_size": 436.0, "iv": 0.3183, "open_interest": 55.0, "volume": 1.0, "delta": -0.0868, "gamma": 0.0028, "vega": 0.2926, "theta": -0.0055, "rho": -0.2555, "theo": 2.7375, "change": 0.22, "open": 2.73, "high": 2.73, "low": 2.73, "tick": "down", "last_trade_price": 2.73, "last_trade_time": "2026-11-06T15:50:09", "percent_change": 8.76494, "prev_day_close": 2.74500000476837}, {"option": "WMT290119C00085000", "bid": 48.0, "bid_size": 451.0, "ask": 53.0, "ask_size": 560.0, "iv": 0.3106, "open_interest": 26.0, "volume": 0.0, "delta": 0.8996, "gamma": 0.0031, "vega": 0.3295, "theta": -0.001, "rho": 1.3537, "theo": 50.4714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.77, "last_trade_time": "2026-10-22T12:03:53", "percent_change": 0.0, "prev_day_close": 50.8500003814697}, {"option": "WMT290119P00085000", "bid": 2.85, "bid_size": 532.0, "ask": 4.25, "ask_size": 862.0, "iv": 0.3113, "open_interest": 910.0, "volume": 0.0, "delta": -0.1076, "gamma": 0.0034, "vega": 0.3402, "theta": -0.0064, "rho": -0.3136, "theo": 3.4968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.08, "last_trade_time": "2026-11-04T13:32:45", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "WMT290119C00090000", "bid": 44.5, "bid_size": 439.0, "ask": 49.0, "ask_size": 510.0, "iv": 0.303, "open_interest": 83.0, "volume": 0.0, "delta": 0.8778, "gamma": 0.0036, "vega": 0.3775, "theta": -0.0022, "rho": 1.3743, "theo": 46.8437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 50.16, "last_trade_time": "2026-11-05T15:19:19", "percent_change": 0.0, "prev_day_close": 46.7999992370606}, {"option": "WMT290119P00090000", "bid": 3.05, "bid_size": 528.0, "ask": 5.95, "ask_size": 493.0, "iv": 0.3078, "open_interest": 49.0, "volume": 1.0, "delta": -0.1316, "gamma": 0.004, "vega": 0.3917, "theta": -0.0072, "rho": -0.3773, "theo": 4.4136, "change": 0.81, "open": 4.71, "high": 4.71, "low": 4.71, "tick": "up", "last_trade_price": 4.71, "last_trade_time": "2026-11-06T14:14:34", "percent_change": 20.7692, "prev_day_close": 4.39999985694885}, {"option": "WMT290119C00095000", "bid": 41.0, "bid_size": 445.0, "ask": 45.5, "ask_size": 542.0, "iv": 0.2992, "open_interest": 21.0, "volume": 0.0, "delta": 0.8535, "gamma": 0.0042, "vega": 0.4263, "theta": -0.0034, "rho": 1.3838, "theo": 43.373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.4, "last_trade_time": "2026-10-30T09:40:03", "percent_change": 0.0, "prev_day_close": 43.5}, {"option": "WMT290119P00095000", "bid": 4.95, "bid_size": 455.0, "ask": 6.75, "ask_size": 528.0, "iv": 0.3101, "open_interest": 60.0, "volume": 0.0, "delta": -0.1584, "gamma": 0.0046, "vega": 0.4421, "theta": -0.0082, "rho": -0.4474, "theo": 5.4982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-11-04T10:08:10", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "WMT290119C00100000", "bid": 39.65, "bid_size": 44.0, "ask": 40.65, "ask_size": 73.0, "iv": 0.3009, "open_interest": 117.0, "volume": 1.0, "delta": 0.8269, "gamma": 0.0047, "vega": 0.4742, "theta": -0.0046, "rho": 1.3837, "theo": 40.0687, "change": -2.99, "open": 40.11, "high": 40.11, "low": 40.11, "tick": "down", "last_trade_price": 40.11, "last_trade_time": "2026-11-06T15:00:33", "percent_change": -6.93736, "prev_day_close": 40.1500015258789}, {"option": "WMT290119P00100000", "bid": 6.05, "bid_size": 511.0, "ask": 7.9, "ask_size": 578.0, "iv": 0.3034, "open_interest": 404.0, "volume": 8.0, "delta": -0.1881, "gamma": 0.0052, "vega": 0.4904, "theta": -0.0091, "rho": -0.521, "theo": 6.7715, "change": 0.75, "open": 7.0, "high": 7.0, "low": 7.