{"timestamp": "2026-11-04 14:49:12", "data": {"options": [{"option": "WOLF261106C00014000", "bid": 7.5, "bid_size": 97.0, "ask": 8.95, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9946, "gamma": 0.0037, "vega": 0.0003, "theta": -0.0063, "rho": 0.0015, "theo": 8.3984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.375}, {"option": "WOLF261106P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 782.0, "iv": 3.8969, "open_interest": 10.0, "volume": 0.0, "delta": -0.0055, "gamma": 0.0037, "vega": 0.0003, "theta": -0.0074, "rho": 0.0, "theo": 0.0076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-02T13:58:42", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "WOLF261106C00015000", "bid": 6.5, "bid_size": 48.0, "ask": 8.2, "ask_size": 60.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9883, "gamma": 0.0075, "vega": 0.0005, "theta": -0.0152, "rho": 0.0016, "theo": 7.4085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.74, "last_trade_time": "2026-11-02T13:06:28", "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "WOLF261106P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 653.0, "iv": 3.4174, "open_interest": 92.0, "volume": 0.0, "delta": -0.0119, "gamma": 0.0075, "vega": 0.0005, "theta": -0.0161, "rho": 0.0, "theo": 0.0172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-03T11:54:10", "percent_change": 0.0, "prev_day_close": 0.0949999988079071}, {"option": "WOLF261106C00015500", "bid": 6.05, "bid_size": 36.0, "ask": 7.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9831, "gamma": 0.0104, "vega": 0.0007, "theta": -0.0224, "rho": 0.0016, "theo": 6.9171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.92499995231628}, {"option": "WOLF261106P00015500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 547.0, "iv": 3.1875, "open_interest": 10.0, "volume": 0.0, "delta": -0.0171, "gamma": 0.0104, "vega": 0.0007, "theta": -0.0233, "rho": 0.0, "theo": 0.0255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-03T14:05:58", "percent_change": 0.0, "prev_day_close": 0.0449999989941716}, {"option": "WOLF261106C00016000", "bid": 5.6, "bid_size": 47.0, "ask": 7.2, "ask_size": 69.0, "iv": 1.8039, "open_interest": 3.0, "volume": 0.0, "delta": 0.9759, "gamma": 0.0142, "vega": 0.001, "theta": -0.0323, "rho": 0.0017, "theo": 6.4292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-11-03T14:06:27", "percent_change": 0.0, "prev_day_close": 6.32500004768372}, {"option": "WOLF261106P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 496.0, "iv": 2.9634, "open_interest": 7.0, "volume": 0.0, "delta": -0.0242, "gamma": 0.0142, "vega": 0.001, "theta": -0.0331, "rho": -0.0001, "theo": 0.0374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T14:05:58", "percent_change": 0.0, "prev_day_close": 0.0449999989941716}, {"option": "WOLF261106C00016500", "bid": 5.15, "bid_size": 58.0, "ask": 6.75, "ask_size": 72.0, "iv": 2.2368, "open_interest": 6.0, "volume": 0.0, "delta": 0.9663, "gamma": 0.0191, "vega": 0.0013, "theta": -0.0455, "rho": 0.0017, "theo": 5.9462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.08, "last_trade_time": "2026-11-03T14:06:27", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "WOLF261106P00016500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 453.0, "iv": 2.7443, "open_interest": 20.0, "volume": 0.0, "delta": -0.0339, "gamma": 0.0191, "vega": 0.0013, "theta": -0.0463, "rho": -0.0001, "theo": 0.0542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-03T10:54:21", "percent_change": 0.0, "prev_day_close": 0.0750000011175871}, {"option": "WOLF261106C00017000", "bid": 4.75, "bid_size": 20.0, "ask": 6.05, "ask_size": 29.0, "iv": 1.4982, "open_interest": 0.0, "volume": 0.0, "delta": 0.9535, "gamma": 0.0252, "vega": 0.0017, "theta": -0.0626, "rho": 0.0017, "theo": 5.4698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "WOLF261106P00017000", "bid": 0.01, "bid_size": 574.0, "ask": 0.3, "ask_size": 560.0, "iv": 2.5506, "open_interest": 301.0, "volume": 0.0, "delta": -0.0467, "gamma": 0.0252, "vega": 0.0017, "theta": -0.0633, "rho": -0.0001, "theo": 0.0776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-11-03T13:49:01", "percent_change": 0.0, "prev_day_close": 0.0950000006705522}, {"option": "WOLF261106C00017500", "bid": 4.25, "bid_size": 70.0, "ask": 5.65, "ask_size": 32.0, "iv": 1.8684, "open_interest": 6.0, "volume": 0.0, "delta": 0.937, "gamma": 0.0324, "vega": 0.0022, "theta": -0.0842, "rho": 0.0018, "theo": 5.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.96, "last_trade_time": "2026-11-02T14:27:13", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "WOLF261106P00017500", "bid": 0.02, "bid_size": 396.0, "ask": 0.31, "ask_size": 310.0, "iv": 2.3773, "open_interest": 84.0, "volume": 0.0, "delta": -0.0632, "gamma": 0.0324, "vega": 0.0022, "theta": -0.0848, "rho": -0.0002, "theo": 0.1096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-11-03T10:53:38", "percent_change": 0.0, "prev_day_close": 0.160000003874302}, {"option": "WOLF261106C00018000", "bid": 3.85, "bid_size": 81.0, "ask": 5.2, "ask_size": 74.0, "iv": 2.044, "open_interest": 2.0, "volume": 0.0, "delta": 0.916, "gamma": 0.0409, "vega": 0.0027, "theta": -0.1103, "rho": 0.0018, "theo": 4.5455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.63, "last_trade_time": "2026-11-03T12:13:19", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "WOLF261106P00018000", "bid": 0.12, "bid_size": 34.0, "ask": 0.33, "ask_size": 248.0, "iv": 2.3659, "open_interest": 444.0, "volume": 0.0, "delta": -0.0842, "gamma": 0.0409, "vega": 0.0027, "theta": -0.1109, "rho": -0.0002, "theo": 0.1527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-11-03T15:48:10", "percent_change": 0.0, "prev_day_close": 0.234999991953373}, {"option": "WOLF261106C00018500", "bid": 3.45, "bid_size": 135.0, "ask": 4.6, "ask_size": 99.0, "iv": 1.843, "open_interest": 3.0, "volume": 0.0, "delta": 0.8901, "gamma": 0.0503, "vega": 0.0033, "theta": -0.1408, "rho": 0.0017, "theo": 4.1028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-11-03T12:13:19", "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "WOLF261106P00018500", "bid": 0.18, "bid_size": 49.0, "ask": 0.42, "ask_size": 263.0, "iv": 2.3536, "open_interest": 201.0, "volume": 0.0, "delta": -0.1101, "gamma": 0.0503, "vega": 0.0033, "theta": -0.1413, "rho": -0.0003, "theo": 0.2098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.46, "last_trade_time": "2026-11-02T12:31:13", "percent_change": 0.0, "prev_day_close": 0.299999989569187}, {"option": "WOLF261106C00019000", "bid": 3.1, "bid_size": 131.0, "ask": 4.15, "ask_size": 103.0, "iv": 1.9453, "open_interest": 2.0, "volume": 0.0, "delta": 0.8589, "gamma": 0.0604, "vega": 0.004, "theta": -0.1749, "rho": 0.0017, "theo": 3.6769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.44, "last_trade_time": "2026-11-02T09:46:11", "percent_change": 0.0, "prev_day_close": 3.72500014305115}, {"option": "WOLF261106P00019000", "bid": 0.23, "bid_size": 33.0, "ask": 0.44, "ask_size": 18.0, "iv": 2.2076, "open_interest": 84.0, "volume": 2.0, "delta": -0.1413, "gamma": 0.0605, "vega": 0.004, "theta": -0.1753, "rho": -0.0004, "theo": 0.2837, "change": 0.035, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-04T09:32:54", "percent_change": 9.58904, "prev_day_close": 0.365000009536743}, {"option": "WOLF261106C00019500", "bid": 2.75, "bid_size": 230.0, "ask": 3.75, "ask_size": 162.0, "iv": 2.0197, "open_interest": 2.0, "volume": 0.0, "delta": 0.8223, "gamma": 0.0708, "vega": 0.0046, "theta": -0.2111, "rho": 0.0017, "theo": 3.271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-11-03T13:12:58", "percent_change": 0.0, "prev_day_close": 3.32499992847443}, {"option": "WOLF261106P00019500", "bid": 0.37, "bid_size": 33.0, "ask": 0.67, "ask_size": 203.0, "iv": 2.3618, "open_interest": 72.0, "volume": 0.0, "delta": -0.1779, "gamma": 0.0709, "vega": 0.0046, "theta": -0.2115, "rho": -0.0005, "theo": 0.3776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-03T14:00:06", "percent_change": 0.0, "prev_day_close": 0.489999994635582}, {"option": "WOLF261106C00020000", "bid": 2.53, "bid_size": 151.0, "ask": 3.35, "ask_size": 151.0, "iv": 2.1515, "open_interest": 2.0, "volume": 0.0, "delta": 0.7805, "gamma": 0.0809, "vega": 0.0052, "theta": -0.2475, "rho": 0.0016, "theo": 2.8881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.02, "last_trade_time": "2026-11-03T13:12:58", "percent_change": 0.0, "prev_day_close": 2.98000001907349}, {"option": "WOLF261106P00020000", "bid": 0.49, "bid_size": 20.0, "ask": 0.82, "ask_size": 146.0, "iv": 2.3511, "open_interest": 73.0, "volume": 0.0, "delta": -0.2197, "gamma": 0.081, "vega": 0.0052, "theta": -0.2479, "rho": -0.0006, "theo": 0.4944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-03T13:44:51", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "WOLF261106C00020500", "bid": 2.22, "bid_size": 167.0, "ask": 2.93, "ask_size": 146.0, "iv": 2.1199, "open_interest": 2.0, "volume": 0.0, "delta": 0.734, "gamma": 0.0902, "vega": 0.0058, "theta": -0.2818, "rho": 0.0015, "theo": 2.5309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-11-03T10:01:07", "percent_change": 0.0, "prev_day_close": 2.73500001430511}, {"option": "WOLF261106P00020500", "bid": 0.64, "bid_size": 8.0, "ask": 0.95, "ask_size": 222.0, "iv": 2.3116, "open_interest": 315.0, "volume": 0.0, "delta": -0.2663, "gamma": 0.0903, "vega": 0.0058, "theta": -0.2822, "rho": -0.0007, "theo": 