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-11-06T09:47:41", "percent_change": 12.0, "prev_day_close": 6.97499990463257}, {"option": "WMT290119C00105000", "bid": 34.5, "bid_size": 480.0, "ask": 38.25, "ask_size": 455.0, "iv": 0.2858, "open_interest": 189.0, "volume": 0.0, "delta": 0.7983, "gamma": 0.0052, "vega": 0.5198, "theta": -0.0057, "rho": 1.3743, "theo": 36.9383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 41.5, "last_trade_time": "2026-11-05T10:35:25", "percent_change": 0.0, "prev_day_close": 36.8250007629394}, {"option": "WMT290119P00105000", "bid": 7.5, "bid_size": 509.0, "ask": 9.6, "ask_size": 837.0, "iv": 0.3024, "open_interest": 760.0, "volume": 0.0, "delta": -0.2208, "gamma": 0.0059, "vega": 0.5372, "theta": -0.01, "rho": -0.601, "theo": 8.2455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.1, "last_trade_time": "2026-11-05T11:00:22", "percent_change": 0.0, "prev_day_close": 8.54999995231628}, {"option": "WMT290119C00110000", "bid": 32.0, "bid_size": 493.0, "ask": 34.65, "ask_size": 314.0, "iv": 0.2828, "open_interest": 445.0, "volume": 1.0, "delta": 0.768, "gamma": 0.0057, "vega": 0.5627, "theta": -0.0067, "rho": 1.3556, "theo": 33.9827, "change": -2.45, "open": 34.05, "high": 34.05, "low": 34.05, "tick": "down", "last_trade_price": 34.05, "last_trade_time": "2026-11-06T15:14:10", "percent_change": -6.71233, "prev_day_close": 33.875}, {"option": "WMT290119P00110000", "bid": 8.8, "bid_size": 564.0, "ask": 10.45, "ask_size": 311.0, "iv": 0.2895, "open_interest": 200.0, "volume": 0.0, "delta": -0.2558, "gamma": 0.0065, "vega": 0.5801, "theta": -0.0108, "rho": -0.6756, "theo": 9.9213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-11-05T11:00:22", "percent_change": 0.0, "prev_day_close": 9.875}, {"option": "WMT290119C00115000", "bid": 30.05, "bid_size": 344.0, "ask": 31.8, "ask_size": 308.0, "iv": 0.2881, "open_interest": 138.0, "volume": 1.0, "delta": 0.7364, "gamma": 0.0061, "vega": 0.6012, "theta": -0.0077, "rho": 1.3307, "theo": 31.202, "change": -2.625, "open": 31.15, "high": 31.15, "low": 31.15, "tick": "down", "last_trade_price": 31.15, "last_trade_time": "2026-11-06T15:57:01", "percent_change": -7.77202, "prev_day_close": 31.5250005722046}, {"option": "WMT290119P00115000", "bid": 10.25, "bid_size": 439.0, "ask": 13.3, "ask_size": 425.0, "iv": 0.2921, "open_interest": 26.0, "volume": 0.0, "delta": -0.2933, "gamma": 0.0071, "vega": 0.6175, "theta": -0.0116, "rho": -0.7527, "theo": 11.8119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.01, "last_trade_time": "2026-11-05T09:30:02", "percent_change": 0.0, "prev_day_close": 12.1499996185303}, {"option": "WMT290119C00120000", "bid": 26.05, "bid_size": 487.0, "ask": 30.75, "ask_size": 578.0, "iv": 0.288, "open_interest": 52.0, "volume": 0.0, "delta": 