0.637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-03T10:32:18", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "WOLF261106C00021000", "bid": 1.94, "bid_size": 175.0, "ask": 2.58, "ask_size": 153.0, "iv": 2.1308, "open_interest": 44.0, "volume": 0.0, "delta": 0.6837, "gamma": 0.0981, "vega": 0.0063, "theta": -0.3118, "rho": 0.0014, "theo": 2.2014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-11-03T14:29:42", "percent_change": 0.0, "prev_day_close": 2.31500005722046}, {"option": "WOLF261106P00021000", "bid": 0.72, "bid_size": 19.0, "ask": 1.15, "ask_size": 114.0, "iv": 2.2392, "open_interest": 62.0, "volume": 3.0, "delta": -0.3167, "gamma": 0.0983, "vega": 0.0063, "theta": -0.3122, "rho": -0.0008, "theo": 0.8074, "change": -0.035, "open": 0.94, "high": 0.94, "low": 0.94, "tick": "down", "last_trade_price": 0.94, "last_trade_time": "2026-11-04T09:33:33", "percent_change": -3.58975, "prev_day_close": 0.975000023841858}, {"option": "WOLF261106C00021500", "bid": 1.69, "bid_size": 101.0, "ask": 2.26, "ask_size": 104.0, "iv": 2.145, "open_interest": 16.0, "volume": 0.0, "delta": 0.6306, "gamma": 0.1042, "vega": 0.0067, "theta": -0.3353, "rho": 0.0013, "theo": 1.9011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.06, "last_trade_time": "2026-11-03T14:56:09", "percent_change": 0.0, "prev_day_close": 2.14499998092651}, {"option": "WOLF261106P00021500", "bid": 0.97, "bid_size": 19.0, "ask": 1.38, "ask_size": 121.0, "iv": 2.2852, "open_interest": 21.0, "volume": 0.0, "delta": -0.3698, "gamma": 0.1044, "vega": 0.0067, "theta": -0.3357, "rho": -0.0009, "theo": 1.0069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.18, "last_trade_time": "2026-11-03T15:53:09", "percent_change": 0.0, "prev_day_close": 1.18500000238419}, {"option": "WOLF261106C00022000", "bid": 1.45, "bid_size": 167.0, "ask": 1.97, "ask_size": 54.0, "iv": 2.0402, "open_interest": 34.0, "volume": 0.0, "delta": 0.576, "gamma": 0.1082, "vega": 0.007, "theta": -0.3508, "rho": 0.0012, "theo": 1.6307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-11-03T15:41:23", "percent_change": 0.0, "prev_day_close": 1.75499999523163}, {"option": "WOLF261106P00022000", "bid": 1.12, "bid_size": 13.0, "ask": 1.63, "ask_size": 90.0, "iv": 2.2335, "open_interest": 49.0, "volume": 0.0, "delta": -0.4245, "gamma": 0.1084, "vega": 0.007, "theta": -0.3514, "rho": -0.001, "theo": 1.2364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-11-03T15:53:09", "percent_change": 0.0, "prev_day_close": 1.4099999666214}, {"option": "WOLF261106C00022500", "bid": 1.24, "bid_size": 241.0, "ask": 1.71, "ask_size": 52.0, "iv": 2.156, "open_interest": 486.0, "volume": 10.0, "delta": 0.5213, "gamma": 0.11, "vega": 0.0071, "theta": -0.3578, "rho": 0.0011, "theo": 1.39, "change": 0.735, "open": 2.3, "high": 2.3, "low": 2.3, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-11-04T09:30:02", "percent_change": 46.9649, "prev_day_close": 1.56499999761581}, {"option": "WOLF261106P00022500", "bid": 1.47, "bid_size": 8.0, "ask": 1.92, "ask_size": 108.0, "iv": 2.318, "open_interest": 16.0, "volume": 0.0, "delta": -0.4794, "gamma": 0.1102, "vega": 0.0071, "theta": -0.3584, "rho": -0.0011, "theo": 1.4957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.14, "last_trade_time": "2026-10-30T15:44:00", "percent_change": 0.0, "prev_day_close": 1.71499997377396}, {"option": "WOLF261106C00023000", "bid": 1.05, "bid_size": 251.0, "ask": 1.48, "ask_size": 48.0, "iv": 2.1628, "open_interest": 262.0, "volume": 0.0, "delta": 0.4675, "gamma": 0.1095, "vega": 0.007, "theta": -0.3562, "rho": 0.001, "theo": 1.1781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.34, "last_trade_time": "2026-11-03T15:57:52", "percent_change": 0.0, "prev_day_close": 1.37000000476837}, {"option": "WOLF261106P00023000", "bid": 1.74, "bid_size": 10.0, "ask": 2.24, "ask_size": 138.0, "iv": 2.3317, "open_interest": 40.0, "volume": 0.0, "delta": -0.5333, "gamma": 0.1098, "vega": 0.007, "theta": -0.357, "rho": -0.0013, "theo": 1.7838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.92, "last_trade_time": "2026-11-03T13:50:24", "percent_change": 0.0, "prev_day_close": 2.0100000500679}, {"option": "WOLF261106C00023500", "bid": 0.87, "bid_size": 246.0, "ask": 1.28, "ask_size": 26.0, "iv": 2.0909, "open_interest": 74.0, "volume": 0.0, "delta": 0.4157, "gamma": 0.1071, "vega": 0.0069, "theta": -0.3468, "rho": 0.0009, "theo": 0.9934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.15, "last_trade_time": "2026-11-03T11:00:29", "percent_change": 0.0, "prev_day_close": 1.16999995708466}, {"option": "WOLF261106P00023500", "bid": 2.02, "bid_size": 8.0, "ask": 2.58, "ask_size": 100.0, "iv": 2.3345, "open_interest": 20.0, "volume": 0.0, "delta": -0.5852, "gamma": 0.1074, "vega": 0.0069, "theta": -0.3478, "rho": -0.0014, "theo": 2.0993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.47, "last_trade_time": "2026-11-03T10:02:09", "percent_change": 0.0, "prev_day_close": 2.25999999046326}, {"option": "WOLF261106C00024000", "bid": 0.68, "bid_size": 271.0, "ask": 1.1, "ask_size": 29.0, "iv": 2.1365, "open_interest": 321.0, "volume": 0.0, "delta": 0.3669, "gamma": 0.103, "vega": 0.0067, "theta": -0.331, "rho": 0.0008, "theo": 0.8341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.98, "last_trade_time": "2026-11-03T15:52:03", "percent_change": 0.0, "prev_day_close": 1.01500001549721}, {"option": "WOLF261106P00024000", "bid": 2.33, "bid_size": 8.0, "ask": 2.95, "ask_size": 140.0, "iv": 2.3499, "open_interest": 43.0, "volume": 0.0, "delta": -0.6342, "gamma": 0.1033, "vega": 0.0067, "theta": -0.332, "rho": -0.0014, "theo": 2.4401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-11-03T15:52:09", "percent_change": 0.0, "prev_day_close": 2.67499995231628}, {"option": "WOLF261106C00024500", "bid": 0.56, "bid_size": 241.0, "ask": 1.01, "ask_size": 223.0, "iv": 2.1985, "open_interest": 131.0, "volume": 0.0, "delta": 0.3216, "gamma": 0.0976, "vega": 0.0063, "theta": -0.3101, "rho": 0.0007, "theo": 0.6977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-11-03T15:52:03", "percent_change": 0.0, "prev_day_close": 0.849999994039536}, {"option": "WOLF261106P00024500", "bid": 2.67, "bid_size": 8.0, "ask": 3.45, "ask_size": 377.0, "iv": 2.457, "open_interest": 359.0, "volume": 0.0, "delta": -0.6796, "gamma": 0.0979, "vega": 0.0063, "theta": -0.3112, "rho": -0.0014, "theo": 2.8039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.99, "last_trade_time": "2026-11-03T15:52:09", "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "WOLF261106C00025000", "bid": 0.55, "bid_size": 5.0, "ask": 0.86, "ask_size": 378.0, "iv": 2.2754, "open_interest": 231.0, "volume": 0.0, "delta": 0.2801, "gamma": 0.0912, "vega": 0.006, "theta": -0.286, "rho": 0.0006, "theo": 0.5819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-03T15:04:45", "percent_change": 0.0, "prev_day_close": 0.729999989271164}, {"option": "WOLF261106P00025000", "bid": 2.92, "bid_size": 10.0, "ask": 3.75, "ask_size": 208.0, "iv": 2.3139, "open_interest": 86.0, "volume": 0.0, "delta": -0.7212, "gamma": 0.0915, "vega": 0.006, "theta": -0.2871, "rho": -0.0015, "theo": 3.1884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.55, "last_trade_time": "2026-11-03T11:38:44", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "WOLF261106C00025500", "bid": 0.37, "bid_size": 355.0, "ask": 0.74, "ask_size": 312.0, "iv": 2.2104, "open_interest": 71.0, "volume": 0.0, "delta": 0.2427, "gamma": 0.0842, "vega": 0.0055, "theta": -0.26, "rho": 0.0005, "theo": 0.4842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-03T11:13:48", "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "WOLF261106P00025500", "bid": 3.25, "bid_size": 39.0, "ask": 4.2, "ask_size": 109.0, "iv": 2.3204, "open_interest": 7.0, "volume": 0.0, "delta": -0.7587, "gamma": 0.0845, "vega": 0.0055, "theta": -0.261, "rho": -0.0015, "theo": 3.591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.74, "last_trade_time": "2026-10-30T14:08:58", "percent_change": 0.0, "prev_day_close": 3.77500009536743}, {"option": "WOLF261106C00026000", "bid": 0.33, "bid_size": 147.0, "ask": 0.6, "ask_size": 215.0, "iv": 2.2183, "open_interest": 81.0, "volume": 0.0, "delta": 0.2094, "gamma": 0.077, "vega": 0.0051, "theta": -0.2334, "rho": 0.0005, "theo": 0.4021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-11-03T15:09:26", "percent_change": 0.0, "prev_day_close": 0.504999995231628}, {"option": "WOLF261106P00026000", "bid": 3.65, "bid_size": 234.0, "ask": 4.65, "ask_size": 294.0, "iv": 2.3631, "open_interest": 60.0, "volume": 0.0, "delta": -0.7922, "gamma": 0.0773, "vega": 0.0051, "theta": -0.2343, "rho": -0.0016, "theo": 4.0092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.97, "last_trade_time": "2026-10-30T15:29:00", "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "WOLF261106C00026500", "bid": 0.26, "bid_size": 106.0, "ask": 0.57, "ask_size": 516.0, "iv": 2.2804, "open_interest": 130.0, "volume": 0.0, "delta": 0.1799, "gamma": 0.0697, "vega": 0.0046, "theta": -0.2074, "rho": 0.0004, "theo": 0.3336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-03T13:49:10", "percent_change": 0.0, "prev_day_close": 0.420000001788139}, {"option": "WOLF261106P00026500", "bid": 4.05, "bid_size": 111.0, "ask": 5.1, "ask_size": 123.0, "iv": 2.3854, "open_interest": 7.0, "volume": 0.0, "delta": -0.8217, "gamma": 0.07, "vega": 0.0046, "theta": -0.208, "rho": -0.0015, "theo": 