0.7038, "gamma": 0.0065, "vega": 0.6356, "theta": -0.0085, "rho": 1.2977, "theo": 28.5918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.4, "last_trade_time": "2026-11-05T15:35:05", "percent_change": 0.0, "prev_day_close": 28.4250001907349}, {"option": "WMT290119P00120000", "bid": 12.25, "bid_size": 431.0, "ask": 14.1, "ask_size": 1.0, "iv": 0.2797, "open_interest": 52.0, "volume": 2.0, "delta": -0.3328, "gamma": 0.0078, "vega": 0.6478, "theta": -0.0123, "rho": -0.8221, "theo": 13.9076, "change": 1.65, "open": 14.3, "high": 14.3, "low": 14.3, "tick": "up", "last_trade_price": 14.3, "last_trade_time": "2026-11-06T09:49:05", "percent_change": 13.0435, "prev_day_close": 14.0499997138977}, {"option": "WMT290119C00125000", "bid": 23.55, "bid_size": 696.0, "ask": 27.9, "ask_size": 651.0, "iv": 0.283, "open_interest": 100.0, "volume": 0.0, "delta": 0.6705, "gamma": 0.0068, "vega": 0.6646, "theta": -0.0092, "rho": 1.2608, "theo": 26.1477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.0, "last_trade_time": "2026-11-03T15:39:07", "percent_change": 0.0, "prev_day_close": 26.3500003814697}, {"option": "WMT290119P00125000", "bid": 15.15, "bid_size": 370.0, "ask": 17.95, "ask_size": 379.0, "iv": 0.2947, "open_interest": 8.0, "volume": 0.0, "delta": -0.3734, "gamma": 0.0083, "vega": 0.6716, "theta": -0.0129, "rho": -0.8916, "theo": 16.1905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.48, "last_trade_time": "2026-11-04T15:34:38", "percent_change": 0.0, "prev_day_close": 16.5500001907349}, {"option": "WMT290119C00130000", "bid": 22.1, "bid_size": 763.0, "ask": 25.25, "ask_size": 602.0, "iv": 0.285, "open_interest": 250.0, "volume": 0.0, "delta": 0.6368, "gamma": 0.0071, "vega": 0.6886, "theta": -0.0099, "rho": 1.2175, "theo": 23.8645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.0, "last_trade_time": "2026-11-05T11:10:21", "percent_change": 0.0, "prev_day_close": 23.9750003814697}, {"option": "WMT290119P00130000", "bid": 16.55, "bid_size": 378.0, "ask": 20.35, "ask_size": 346.0, "iv": 0.2842, "open_interest": 140.0, "volume": 2.0, "delta": -0.4159, "gamma": 0.0089, "vega": 0.6865, "theta": -0.0134, "rho": -0.943, "theo": 18.6929, "change": 1.05, "open": 19.5, "high": 19.5, "low": 18.6, "tick": "down", "last_trade_price": 18.6, "last_trade_time": "2026-11-06T13:30:25", "percent_change": 5.9829, "prev_day_close": 18.6999998092651}, {"option": "WMT290119C00135000", "bid": 19.6, "bid_size": 703.0, "ask": 23.85, "ask_size": 682.0, "iv": 0.286, "open_interest": 38.0, "volume": 0.0, "delta": 0.603, "gamma": 0.0073, "vega": 0.7071, "theta": -0.0104, "rho": 1.1723, "theo": 21.7371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.75, "last_trade_time": "2026-11-04T14:50:35", "percent_change": 0.0, "prev_day_close": 21.3500003814697}, {"option": "WMT290119P00135000", "bid": 19.55, "bid_size": 269.0, "ask": 23.5, "ask_size": 257.0, "iv": 0.2878, "open_interest": 0.0, "volume": 0.0, "delta": -0.46, "gamma": 0.0094, "vega": 0.6935, "theta": -0.0139, "rho": -0.9947, "theo": 21.4147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.8499994277954}, {"option": "WMT290119C00140000", "bid": 18.15, "bid_size": 726.0, "ask": 21.15, "ask_size": 605.0, "iv": 0.2832, "open_interest": 37.0, "volume": 5.0, "delta": 0.5693, "gamma": 0.0075, "vega": 0.7203, "theta": -0.0107, "rho": 1.1222, "theo": 19.761, "change": -1.825, "open": 20.75, "high": 20.75, "low": 19.55, "tick": "down", "last_trade_price": 19.55, "last_trade_time": "2026-11-06T15:27:09", "percent_change": -8.53801, "prev_day_close": 19.6499996185303}, {"option": "WMT290119P00140000", "bid": 22.1, "bid_size": 258.0, "ask": 26.5, "ask_size": 261.0, "iv": 0.2844, "open_interest": 25.0, "volume": 0.0, "delta": -0.5048, "gamma": 0.0099, "vega": 0.6901, "theta": -0.0143, "rho": -1.02, "theo": 24.3222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.25, "last_trade_time": "2026-11-04T11:48:05", "percent_change": 0.0, "prev_day_close": 24.8000001907349}, {"option": "WMT290119C00145000", "bid": 15.7, "bid_size": 712.0, "ask": 19.35, "ask_size": 543.0, "iv": 0.2776, "open_interest": 30.0, "volume": 1.0, "delta": 0.536, "gamma": 0.0076, "vega": 0.7283, "theta": -0.011, "rho": 1.0716, "theo": 17.9319, "change": -2.525, "open": 17.95, "high": 17.95, "low": 17.95, "tick": "down", "last_trade_price": 17.95, "last_trade_time": "2026-11-06T15:21:11", "percent_change": -12.3321, "prev_day_close": 17.9250001907349}, {"option": "WMT290119P00145000", "bid": 26.3, "bid_size": 293.0, "ask": 29.6, "ask_size": 297.0, "iv": 0.2907, "open_interest": 0.0, "volume": 0.0, "delta": -0.5511, "gamma": 0.0104, "vega": 0.6791, "theta": -0.0146, "rho": -1.0454, "theo": 27.4459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.125}, {"option": "WMT290119C00150000", "bid": 14.65, "bid_size": 676.0, "ask": 17.6, "ask_size": 499.0, "iv": 0.2802, "open_interest": 44.0, "volume": 46.0, "delta": 0.5033, "gamma": 0.0077, "vega": 0.7312, "theta": -0.0112, "rho": 1.0179, "theo": 16.2445, "change": -1.325, "open": 15.98, "high": 16.76, "low": 15.98, "tick": "up", "last_trade_price": 16.5, "last_trade_time": "2026-11-06T14:00:13", "percent_change": -7.43338, "prev_day_close": 16.4000000953674}, {"option": "WMT290119P00150000", "bid": 29.05, "bid_size": 251.0, "ask": 33.1, "ask_size": 247.0, "iv": 0.2864, "open_interest": 0.0, "volume": 0.0, "delta": -0.5981, "gamma": 0.0109, "vega": 0.6542, "theta": -0.0149, "rho": -1.0323, "theo": 30.7737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.75}, {"option": "WMT290119C00155000", "bid": 12.8, "bid_size": 707.0, "ask": 16.1, "ask_size": 536.0, "iv": 0.2772, "open_interest": 11.0, "volume": 0.0, "delta": 0.4713, "gamma": 0.0077, "vega": 0.7296, "theta": -0.0112, "rho": 0.9646, "theo": 14.6943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.75, "last_trade_time": "2026-10-30T14:47:31", "percent_change": 0.0, "prev_day_close": 14.7000002861023}, {"option": "WMT290119P00155000", "bid": 33.5, "bid_size": 235.0, "ask": 36.05, "ask_size": 318.0, "iv": 0.2881, "open_interest": 202.0, "volume": 0.0, "delta": -0.6459, "gamma": 0.0114, "vega": 0.6208, "theta": -0.0152, "rho": -1.0237, "theo": 34.3033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.35, "last_trade_time": "2026-10-30T13:09:00", "percent_change": 0.0, "prev_day_close": 34.875}, {"option": "WMT290119C00160000", "bid": 