4.4413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.37, "last_trade_time": "2026-11-03T09:31:16", "percent_change": 0.0, "prev_day_close": 4.625}, {"option": "WOLF261106C00027000", "bid": 0.16, "bid_size": 528.0, "ask": 0.45, "ask_size": 331.0, "iv": 2.192, "open_interest": 106.0, "volume": 0.0, "delta": 0.1542, "gamma": 0.0627, "vega": 0.0042, "theta": -0.1826, "rho": 0.0003, "theo": 0.2765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-03T11:22:39", "percent_change": 0.0, "prev_day_close": 0.350000008940697}, {"option": "WOLF261106P00027000", "bid": 4.45, "bid_size": 185.0, "ask": 5.65, "ask_size": 229.0, "iv": 2.4892, "open_interest": 44.0, "volume": 0.0, "delta": -0.8476, "gamma": 0.0629, "vega": 0.0041, "theta": -0.1829, "rho": -0.0014, "theo": 4.8846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-11-03T12:20:08", "percent_change": 0.0, "prev_day_close": 5.07500004768372}, {"option": "WOLF261106C00027500", "bid": 0.12, "bid_size": 597.0, "ask": 0.43, "ask_size": 607.0, "iv": 2.2577, "open_interest": 323.0, "volume": 0.0, "delta": 0.1317, "gamma": 0.0559, "vega": 0.0038, "theta": -0.1595, "rho": 0.0003, "theo": 0.2292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-11-03T11:08:50", "percent_change": 0.0, "prev_day_close": 0.315000012516975}, {"option": "WOLF261106P00027500", "bid": 5.0, "bid_size": 18.0, "ask": 6.15, "ask_size": 146.0, "iv": 2.6878, "open_interest": 3.0, "volume": 0.0, "delta": -0.8701, "gamma": 0.0561, "vega": 0.0037, "theta": -0.1594, "rho": -0.0015, "theo": 5.3377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.37, "last_trade_time": "2026-10-30T15:48:44", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "WOLF261106C00028000", "bid": 0.15, "bid_size": 134.0, "ask": 0.38, "ask_size": 393.0, "iv": 2.3634, "open_interest": 133.0, "volume": 0.0, "delta": 0.1123, "gamma": 0.0496, "vega": 0.0034, "theta": -0.1385, "rho": 0.0002, "theo": 0.19, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-11-03T11:39:33", "percent_change": 0.0, "prev_day_close": 0.265000000596046}, {"option": "WOLF261106P00028000", "bid": 5.3, "bid_size": 334.0, "ask": 6.65, "ask_size": 371.0, "iv": 2.6116, "open_interest": 266.0, "volume": 0.0, "delta": -0.8895, "gamma": 0.0498, "vega": 0.0033, "theta": -0.138, "rho": -0.0014, "theo": 5.799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.73, "last_trade_time": "2026-11-03T09:30:03", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "WOLF261106C00028500", "bid": 0.1, "bid_size": 262.0, "ask": 0.33, "ask_size": 509.0, "iv": 2.3506, "open_interest": 33.0, "volume": 0.0, "delta": 0.0957, "gamma": 0.0438, "vega": 0.003, "theta": -0.1196, "rho": 0.0002, "theo": 0.1576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-03T15:06:50", "percent_change": 0.0, "prev_day_close": 0.195000004023314}, {"option": "WOLF261106P00028500", "bid": 5.75, "bid_size": 123.0, "ask": 7.1, "ask_size": 128.0, "iv": 2.6233, "open_interest": 2.0, "volume": 0.0, "delta": -0.9062, "gamma": 0.044, "vega": 0.003, "theta": -0.1188, "rho": -0.0014, "theo": 6.267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.51, "last_trade_time": "2026-11-03T10:45:03", "percent_change": 0.0, "prev_day_close": 6.42500019073486}, {"option": "WOLF261106C00029000", "bid": 0.04, "bid_size": 553.0, "ask": 0.3, "ask_size": 473.0, "iv": 2.3271, "open_interest": 41.0, "volume": 0.0, "delta": 0.0814, "gamma": 0.0386, "vega": 0.0026, "theta": -0.1028, "rho": 0.0002, "theo": 0.1308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-11-03T13:21:35", "percent_change": 0.0, "prev_day_close": 0.184999994933605}, {"option": "WOLF261106P00029000", "bid": 6.2, "bid_size": 86.0, "ask": 7.6, "ask_size": 72.0, "iv": 2.6839, "open_interest": 33.0, "volume": 0.0, "delta": -0.9205, "gamma": 0.0387, "vega": 0.0026, "theta": -0.1017, "rho": -0.0012, "theo": 6.7407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.81, "last_trade_time": "2026-11-03T13:08:11", "percent_change": 0.0, "prev_day_close": 6.92500019073486}, {"option": "WOLF261106C00029500", "bid": 0.01, "bid_size": 476.0, "ask": 0.3, "ask_size": 512.0, "iv": 2.3856, "open_interest": 3.0, "volume": 0.0, "delta": 0.0692, "gamma": 0.0338, "vega": 0.0023, "theta": -0.0881, "rho": 0.0001, "theo": 0.1086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-30T14:13:25", "percent_change": 0.0, "prev_day_close": 0.175000000745058}, {"option": "WOLF261106P00029500", "bid": 6.65, "bid_size": 57.0, "ask": 8.15, "ask_size": 61.0, "iv": 2.804, "open_interest": 4.0, "volume": 0.0, "delta": -0.9327, "gamma": 0.0339, "vega": 0.0023, "theta": -0.0867, "rho": -0.0013, "theo": 7.2191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-11-03T10:25:04", "percent_change": 0.0, "prev_day_close": 7.32500004768372}, {"option": "WOLF261106C00030000", "bid": 0.01, "bid_size": 460.0, "ask": 0.3, "ask_size": 581.0, "iv": 2.4921, "open_interest": 103.0, "volume": 0.0, "delta": 0.0589, "gamma": 0.0296, "vega": 0.0021, "theta": -0.0753, "rho": 0.0001, "theo": 0.0904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-11-03T13:07:21", "percent_change": 0.0, "prev_day_close": 0.154999997466803}, {"option": "WOLF261106P00030000", "bid": 7.15, "bid_size": 294.0, "ask": 8.65, "ask_size": 340.0, "iv": 2.9205, "open_interest": 192.0, "volume": 0.0, "delta": -0.9431, "gamma": 0.0297, "vega": 0.002, "theta": -0.0737, "rho": -0.0012, "theo": 7.7013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.81, "last_trade_time": "2026-11-03T14:26:41", "percent_change": 0.0, "prev_day_close": 7.82500004768372}, {"option": "WOLF261106C00030500", "bid": 0.04, "bid_size": 107.0, "ask": 0.3, "ask_size": 535.0, "iv": 2.6509, "open_interest": 33.0, "volume": 1.0, "delta": 0.05, "gamma": 0.0258, "vega": 0.0018, "theta": -0.0642, "rho": 0.0001, "theo": 0.0753, "change": -0.1, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T09:32:47", "percent_change": -50.0, "prev_day_close": 0.200000006705523}, {"option": "WOLF261106P00030500", "bid": 7.65, "bid_size": 72.0, "ask": 9.15, "ask_size": 94.0, "iv": 3.0338, "open_interest": 15.0, "volume": 0.0, "delta": -0.9519, "gamma": 0.0259, "vega": 0.0018, "theta": -0.0626, "rho": -0.0011, "theo": 8.1867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.24, "last_trade_time": "2026-11-03T14:26:41", "percent_change": 0.0, "prev_day_close": 8.32500004768372}, {"option": "WOLF261106C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 682.0, "iv": 2.677, "open_interest": 45.0, "volume": 0.0, "delta": 0.0426, "gamma": 0.0225, "vega": 0.0016, "theta": -0.0547, "rho": 0.0001, "theo": 0.0628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-03T10:24:05", "percent_change": 0.0, "prev_day_close": 0.090000000782311}, {"option": "WOLF261106P00031000", "bid": 8.1, "bid_size": 65.0, "ask": 9.6, "ask_size": 106.0, "iv": 2.9941, "open_interest": 73.0, "volume": 0.0, "delta": -0.9594, "gamma": 0.0226, "vega": 0.0015, "theta": -0.053, "rho": -0.001, "theo": 8.6746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.04, "last_trade_time": "2026-11-03T10:16:19", "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "WOLF261106C00031500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 679.0, "iv": 2.7749, "open_interest": 35.0, "volume": 0.0, "delta": 0.0362, "gamma": 0.0196, "vega": 0.0014, "theta": -0.0466, "rho": 0.0001, "theo": 0.0525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-11-03T09:55:41", "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "WOLF261106P00031500", "bid": 8.6, "bid_size": 37.0, "ask": 10.1, "ask_size": 72.0, "iv": 3.0985, "open_interest": 1.0, "volume": 0.0, "delta": -0.9658, "gamma": 0.0196, "vega": 0.0013, "theta": -0.0448, "rho": -0.001, "theo": 9.1649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.97, "last_trade_time": "2026-11-02T13:18:54", "percent_change": 0.0, "prev_day_close": 9.27500009536743}, {"option": "WOLF261106C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 691.0, "iv": 2.8703, "open_interest": 51.0, "volume": 0.0, "delta": 0.0308, "gamma": 0.017, "vega": 0.0012, "theta": -0.0396, "rho": 0.0001, "theo": 0.044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T10:12:53", "percent_change": 0.0, "prev_day_close": 0.0800000000745058}, {"option": "WOLF261106P00032000", "bid": 8.9, "bid_size": 66.0, "ask": 10.7, "ask_size": 84.0, "iv": 3.0285, "open_interest": 11.0, "volume": 0.0, "delta": -0.9711, "gamma": 0.017, "vega": 0.0012, "theta": -0.0379, "rho": -0.001, "theo": 9.6567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.77, "last_trade_time": "2026-11-02T10:35:54", "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "WOLF261106C00032500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 657.0, "iv": 2.9635, "open_interest": 4.0, "volume": 0.0, "delta": 0.0263, "gamma": 0.0148, "vega": 0.0011, "theta": -0.0337, "rho": 0.0001, "theo": 0.0369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T10:36:48", "percent_change": 0.0, "prev_day_close": 0.0699999975040555}, {"option": "WOLF261106P00032500", "bid": 9.6, "bid_size": 38.0, "ask": 11.1, "ask_size": 70.0, "iv": 3.2996, "open_interest": 3.0, "volume": 0.0, "delta": -0.9756, "gamma": 0.0148, "vega": 0.001, "theta": -0.0321, "rho": -0.0007, "theo": 10.1501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.15, "last_trade_time": "2026-11-03T14:25:32", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "WOLF261106C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 743.0, "iv": 3.0545, "open_interest": 253.0, "volume": 0.0, "delta": 