11.75, "bid_size": 702.0, "ask": 14.35, "ask_size": 413.0, "iv": 0.2762, "open_interest": 65.0, "volume": 33.0, "delta": 0.4403, "gamma": 0.0077, "vega": 0.7234, "theta": -0.0112, "rho": 0.9103, "theo": 13.2737, "change": -1.375, "open": 13.7, "high": 13.7, "low": 13.7, "tick": "up", "last_trade_price": 13.7, "last_trade_time": "2026-11-06T13:51:31", "percent_change": -9.12106, "prev_day_close": 13.4750003814697}, {"option": "WMT290119P00160000", "bid": 36.0, "bid_size": 299.0, "ask": 40.5, "ask_size": 303.0, "iv": 0.283, "open_interest": 2.0, "volume": 2.0, "delta": -0.6936, "gamma": 0.0117, "vega": 0.5743, "theta": -0.0154, "rho": -0.9669, "theo": 38.0411, "change": 3.375, "open": 39.2, "high": 39.2, "low": 39.2, "tick": "no_change", "last_trade_price": 39.2, "last_trade_time": "2026-11-06T09:33:05", "percent_change": 9.42079, "prev_day_close": 38.9250011444092}, {"option": "WMT290119C00165000", "bid": 9.95, "bid_size": 733.0, "ask": 13.9, "ask_size": 709.0, "iv": 0.2775, "open_interest": 159.0, "volume": 0.0, "delta": 0.4103, "gamma": 0.0076, "vega": 0.7134, "theta": -0.0111, "rho": 0.8564, "theo": 11.9777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.42, "last_trade_time": "2026-11-05T11:43:03", "percent_change": 0.0, "prev_day_close": 11.8249998092651}, {"option": "WMT290119P00165000", "bid": 40.0, "bid_size": 222.0, "ask": 43.3, "ask_size": 221.0, "iv": 0.2716, "open_interest": 0.0, "volume": 0.0, "delta": -0.7417, "gamma": 0.0119, "vega": 0.515, "theta": -0.0153, "rho": -0.8879, "theo": 41.978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.0249996185303}, {"option": "WMT290119C00170000", "bid": 9.55, "bid_size": 599.0, "ask": 12.0, "ask_size": 523.0, "iv": 0.2769, "open_interest": 34.0, "volume": 0.0, "delta": 0.3816, "gamma": 0.0075, "vega": 0.7001, "theta": -0.0109, "rho": 0.8041, "theo": 10.7975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.0, "last_trade_time": "2026-11-05T11:34:27", "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "WMT290119P00170000", "bid": 45.15, "bid_size": 311.0, "ask": 47.9, "ask_size": 332.0, "iv": 0.2864, "open_interest": 1.0, "volume": 1.0, "delta": -0.7894, "gamma": 0.0122, "vega": 0.4539, "theta": -0.0146, "rho": -0.7888, "theo": 46.107, "change": 3.655, "open": 47.23, "high": 47.23, "low": 47.23, "tick": "up", "last_trade_price": 47.23, "last_trade_time": "2026-11-06T09:30:14", "percent_change": 8.38784, "prev_day_close": 46.5750007629394}, {"option": "WMT290119C00175000", "bid": 8.45, "bid_size": 625.0, "ask": 10.9, "ask_size": 520.0, "iv": 0.2754, "open_interest": 6.0, "volume": 0.0, "delta": 0.3544, "gamma": 0.0073, "vega": 0.6836, "theta": -0.0107, "rho": 0.752, "theo": 9.7327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.68, "last_trade_time": "2026-11-05T12:48:21", "percent_change": 0.0, "prev_day_close": 9.57499980926514}, {"option": "WMT290119P00175000", "bid": 48.9, "bid_size": 282.0, "ask": 52.3, "ask_size": 262.0, "iv": 0.2812, "open_interest": 0.0, "volume": 0.0, "delta": -0.8364, "gamma": 0.0124, "vega": 0.3829, "theta": -0.0142, "rho": -0.6393, "theo": 