0.0224, "gamma": 0.0128, "vega": 0.0009, "theta": -0.0287, "rho": 0.0, "theo": 0.031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-03T15:43:50", "percent_change": 0.0, "prev_day_close": 0.0550000015646219}, {"option": "WOLF261106P00033000", "bid": 9.9, "bid_size": 69.0, "ask": 11.55, "ask_size": 70.0, "iv": 2.8946, "open_interest": 6.0, "volume": 0.0, "delta": -0.9795, "gamma": 0.0128, "vega": 0.0008, "theta": -0.0273, "rho": -0.0008, "theo": 10.6447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.6, "last_trade_time": "2026-11-03T14:25:32", "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "WOLF261106C00033500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 169.0, "iv": 3.1435, "open_interest": 0.0, "volume": 0.0, "delta": 0.0192, "gamma": 0.0112, "vega": 0.0008, "theta": -0.0244, "rho": 0.0, "theo": 0.0261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.119999997317791}, {"option": "WOLF261106P00033500", "bid": 10.35, "bid_size": 36.0, "ask": 12.05, "ask_size": 34.0, "iv": 2.8426, "open_interest": 0.0, "volume": 0.0, "delta": -0.9828, "gamma": 0.0111, "vega": 0.0008, "theta": -0.0232, "rho": -0.0007, "theo": 11.1402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1749997138977}, {"option": "WOLF261106C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 841.0, "iv": 3.2304, "open_interest": 103.0, "volume": 0.0, "delta": 0.0164, "gamma": 0.0097, "vega": 0.0007, "theta": -0.0208, "rho": 0.0, "theo": 0.022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-03T14:31:59", "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "WOLF261106P00034000", "bid": 10.8, "bid_size": 70.0, "ask": 12.55, "ask_size": 49.0, "iv": 2.756, "open_interest": 1.0, "volume": 0.0, "delta": -0.9855, "gamma": 0.0096, "vega": 0.0006, "theta": -0.0198, "rho": -0.0006, "theo": 11.6366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.92, "last_trade_time": "2026-11-02T11:16:00", "percent_change": 0.0, "prev_day_close": 11.6749997138977}, {"option": "WOLF261106C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 979.0, "iv": 3.3988, "open_interest": 89.0, "volume": 0.0, "delta": 0.012, "gamma": 0.0073, "vega": 0.0005, "theta": -0.0151, "rho": 0.0, "theo": 0.0158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T13:21:47", "percent_change": 0.0, "prev_day_close": 0.114999999292195}, {"option": "WOLF261106P00035000", "bid": 11.8, "bid_size": 38.0, "ask": 13.55, "ask_size": 36.0, "iv": 2.9086, "open_interest": 0.0, "volume": 0.0, "delta": -0.9897, "gamma": 0.0071, "vega": 0.0005, "theta": -0.0147, "rho": -0.0005, "theo": 12.6311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "WOLF261106C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1082.0, "iv": 3.5604, "open_interest": 149.0, "volume": 0.0, "delta": 0.0089, "gamma": 0.0056, "vega": 0.0004, "theta": -0.0111, "rho": 0.0, "theo": 0.0114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-29T13:37:30", "percent_change": 0.0, "prev_day_close": 0.119999997317791}, {"option": "WOLF261106P00036000", "bid": 12.9, "bid_size": 82.0, "ask": 14.55, "ask_size": 14.0, "iv": 3.3853, "open_interest": 0.0, "volume": 0.0, "delta": -0.9927, "gamma": 0.0053, "vega": 0.0003, "theta": -0.0112, "rho": -0.0004, "theo": 13.6275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.7000002861023}, {"option": "WOLF261106C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1167.0, "iv": 3.7157, "open_interest": 21.0, "volume": 0.0, "delta": 0.0066, "gamma": 0.0042, "vega": 0.0003, "theta": -0.0081, "rho": 0.0, "theo": 0.0083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-30T09:30:02", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "WOLF261106P00037000", "bid": 13.75, "bid_size": 92.0, "ask": 15.55, "ask_size": 39.0, "iv": 2.948, "open_interest": 1.0, "volume": 0.0, "delta": -0.9949, "gamma": 0.0039, "vega": 0.0002, "theta": -0.0087, "rho": -0.0004, "theo": 14.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.41, "last_trade_time": "2026-11-02T13:17:33", "percent_change": 0.0, "prev_day_close": 14.6750001907349}, {"option": "WOLF261106C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1212.0, "iv": 3.8653, "open_interest": 35.0, "volume": 0.0, "delta": 0.005, "gamma": 0.0032, "vega": 0.0002, "theta": -0.006, "rho": 0.0, "theo": 0.0061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-29T10:18:41", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "WOLF261106P00038000", "bid": 14.75, "bid_size": 74.0, "ask": 16.55, "ask_size": 28.0, "iv": 3.0771, "open_interest": 1.0, "volume": 0.0, "delta": -0.9964, "gamma": 0.0029, "vega": 0.0002, "theta": -0.0071, "rho": -0.0002, "theo": 15.6234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.34, "last_trade_time": "2026-11-02T13:17:33", "percent_change": 0.0, "prev_day_close": 15.6250004768372}, {"option": "WOLF261106C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1121.0, "iv": 4.0095, "open_interest": 3.0, "volume": 0.0, "delta": 0.0037, "gamma": 0.0025, "vega": 0.0002, "theta": -0.0045, "rho": 0.0, "theo": 0.0045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-10-22T09:50:49", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "WOLF261106P00039000", "bid": 15.9, "bid_size": 86.0, "ask": 17.55, "ask_size": 10.0, "iv": 3.8221, "open_interest": 0.0, "volume": 0.0, "delta": -0.9975, "gamma": 0.0021, "vega": 0.0001, "theta": -0.006, "rho": -0.0001, "theo": 16.6222, "change": 0.0, "open": 0.0, "high": 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": "WOLF261106C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1318.0, "iv": 4.1488, "open_interest": 126.0, "volume": 0.0, "delta": 0.0028, "gamma": 0.0019, "vega": 0.0001, "theta": -0.0034, "rho": 0.0, "theo": 0.0034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T09:30:11", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "WOLF261106P00040000", "bid": 16.9, "bid_size": 83.0, "ask": 18.55, "ask_size": 17.0, "iv": 3.9578, "open_interest": 0.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.0015, "vega": 0.0001, "theta": -0.0053, "rho": -0.0001, "theo": 17.6215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6749992370605}, {"option": "WOLF261106C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1082.0, "iv": 4.2834, "open_interest": 7.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.0015, "vega": 0.0001, "theta": -0.0025, "rho": 0.0, "theo": 0.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-29T14:53:41", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "WOLF261106P00041000", "bid": 17.9, "bid_size": 86.0, "ask": 19.55, "ask_size": 9.0, "iv": 4.0891, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0011, "vega": 0.0001, "theta": -0.0048, "rho": -0.0001, "theo": 18.621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6999998092651}, {"option": "WOLF261106C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1136.0, "iv": 4.4137, "open_interest": 5.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0011, "vega": 0.0001, "theta": -0.0019, "rho": 0.0, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-10-20T14:38:53", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "WOLF261106P00042000", "bid": 18.9, "bid_size": 91.0, "ask": 20.55, "ask_size": 12.0, "iv": 4.2163, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0008, "vega": 0.0, "theta": -0.0045, "rho": -0.0001, "theo": 19.6207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.7749996185303}, {"option": "WOLF261106C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1103.0, "iv": 4.5399, "open_interest": 3.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0009, "vega": 0.0001, "theta": -0.0015, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-10-15T12:30:26", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "WOLF261106P00043000", "bid": 19.9, "bid_size": 93.0, "ask": 21.55, "ask_size": 12.0, "iv": 4.3397, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0006, "vega": 0.0, "theta": -0.0042, "rho": -0.0001, "theo": 20.6204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.6749992370605}, {"option": "WOLF261106C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 182.0, "iv": 4.6623, "open_interest": 0.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0007, "vega": 0.0001, "theta": -0.0011, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "WOLF261106P00044000", "bid": 20.9, "bid_size": 90.0, "ask": 22.55, "ask_size": 13.0, "iv": 4.4594, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0004, "vega": 0.0, "theta": -0.0041, "rho": 0.0, "theo": 21.6203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.7749996185303}, {"option": "WOLF261106C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 169.0, "iv": 4.7811, "open_interest": 0.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0006, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "WOLF261106P00045000", "bid": 21.9, "bid_size": 95.0, "ask": 23.55, "ask_size": 10.0, "iv": 4.5757, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0003, "vega": 0.0, "theta": -0.004, "rho": 0.0, "theo": 22.6202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.6749992370605}, {"option": "WOLF261106C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 173.0, "iv": 4.8965, "open_interest": 0.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0004, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-10-05T14:52:10", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "WOLF261106P00046000", "bid": 22.9, "bid_size": 94.0, "ask": 24.55, "ask_size": 17.0, "iv": 4.6884, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0002, "vega": 0.0, "theta": -0.0039, "rho": 0.0, "theo": 23.6201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.6749992370605}, {"option": "WOLF261106C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1128.0, "iv": 5.0087, "open_interest": 1.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0003, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-10-08T10:15:04", "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "WOLF261106P00047000", "bid": 23.9, "bid_size": 90.0, "ask": 25.55, "ask_size": 11.0, "iv": 4.7981, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0002, "vega": 0.0, "theta": -0.0039, "rho": 0.0, "theo": 24.6201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.6749992370605}, {"option": "WOLF261106C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 163.0, "iv": 5.1178, "open_interest": 0.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0003, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "WOLF261106P00048000", "bid": 24.9, "bid_size": 89.0, "ask": 26.55, "ask_size": 14.0, "iv": 4.9049, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0001, "vega": 0.0, "theta": -0.0038, "rho": 0.0, "theo": 25.6201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.6749992370605}, {"option": "WOLF261106C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1129.0, "iv": 5.2242, "open_interest": 18.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0002, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-10-29T14:56:58", "percent_change": 0.0, "prev_day_close": 0.119999997317791}, {"option": "WOLF261106P00049000", "bid": 25.9, "bid_size": 89.0, "ask": 27.55, "ask_size": 18.0, "iv": 5.009, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0001, "vega": 0.0, "theta": -0.0038, "rho": 0.0, "theo": 26.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.7249994277954}, {"option": "WOLF261106C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1143.0, "iv": 5.3278, "open_interest": 23.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0002, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-10-29T14:56:58", "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "WOLF261106P00050000", "bid": 26.9, "bid_size": 96.0, "ask": 28.55, "ask_size": 14.0, "iv": 5.1105, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0001, "vega": 0.0, "theta": -0.0038, "rho": 0.0, "theo": 27.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.6999998092651}, {"option": "WOLF261113C00014000", "bid": 7.55, "bid_size": 36.0, "ask": 9.1, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9701, "gamma": 0.0126, "vega": 0.0023, "theta": -0.0225, "rho": 0.0016, "theo": 8.4335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.375}, {"option": "WOLF261113P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 36.0, "iv": 1.9262, "open_interest": 2.0, "volume": 0.0, "delta": -0.032, "gamma": 0.0118, "vega": 0.0026, "theta": -0.0218, "rho": -0.0002, "theo": 0.0818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-10-26T15:30:48", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "WOLF261113C00015000", "bid": 6.5, "bid_size": 35.0, "ask": 8.2, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9536, "gamma": 0.0178, "vega": 0.0033, "theta": -0.0297, "rho": 0.002, "theo": 7.4729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "WOLF261113P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 32.0, "iv": 1.6879, "open_interest": 33.0, "volume": 0.0, "delta": -0.0479, "gamma": 0.0172, "vega": 0.0035, "theta": -0.0294, "rho": -0.0004, "theo": 0.1242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-02T10:29:14", "percent_change": 0.0, "prev_day_close": 0.145000000484288}, {"option": "WOLF261113C00015500", "bid": 6.2, "bid_size": 18.0, "ask": 7.55, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.943, "gamma": 0.0211, "vega": 0.004, "theta": -0.034, "rho": 0.0022, "theo": 7.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "WOLF261113P00015500", "bid": 0.0, "bid_size": 0.0, "ask": 0.31, "ask_size": 36.0, "iv": 1.5858, "open_interest": 1.0, "volume": 0.0, "delta": -0.0583, "gamma": 0.0205, "vega": 0.0041, "theta": -0.0338, "rho": -0.0004, "theo": 0.1529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-10-29T15:48:01", "percent_change": 0.0, "prev_day_close": 0.155000005848706}, {"option": "WOLF261113C00016000", "bid": 5.75, "bid_size": 29.0, "ask": 7.1, "ask_size": 19.0, "iv": 1.2484, "open_interest": 0.0, "volume": 0.0, "delta": 0.9304, "gamma": 0.0249, "vega": 0.0046, "theta": -0.0388, "rho": 0.0023, "theo": 6.534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.44999980926514}, {"option": "WOLF261113P00016000", "bid": 0.01, "bid_size": 33.0, "ask": 0.33, "ask_size": 41.0, "iv": 1.5073, "open_interest": 11.0, "volume": 0.0, "delta": -0.0706, "gamma": 0.0244, "vega": 0.0048, "theta": -0.0388, "rho": -0.0005, "theo": 0.188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-10-29T15:48:01", "percent_change": 0.0, "prev_day_close": 0.19000000692904}, {"option": "WOLF261113C00016500", "bid": 5.25, "bid_size": 34.0, "ask": 6.6, "ask_size": 12.0, "iv": 1.1518, "open_interest": 0.0, "volume": 0.0, "delta": 0.9155, "gamma": 0.0292, "vega": 0.0054, "theta": -0.0441, "rho": 0.0025, "theo": 6.0757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "WOLF261113P00016500", "bid": 0.04, "bid_size": 45.0, "ask": 0.34, "ask_size": 41.0, "iv": 1.4365, "open_interest": 1.0, "volume": 0.0, "delta": -0.0853, "gamma": 0.0287, "vega": 0.0056, "theta": -0.0442, "rho": -0.0006, "theo": 0.2307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-10-27T11:27:47", "percent_change": 0.0, "prev_day_close": 0.225000001490116}, {"option": "WOLF261113C00017000", "bid": 4.85, "bid_size": 48.0, "ask": 6.1, "ask_size": 36.0, "iv": 1.196, "open_interest": 0.0, "volume": 0.0, "delta": 0.8981, "gamma": 0.034, "vega": 0.0063, "theta": -0.0499, "rho": 0.0026, "theo": 5.6264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.57499980926514}, {"option": "WOLF261113P00017000", "bid": 0.12, "bid_size": 29.0, "ask": 0.36, "ask_size": 41.0, "iv": 1.4138, "open_interest": 3.0, "volume": 0.0, "delta": -0.1025, "gamma": 0.0336, "vega": 0.0064, "theta": -0.05, "rho": -0.0008, "theo": 0.2828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-11-02T09:51:38", "percent_change": 0.0, "prev_day_close": 0.265000000596046}, {"option": "WOLF261113C00017500", "bid": 4.45, "bid_size": 72.0, "ask": 5.8, "ask_size": 11.0, "iv": 1.3635, "open_interest": 0.0, "volume": 0.0, "delta": 0.8779, "gamma": 0.0392, "vega": 0.0071, "theta": -0.0561, "rho": 0.0027, "theo": 5.1885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.125}, {"option": "WOLF261113P00017500", "bid": 0.19, "bid_size": 21.0, "ask": 0.43, "ask_size": 33.0, "iv": 1.4057, "open_interest": 0.0, "volume": 0.0, "delta": -0.1225, "gamma": 0.0388, "vega": 0.0072, "theta": -0.0562, "rho": -0.0009, "theo": 0.3457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.315000005066395}, {"option": "WOLF261113C00018000", "bid": 4.05, "bid_size": 65.0, "ask": 5.35, "ask_size": 11.0, "iv": 1.3509, "open_interest": 0.0, "volume": 0.0, "delta": 0.8548, "gamma": 0.0448, "vega": 0.0081, "theta": -0.0626, "rho": 0.0028, "theo": 4.7632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.72500014305115}, {"option": "WOLF261113P00018000", "bid": 0.29, "bid_size": 32.0, "ask": 0.52, "ask_size": 51.0, "iv": 1.4112, "open_interest": 33.0, "volume": 0.0, "delta": -0.1455, "gamma": 0.0445, "vega": 0.0081, "theta": -0.0626, "rho": -0.0011, "theo": 0.4215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-11-03T12:34:31", "percent_change": 0.0, "prev_day_close": 0.399999991059303}, {"option": "WOLF261113C00018500", "bid": 3.7, "bid_size": 91.0, "ask": 4.75, "ask_size": 85.0, "iv": 1.2614, "open_interest": 0.0, "volume": 0.0, "delta": 0.8284, "gamma": 0.0507, "vega": 0.009, "theta": -0.0693, "rho": 0.0028, "theo": 4.353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.32500004768372}, {"option": "WOLF261113P00018500", "bid": 0.34, "bid_size": 8.0, "ask": 0.66, "ask_size": 49.0, "iv": 1.3965, "open_interest": 90.0, "volume": 0.0, "delta": -0.1716, "gamma": 0.0503, "vega": 0.0091, "theta": -0.0692, "rho": -0.0013, "theo": 0.5123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.83, "last_trade_time": "2026-11-02T15:54:37", "percent_change": 0.0, "prev_day_close": 0.489999979734421}, {"option": "WOLF261113C00019000", "bid": 3.35, "bid_size": 105.0, "ask": 4.5, "ask_size": 13.0, "iv": 1.3559, "open_interest": 0.0, "volume": 0.0, "delta": 0.7989, "gamma": 0.0566, "vega": 0.01, "theta": -0.0758, "rho": 0.0029, "theo": 3.9598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "WOLF261113P00019000", "bid": 0.44, "bid_size": 37.0, "ask": 0.79, "ask_size": 308.0, "iv": 1.3862, "open_interest": 178.0, "volume": 0.0, "delta": -0.2009, "gamma": 0.0562, "vega": 0.01, "theta": -0.0757, "rho": -0.0015, "theo": 0.6199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-03T09:30:03", "percent_change": 0.0, "prev_day_close": 0.635000020265579}, {"option": "WOLF261113C00019500", "bid": 3.0, "bid_size": 299.0, "ask": 3.95, "ask_size": 185.0, "iv": 1.2715, "open_interest": 2.0, "volume": 0.0, "delta": 0.7663, "gamma": 0.0624, "vega": 0.0108, "theta": -0.0822, "rho": 0.0028, "theo": 3.5856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.65, "last_trade_time": "2026-11-03T15:50:56", "percent_change": 