50.422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.9500007629394}, {"option": "WMT290119C00180000", "bid": 7.55, "bid_size": 605.0, "ask": 9.8, "ask_size": 518.0, "iv": 0.2742, "open_interest": 29.0, "volume": 0.0, "delta": 0.3285, "gamma": 0.0071, "vega": 0.6649, "theta": -0.0104, "rho": 0.7028, "theo": 8.7642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.65, "last_trade_time": "2026-11-04T12:49:23", "percent_change": 0.0, "prev_day_close": 8.67500019073486}, {"option": "WMT290119P00180000", "bid": 53.0, "bid_size": 281.0, "ask": 57.5, "ask_size": 289.0, "iv": 0.2863, "open_interest": 6.0, "volume": 6.0, "delta": -0.8859, "gamma": 0.013, "vega": 0.295, "theta": -0.0146, "rho": -0.5066, "theo": 54.9303, "change": 3.125, "open": 55.5, "high": 55.5, "low": 55.5, "tick": "up", "last_trade_price": 55.5, "last_trade_time": "2026-11-06T09:30:07", "percent_change": 5.96659, "prev_day_close": 54.75}, {"option": "WMT290119C00185000", "bid": 6.45, "bid_size": 710.0, "ask": 10.5, "ask_size": 777.0, "iv": 0.284, "open_interest": 0.0, "volume": 0.0, "delta": 0.304, "gamma": 0.0069, "vega": 0.644, "theta": -0.0101, "rho": 0.6545, "theo": 7.8906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.72500014305115}, {"option": "WMT290119P00185000", "bid": 58.3, "bid_size": 161.0, "ask": 61.35, "ask_size": 160.0, "iv": 0.2857, "open_interest": 0.0, "volume": 0.0, "delta": -0.9274, "gamma": 0.0123, "vega": 0.2094, "theta": -0.014, "rho": -0.3175, "theo": 59.5961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.8999996185303}, {"option": "WMT290119C00190000", "bid": 5.8, "bid_size": 542.0, "ask": 8.2, "ask_size": 492.0, "iv": 0.2727, "open_interest": 0.0, "volume": 0.0, "delta": 0.281, "gamma": 0.0067, "vega": 0.6213, "theta": -0.0098, "rho": 0.6085, "theo": 7.1064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "WMT290119P00190000", "bid": 62.5, "bid_size": 228.0, "ask": 66.15, "ask_size": 226.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.959, "gamma": 0.0088, "vega": 0.0691, "theta": -0.0146, "rho": 0.0, "theo": 64.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.1749992370606}, {"option": "WMT290119C00195000", "bid": 5.05, "bid_size": 692.0, "ask": 7.55, "ask_size": 635.0, "iv": 0.2723, "open_interest": 0.0, "volume": 0.0, "delta": 0.2596, "gamma": 0.0064, "vega": 0.5982, "theta": -0.0094, "rho": 0.5658, "theo": 6.4036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.32500004768372}, {"option": "WMT290119P00195000", "bid": 67.0, "bid_size": 175.0, "ask": 72.0, "ask_size": 175.0, "iv": 0.2947, "open_interest": 0.0, "volume": 0.0, "delta": -0.9821, "gamma": 0.0038, "vega": 0.0, "theta": -0.0146, "rho": 0.0, "theo": 69.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.1500015258789}], "symbol": "WMT", "security_type": "stock", "exchange_id": 2, "current_price": 125.25, "price_change": -2.2, "price_change_percent": -1.7527, "bid": 125.12, "ask": 125.18, "bid_size": 200, "ask_size": 400, "open": 123.75, "high": 126.64, "low": 123.03, "close": 125.52, "prev_day_close": 125.52, "volume": 24833747, "iv30": 35.443, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 0, "last_trade_time": "2026-11-06T15:59:59", "tick": "down"}, "symbol": "WMT"}