0.0, "prev_day_close": 3.57499992847443}, {"option": "WOLF261113P00019500", "bid": 0.55, "bid_size": 8.0, "ask": 0.94, "ask_size": 47.0, "iv": 1.3736, "open_interest": 1.0, "volume": 0.0, "delta": -0.2334, "gamma": 0.062, "vega": 0.0109, "theta": -0.082, "rho": -0.0018, "theo": 0.7467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.93, "last_trade_time": "2026-11-02T10:05:44", "percent_change": 0.0, "prev_day_close": 0.770000010728836}, {"option": "WOLF261113C00020000", "bid": 2.74, "bid_size": 315.0, "ask": 3.6, "ask_size": 206.0, "iv": 1.3082, "open_interest": 4.0, "volume": 0.0, "delta": 0.7309, "gamma": 0.0678, "vega": 0.0117, "theta": -0.0881, "rho": 0.0028, "theo": 3.2328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-11-03T15:50:56", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "WOLF261113P00020000", "bid": 0.69, "bid_size": 8.0, "ask": 1.07, "ask_size": 84.0, "iv": 1.3668, "open_interest": 61.0, "volume": 0.0, "delta": -0.2686, "gamma": 0.0674, "vega": 0.0118, "theta": -0.0878, "rho": -0.0021, "theo": 0.8945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.87, "last_trade_time": "2026-11-03T15:48:32", "percent_change": 0.0, "prev_day_close": 0.909999966621399}, {"option": "WOLF261113C00020500", "bid": 2.54, "bid_size": 164.0, "ask": 3.25, "ask_size": 196.0, "iv": 1.346, "open_interest": 1.0, "volume": 0.0, "delta": 0.693, "gamma": 0.0727, "vega": 0.0125, "theta": -0.0934, "rho": 0.0029, "theo": 2.9025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.01, "last_trade_time": "2026-11-03T14:01:31", "percent_change": 0.0, "prev_day_close": 3.04500007629394}, {"option": "WOLF261113P00020500", "bid": 0.85, "bid_size": 8.0, "ask": 1.26, "ask_size": 78.0, "iv": 1.3441, "open_interest": 29.0, "volume": 0.0, "delta": -0.3062, "gamma": 0.0723, "vega": 0.0125, "theta": -0.093, "rho": -0.0024, "theo": 1.0649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-11-03T15:46:24", "percent_change": 0.0, "prev_day_close": 1.15499997138977}, {"option": "WOLF261113C00021000", "bid": 2.28, "bid_size": 181.0, "ask": 2.9, "ask_size": 206.0, "iv": 1.3399, "open_interest": 8.0, "volume": 0.0, "delta": 0.6532, "gamma": 0.0768, "vega": 0.0131, "theta": -0.0979, "rho": 0.0027, "theo": 2.5963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.68, "last_trade_time": "2026-11-03T15:51:25", "percent_change": 0.0, "prev_day_close": 2.63499999046326}, {"option": "WOLF261113P00021000", "bid": 1.03, "bid_size": 11.0, "ask": 1.48, "ask_size": 61.0, "iv": 1.3415, "open_interest": 37.0, "volume": 0.0, "delta": -0.3458, "gamma": 0.0763, "vega": 0.0131, "theta": -0.0975, "rho": -0.0027, "theo": 1.2592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.33, "last_trade_time": "2026-11-03T13:01:36", "percent_change": 0.0, "prev_day_close": 1.31499999761581}, {"option": "WOLF261113C00021500", "bid": 2.03, "bid_size": 34.0, "ask": 2.6, "ask_size": 200.0, "iv": 1.3403, "open_interest": 4.0, "volume": 0.0, "delta": 0.6122, "gamma": 0.0799, "vega": 0.0136, "theta": -0.1014, "rho": 0.0027, "theo": 2.3148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.36, "last_trade_time": "2026-11-03T15:51:25", "percent_change": 0.0, "prev_day_close": 2.41999995708466}, {"option": "WOLF261113P00021500", "bid": 1.28, "bid_size": 7.0, "ask": 1.72, "ask_size": 59.0, "iv": 1.3562, "open_interest": 7.0, "volume": 0.0, "delta": -0.3866, "gamma": 0.0795, "vega": 0.0136, "theta": -0.1009, "rho": -0.0031, "theo": 1.4781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-11-03T13:01:36", "percent_change": 0.0, "prev_day_close": 1.56499999761581}, {"option": "WOLF261113C00022000", "bid": 1.79, "bid_size": 41.0, "ask": 2.32, "ask_size": 233.0, "iv": 1.336, "open_interest": 24.0, "volume": 0.0, "delta": 0.5706, "gamma": 0.082, "vega": 0.014, "theta": -0.1039, "rho": 0.0026, "theo": 2.0581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.11, "last_trade_time": "2026-11-03T12:55:16", "percent_change": 0.0, "prev_day_close": 2.13999998569489}, {"option": "WOLF261113P00022000", "bid": 1.46, "bid_size": 16.0, "ask": 1.98, "ask_size": 63.0, "iv": 1.3369, "open_interest": 6.0, "volume": 0.0, "delta": -0.4279, "gamma": 0.0815, "vega": 0.014, "theta": -0.1034, "rho": -0.0034, "theo": 1.7219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.83, "last_trade_time": "2026-11-03T09:45:59", "percent_change": 0.0, "prev_day_close": 1.7950000166893}, {"option": "WOLF261113C00022500", "bid": 1.58, "bid_size": 226.0, "ask": 2.07, "ask_size": 268.0, "iv": 1.3131, "open_interest": 2.0, "volume": 0.0, "delta": 0.5293, "gamma": 0.083, "vega": 0.0142, "theta": -0.1053, "rho": 0.0024, "theo": 1.8263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-11-03T12:55:16", "percent_change": 0.0, "prev_day_close": 1.90499997138977}, {"option": "WOLF261113P00022500", "bid": 1.7, "bid_size": 8.0, "ask": 2.27, "ask_size": 36.0, "iv": 1.3351, "open_interest": 5.0, "volume": 0.0, "delta": -0.4691, "gamma": 0.0826, "vega": 0.0142, "theta": -0.1047, "rho": -0.0038, "theo": 1.9901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.83, "last_trade_time": "2026-11-02T15:49:17", "percent_change": 0.0, "prev_day_close": 2.07499998807907}, {"option": "WOLF261113C00023000", "bid": 1.33, "bid_size": 431.0, "ask": 1.85, "ask_size": 390.0, "iv": 1.3218, "open_interest": 91.0, "volume": 0.0, "delta": 0.4886, "gamma": 0.083, "vega": 0.0142, "theta": -0.1057, "rho": 0.0023, "theo": 1.618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.64, "last_trade_time": "2026-11-03T15:51:32", "percent_change": 0.0, "prev_day_close": 1.68000000715256}, {"option": "WOLF261113P00023000", "bid": 1.95, "bid_size": 11.0, "ask": 2.58, "ask_size": 18.0, "iv": 1.3295, "open_interest": 56.0, "volume": 0.0, "delta": -0.5095, "gamma": 0.0826, "vega": 0.0142, "theta": -0.1051, "rho": -0.0041, "theo": 2.282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.22, "last_trade_time": "2026-11-02T15:49:17", "percent_change": 0.0, "prev_day_close": 2.31499993801117}, {"option": "WOLF261113C00023500", "bid": 1.16, "bid_size": 333.0, "ask": 1.64, "ask_size": 277.0, "iv": 1.3233, "open_interest": 4.0, "volume": 0.0, "delta": 0.4494, "gamma": 0.082, "vega": 0.0141, "theta": -0.1051, "rho": 0.0021, "theo": 1.4323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.48, "last_trade_time": "2026-11-03T15:51:32", "percent_change": 0.0, "prev_day_close": 1.50999999046326}, {"option": "WOLF261113P00023500", "bid": 2.23, "bid_size": 11.0, "ask": 2.91, "ask_size": 28.0, "iv": 1.3275, "open_interest": 90.0, "volume": 0.0, "delta": -0.5486, "gamma": 0.0817, "vega": 0.0141, "theta": -0.1045, "rho": -0.0045, "theo": 2.5963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.89, "last_trade_time": "2026-11-02T11:23:58", "percent_change": 0.0, "prev_day_close": 2.66999995708466}, {"option": "WOLF261113C00024000", "bid": 1.04, "bid_size": 50.0, "ask": 1.46, "ask_size": 300.0, "iv": 1.3401, "open_interest": 68.0, "volume": 0.0, "delta": 0.412, "gamma": 0.0803, "vega": 0.0139, "theta": -0.1036, "rho": 0.002, "theo": 1.2675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-03T15:50:11", "percent_change": 0.0, "prev_day_close": 1.3850000500679}, {"option": "WOLF261113P00024000", "bid": 2.52, "bid_size": 12.0, "ask": 3.3, "ask_size": 129.0, "iv": 1.3373, "open_interest": 38.0, "volume": 0.0, "delta": -0.5858, "gamma": 0.0799, "vega": 0.0138, "theta": -0.103, "rho": -0.0048, "theo": 2.9314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.05, "last_trade_time": "2026-11-03T10:43:47", "percent_change": 0.0, "prev_day_close": 2.98000001907349}, {"option": "WOLF261113C00024500", "bid": 0.86, "bid_size": 396.0, "ask": 1.3, "ask_size": 279.0, "iv": 1.3297, "open_interest": 6.0, "volume": 0.0, "delta": 0.3766, "gamma": 0.0778, "vega": 0.0135, "theta": -0.1014, "rho": 0.0018, "theo": 1.1219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-03T15:54:07", "percent_change": 0.0, "prev_day_close": 1.18000000715256}, {"option": "WOLF261113P00024500", "bid": 2.84, "bid_size": 16.0, "ask": 3.65, "ask_size": 34.0, "iv": 1.3306, "open_interest": 2.0, "volume": 0.0, "delta": -0.621, "gamma": 0.0775, "vega": 0.0135, "theta": -0.1008, "rho": -0.0052, "theo": 3.2857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.52, "last_trade_time": "2026-11-02T11:24:05", "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "WOLF261113C00025000", "bid": 0.74, "bid_size": 455.0, "ask": 1.21, "ask_size": 367.0, "iv": 1.3559, "open_interest": 43.0, "volume": 0.0, "delta": 0.3436, "gamma": 0.0749, "vega": 0.0131, "theta": -0.0987, "rho": 0.0017, "theo": 0.9937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.03, "last_trade_time": "2026-11-03T15:54:07", "percent_change": 0.0, "prev_day_close": 1.03000000119209}, {"option": "WOLF261113P00025000", "bid": 3.35, "bid_size": 8.0, "ask": 4.15, "ask_size": 189.0, "iv": 1.4408, "open_interest": 36.0, "volume": 0.0, "delta": -0.6538, "gamma": 0.0746, "vega": 0.0131, "theta": -0.098, "rho": -0.0055, "theo": 3.6572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.65, "last_trade_time": "2026-11-03T11:24:27", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "WOLF261113C00025500", "bid": 0.64, "bid_size": 368.0, "ask": 1.07, "ask_size": 367.0, "iv": 1.36, "open_interest": 1.0, "volume": 0.0, "delta": 0.3131, "gamma": 0.0715, "vega": 0.0126, "theta": -0.0954, "rho": 0.0016, "theo": 0.8812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.92, "last_trade_time": "2026-11-03T13:12:47", "percent_change": 0.0, "prev_day_close": 0.919999986886978}, {"option": "WOLF261113P00025500", "bid": 3.7, "bid_size": 1.0, "ask": 4.45, "ask_size": 37.0, "iv": 1.4051, "open_interest": 0.0, "volume": 0.0, "delta": -0.6843, "gamma": 0.0713, "vega": 0.0126, "theta": -0.0947, "rho": -0.0058, "theo": 4.0444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.125}, {"option": "WOLF261113C00026000", "bid": 0.55, "bid_size": 425.0, "ask": 0.96, "ask_size": 443.0, "iv": 1.3695, "open_interest": 24.0, "volume": 0.0, "delta": 0.2849, "gamma": 0.068, "vega": 0.0121, "theta": -0.0918, "rho": 0.0015, "theo": 0.7824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-03T09:30:11", "percent_change": 0.0, "prev_day_close": 0.785000026226044}, {"option": "WOLF261113P00026000", "bid": 3.85, "bid_size": 58.0, "ask": 5.0, "ask_size": 36.0, "iv": 1.3755, "open_interest": 10.0, "volume": 0.0, "delta": -0.7123, "gamma": 0.0677, "vega": 0.0121, "theta": -0.0911, "rho": -0.0062, "theo": 4.4452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.87, "last_trade_time": "2026-10-22T11:23:55", "percent_change": 0.0, "prev_day_close": 4.44999980926514}, {"option": "WOLF261113C00026500", "bid": 0.5, "bid_size": 60.0, "ask": 0.85, "ask_size": 29.0, "iv": 1.3864, "open_interest": 0.0, "volume": 0.0, "delta": 0.2592, "gamma": 0.0642, "vega": 0.0115, "theta": -0.088, "rho": 0.0013, "theo": 0.6958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.71000000834465}, {"option": "WOLF261113P00026500", "bid": 4.25, "bid_size": 24.0, "ask": 5.3, "ask_size": 33.0, "iv": 1.3309, "open_interest": 0.0, "volume": 0.0, "delta": -0.738, "gamma": 0.064, "vega": 0.0115, "theta": -0.0872, "rho": -0.0064, "theo": 4.8582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.875}, {"option": "WOLF261113C00027000", "bid": 0.42, "bid_size": 240.0, "ask": 0.76, "ask_size": 447.0, "iv": 1.39, "open_interest": 8.0, "volume": 0.0, "delta": 0.2357, "gamma": 0.0605, "vega": 0.011, "theta": -0.0841, "rho": 0.0012, "theo": 0.6199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-11-03T09:30:12", "percent_change": 0.0, "prev_day_close": 0.635000020265579}, {"option": "WOLF261113P00027000", "bid": 4.85, "bid_size": 2.0, "ask": 5.85, "ask_size": 46.0, "iv": 1.479, "open_interest": 5.0, "volume": 0.0, "delta": -0.7613, "gamma": 0.0603, "vega": 0.0109, "theta": -0.0832, "rho": -0.0067, "theo": 5.282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-10-19T13:19:42", "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "WOLF261113C00027500", "bid": 0.36, "bid_size": 51.0, "ask": 0.68, "ask_size": 31.0, "iv": 1.3984, "open_interest": 0.0, "volume": 0.0, "delta": 0.2144, "gamma": 0.0568, "vega": 0.0104, "theta": -0.0801, "rho": 0.0011, "theo": 0.5535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.54, "last_trade_time": "2026-11-02T10:25:47", "percent_change": 0.0, "prev_day_close": 0.53499998152256}, {"option": "WOLF261113P00027500", "bid": 5.25, "bid_size": 10.0, "ask": 6.3, "ask_size": 36.0, "iv": 1.4883, "open_interest": 0.0, "volume": 0.0, "delta": -0.7826, "gamma": 0.0566, "vega": 0.0104, "theta": -0.0792, "rho": -0.007, "theo": 5.7149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.72500014305115}, {"option": "WOLF261113C00028000", "bid": 0.31, "bid_size": 39.0, "ask": 0.61, "ask_size": 607.0, "iv": 1.4086, "open_interest": 23.0, "volume": 0.0, "delta": 0.1951, "gamma": 0.0532, "vega": 0.0098, "theta": -0.0761, "rho": 0.001, "theo": 0.4951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-03T12:30:18", "percent_change": 0.0, "prev_day_close": 0.459999993443489}, {"option": "WOLF261113P00028000", "bid": 5.55, "bid_size": 167.0, "ask": 6.65, "ask_size": 195.0, "iv": 1.3862, "open_interest": 7.0, "volume": 0.0, "delta": -0.8018, "gamma": 0.053, "vega": 0.0098, "theta": -0.0752, "rho": -0.0073, "theo": 6.1561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.12, "last_trade_time": "2026-11-03T12:24:52", "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "WOLF261113C00028500", "bid": 0.21, "bid_size": 162.0, "ask": 0.55, "ask_size": 24.0, "iv": 1.3878, "open_interest": 3.0, "volume": 0.0, "delta": 0.1777, "gamma": 0.0497, "vega": 0.0092, "theta": -0.0722, "rho": 0.001, "theo": 0.4439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-02T11:47:49", "percent_change": 0.0, "prev_day_close": 0.420000001788139}, {"option": "WOLF261113P00028500", "bid": 6.1, "bid_size": 36.0, "ask": 7.25, "ask_size": 34.0, "iv": 1.5339, "open_interest": 1.0, "volume": 0.0, "delta": -0.8192, "gamma": 0.0495, "vega": 0.0092, "theta": -0.0712, "rho": -0.0075, "theo": 6.6043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.03, "last_trade_time": "2026-10-29T11:33:10", "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "WOLF261113C00029000", "bid": 0.17, "bid_size": 174.0, "ask": 0.49, "ask_size": 23.0, "iv": 1.3914, "open_interest": 10.0, "volume": 0.0, "delta": 0.162, "gamma": 0.0463, "vega": 0.0087, "theta": -0.0683, "rho": 0.0009, "theo": 0.3988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-02T10:25:47", "percent_change": 0.0, "prev_day_close": 0.390000000596046}, {"option": "WOLF261113P00029000", "bid": 6.55, "bid_size": 36.0, "ask": 7.7, "ask_size": 36.0, "iv": 1.5479, "open_interest": 13.0, "volume": 0.0, "delta": -0.8348, "gamma": 0.0462, "vega": 0.0087, "theta": -0.0674, "rho": -0.0078, "theo": 7.0587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.68, "last_trade_time": "2026-10-22T10:17:25", "percent_change": 0.0, "prev_day_close": 7.07500004768372}, {"option": "WOLF261113C00029500", "bid": 0.14, "bid_size": 744.0, "ask": 0.45, "ask_size": 779.0, "iv": 1.4065, "open_interest": 102.0, "volume": 0.0, "delta": 0.1477, "gamma": 0.0432, "vega": 0.0082, "theta": -0.0646, "rho": 0.0008, "theo": 0.3591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.31, "last_trade_time": "2026-11-03T11:20:15", "percent_change": 0.0, "prev_day_close": 0.309999994933605}, {"option": "WOLF261113P00029500", "bid": 7.0, "bid_size": 31.0, "ask": 8.2, "ask_size": 35.0, "iv": 1.5843, "open_interest": 3.0, "volume": 0.0, "delta": -0.849, "gamma": 0.043, "vega": 0.0082, "theta": -0.0636, "rho": -0.008, "theo": 7.5184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.78, "last_trade_time": "2026-11-02T12:03:39", "percent_change": 0.0, "prev_day_close": 7.52500009536743}, {"option": "WOLF261113C00030000", "bid": 0.12, "bid_size": 515.0, "ask": 0.4, "ask_size": 584.0, "iv": 1.4154, "open_interest": 40.0, "volume": 0.0, "delta": 0.1349, "gamma": 0.0402, "vega": 0.0077, "theta": -0.0611, "rho": 0.0007, "theo": 0.324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-03T13:29:15", "percent_change": 0.0, "prev_day_close": 0.295000001788139}, {"option": "WOLF261113P00030000", "bid": 7.3, "bid_size": 184.0, "ask": 8.65, "ask_size": 195.0, "iv": 1.4928, "open_interest": 24.0, "volume": 0.0, "delta": -0.8618, "gamma": 0.0401, "vega": 0.0077, "theta": -0.06, "rho": -0.0082, "theo": 7.9827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.9, "last_trade_time": "2026-11-03T10:06:55", "percent_change": 0.0, "prev_day_close": 7.97500014305115}, {"option": "WOLF261113C00030500", "bid": 0.11, "bid_size": 503.0, "ask": 0.36, "ask_size": 392.0, "iv": 1.4331, "open_interest": 1.0, "volume": 0.0, "delta": 0.1234, "gamma": 0.0374, "vega": 0.0072, "theta": -0.0577, "rho": 0.0007, "theo": 0.293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-11-03T09:48:33", "percent_change": 0.0, "prev_day_close": 0.269999995827675}, {"option": "WOLF261113P00030500", "bid": 7.9, "bid_size": 13.0, "ask": 9.15, "ask_size": 35.0, "iv": 1.6154, "open_interest": 3.0, "volume": 0.0, "delta": -0.8733, "gamma": 0.0373, "vega": 0.0072, "theta": -0.0566, "rho": -0.0084, "theo": 8.4511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.9, "last_trade_time": "2026-11-02T12:11:45", "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "WOLF261113C00031000", "bid": 0.09, "bid_size": 405.0, "ask": 0.33, "ask_size": 446.0, "iv": 1.4458, "open_interest": 39.0, "volume": 0.0, "delta": 0.113, "gamma": 0.0348, "vega": 0.0068, "theta": -0.0544, "rho": 0.0006, "theo": 0.2656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-03T15:59:54", "percent_change": 0.0, "prev_day_close": 0.219999998807907}, {"option": "WOLF261113P00031000", "bid": 8.35, "bid_size": 26.0, "ask": 9.65, "ask_size": 48.0, "iv": 1.64, "open_interest": 12.0, "volume": 0.0, "delta": -0.8837, "gamma": 0.0347, "vega": 0.0068, "theta": -0.0533, "rho": -0.0086, "theo": 8.9231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.4, "last_trade_time": "2026-11-02T09:41:38", "percent_change": 0.0, "prev_day_close": 8.92500019073486}, {"option": "WOLF261113C00031500", "bid": 0.03, "bid_size": 113.0, "ask": 0.32, "ask_size": 25.0, "iv": 1.4348, "open_interest": 1.0, "volume": 0.0, "delta": 0.1036, "gamma": 0.0323, "vega": 0.0064, "theta": -0.0514, "rho": 0.0006, "theo": 0.2412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-02T14:04:23", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "WOLF261113P00031500", "bid": 8.7, "bid_size": 36.0, "ask": 10.15, "ask_size": 30.0, "iv": 1.5888, "open_interest": 0.0, "volume": 0.0, "delta": -0.8931, "gamma": 0.0323, "vega": 0.0064, "theta": -0.0502, "rho": -0.0088, "theo": 9.398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.375}, {"option": "WOLF261113C00032000", "bid": 0.01, "bid_size": 194.0, "ask": 0.31, "ask_size": 136.0, "iv": 1.4543, "open_interest": 5.0, "volume": 0.0, "delta": 0.0951, "gamma": 0.0301, "vega": 0.006, "theta": -0.0485, "rho": 0.0005, "theo": 0.2195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-11-02T10:24:54", "percent_change": 0.0, "prev_day_close": 0.200000006705523}, {"option": "WOLF261113P00032000", "bid": 9.15, "bid_size": 39.0, "ask": 10.65, "ask_size": 36.0, "iv": 1.6019, "open_interest": 3.0, "volume": 0.0, "delta": -0.9016, "gamma": 0.03, "vega": 0.006, "theta": -0.0472, "rho": -0.009, "theo": 9.8757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.95, "last_trade_time": "2026-10-20T14:34:36", "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "WOLF261113C00032500", "bid": 0.01, "bid_size": 535.0, "ask": 0.31, "ask_size": 709.0, "iv": 1.5008, "open_interest": 2.0, "volume": 0.0, "delta": 0.0874, "gamma": 0.028, "vega": 0.0056, "theta": -0.0458, "rho": 0.0005, "theo": 0.2001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-11-03T09:48:51", "percent_change": 0.0, "prev_day_close": 0.205000005662441}, {"option": "WOLF261113P00032500", "bid": 9.65, "bid_size": 36.0, "ask": 11.15, "ask_size": 24.0, "iv": 1.6522, "open_interest": 0.0, "volume": 0.0, "delta": -0.9092, "gamma": 0.0279, "vega": 0.0056, "theta": -0.0444, "rho": -0.0092, "theo": 10.3557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3250002861023}, {"option": "WOLF261113C00033000", "bid": 0.01, "bid_size": 11.0, "ask": 0.3, "ask_size": 174.0, "iv": 1.536, "open_interest": 17.0, "volume": 0.0, "delta": 0.0804, "gamma": 0.0261, "vega": 0.0053, "theta": -0.0432, "rho": 0.0004, "theo": 0.1828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-11-02T09:57:08", "percent_change": 0.0, "prev_day_close": 0.16499999538064}, {"option": "WOLF261113P00033000", "bid": 10.05, "bid_size": 36.0, "ask": 11.7, "ask_size": 34.0, "iv": 1.6591, "open_interest": 14.0, "volume": 0.0, "delta": -0.9162, "gamma": 0.026, "vega": 0.0053, "theta": -0.0418, "rho": -0.0094, "theo": 10.8378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.29, "last_trade_time": "2026-10-09T14:57:51", "percent_change": 0.0, "prev_day_close": 10.7750000953674}, {"option": "WOLF261113C00033500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 940.0, "iv": 1.5696, "open_interest": 4.0, "volume": 0.0, "delta": 0.0741, "gamma": 0.0243, "vega": 0.005, "theta": -0.0407, "rho": 0.0004, "theo": 0.1674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-11-03T12:19:03", "percent_change": 0.0, "prev_day_close": 0.105000001378357}, {"option": "WOLF261113P00033500", "bid": 10.65, "bid_size": 36.0, "ask": 12.2, "ask_size": 36.0, "iv": 1.7903, "open_interest": 0.0, "volume": 0.0, "delta": -0.9224, "gamma": 0.0242, "vega": 0.005, "theta": -0.0393, "rho": -0.0096, "theo": 11.3217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "WOLF261113C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 252.0, "iv": 1.6128, "open_interest": 7.0, "volume": 0.0, "delta": 0.0684, "gamma": 0.0226, "vega": 0.0047, "theta": -0.0385, "rho": 0.0004, "theo": 0.1535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-02T14:05:28", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "WOLF261113P00034000", "bid": 10.95, "bid_size": 36.0, "ask": 12.7, "ask_size": 29.0, "iv": 1.6579, "open_interest": 1.0, "volume": 0.0, "delta": -0.9282, "gamma": 0.0226, "vega": 0.0047, "theta": -0.037, "rho": -0.0098, "theo": 11.8071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-10-06T11:57:39", "percent_change": 0.0, "prev_day_close": 11.7249999046326}, {"option": "WOLF261113C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1003.0, "iv": 1.6964, "open_interest": 32.0, "volume": 0.0, "delta": 0.0585, "gamma": 0.0197, "vega": 0.0041, "theta": -0.0343, "rho": 0.0003, "theo": 0.1297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-03T10:54:20", "percent_change": 0.0, "prev_day_close": 0.0800000000745058}, {"option": "WOLF261113P00035000", "bid": 11.9, "bid_size": 64.0, "ask": 13.55, "ask_size": 65.0, "iv": 1.4853, "open_interest": 10.0, "volume": 0.0, "delta": -0.938, "gamma": 0.0196, "vega": 0.0041, "theta": -0.0328, "rho": -0.0101, "theo": 12.7821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-10-08T09:54:07", "percent_change": 0.0, "prev_day_close": 12.7249999046326}, {"option": "WOLF261113C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 193.0, "iv": 1.7765, "open_interest": 17.0, "volume": 0.0, "delta": 0.0503, "gamma": 0.0172, "vega": 0.0037, "theta": -0.0307, "rho": 0.0003, "theo": 0.1104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.38, "last_trade_time": "2026-10-29T09:30:04", "percent_change": 0.0, "prev_day_close": 0.155000005848706}, {"option": "WOLF261113P00036000", "bid": 13.0, "bid_size": 31.0, "ask": 14.55, "ask_size": 31.0, "iv": 1.7128, "open_interest": 0.0, "volume": 0.0, "delta": -0.9462, "gamma": 0.0171, "vega": 0.0036, "theta": -0.029, "rho": -0.0104, "theo": 13.7615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "WOLF261113C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 288.0, "iv": 1.8536, "open_interest": 30.0, "volume": 0.0, "delta": 0.0434, "gamma": 0.015, "vega": 0.0032, "theta": -0.0275, "rho": 0.0002, "theo": 0.0946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-10-29T09:52:56", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "WOLF261113P00037000", "bid": 14.0, "bid_size": 23.0, "ask": 15.55, "ask_size": 26.0, "iv": 1.7916, "open_interest": 0.0, "volume": 0.0, "delta": -0.9531, "gamma": 0.015, "vega": 0.0032, "theta": -0.0257, "rho": -0.0106, "theo": 14.7443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6999998092651}, {"option": "WOLF261113C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 319.0, "iv": 1.9278, "open_interest": 35.0, "volume": 0.0, "delta": 0.0377, "gamma": 0.0132, "vega": 0.0029, "theta": -0.0246, "rho": 0.0002, "theo": 0.0815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-10-22T10:11:58", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "WOLF261113P00038000", "bid": 14.95, "bid_size": 82.0, "ask": 16.55, "ask_size": 15.0, "iv": 1.7962, "open_interest": 0.0, "volume": 0.0, "delta": -0.9588, "gamma": 0.0132, "vega": 0.0029, "theta": -0.0228, "rho": -0.0109, "theo": 15.7299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.7000002861023}, {"option": "WOLF261113C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 154.0, "iv": 1.9993, "open_interest": 8.0, "volume": 0.0, "delta": 0.0329, "gamma": 0.0116, "vega": 0.0026, "theta": -0.0222, "rho": 0.0002, "theo": 0.0706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-10-21T15:59:26", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "WOLF261113P00039000", "bid": 15.95, "bid_size": 81.0, "ask": 17.6, "ask_size": 14.0, "iv": 1.9414, "open_interest": 0.0, "volume": 0.0, "delta": -0.9637, "gamma": 0.0116, "vega": 0.0026, "theta": -0.0202, "rho": -0.0111, "theo": 16.7177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6750001907349}, {"option": "WOLF261113C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 148.0, "iv": 2.0684, "open_interest": 9.0, "volume": 0.0, "delta": 0.0288, "gamma": 0.0102, "vega": 0.0023, "theta": -0.02, "rho": 0.0002, "theo": 0.0614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-10-22T10:10:58", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "WOLF261113P00040000", "bid": 16.9, "bid_size": 83.0, "ask": 18.55, "ask_size": 28.0, "iv": 1.8534, "open_interest": 0.0, "volume": 0.0, "delta": -0.9678, "gamma": 0.0102, "vega": 0.0023, "theta": -0.0179, "rho": -0.0113, "theo": 17.7073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6499996185303}, {"option": "WOLF261113C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 183.0, "iv": 2.1352, "open_interest": 10.0, "volume": 0.0, "delta": 0.0253, "gamma": 0.0091, "vega": 0.0021, "theta": -0.018, "rho": 0.0001, "theo": 0.0537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-10-19T10:22:02", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "WOLF261113P00041000", "bid": 17.9, "bid_size": 90.0, "ask": 19.55, "ask_size": 18.0, "iv": 1.9204, "open_interest": 0.0, "volume": 0.0, "delta": -0.9712, "gamma": 0.0091, "vega": 0.0021, "theta": -0.0159, "rho": -0.0115, "theo": 18.6983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.625}, {"option": "WOLF261113C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 162.0, "iv": 2.1999, "open_interest": 3.0, "volume": 0.0, "delta": 0.0224, "gamma": 0.008, "vega": 0.0019, "theta": -0.0163, "rho": 0.0001, "theo": 0.0472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-10-21T10:14:57", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "WOLF261113P00042000", "bid": 18.9, "bid_size": 85.0, "ask": 20.55, "ask_size": 34.0, "iv": 1.9855, "open_interest": 0.0, "volume": 0.0, "delta": -0.9742, "gamma": 0.0081, "vega": 0.0019, "theta": -0.0141, "rho": -0.0116, "theo": 19.6906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6499996185303}, {"option": "WOLF261113C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 162.0, "iv": 2.2625, "open_interest": 3.0, "volume": 0.0, "delta": 0.0198, "gamma": 0.0072, "vega": 0.0017, "theta": -0.0148, "rho": 0.0001, "theo": 0.0417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-21T10:15:14", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "WOLF261113P00043000", "bid": 20.05, "bid_size": 55.0, "ask": 21.55, "ask_size": 17.0, "iv": 2.2823, "open_interest": 0.0, "volume": 0.0, "delta": -0.9768, "gamma": 0.0072, "vega": 0.0017, "theta": -0.0124, "rho": -0.0118, "theo": 20.6838, "change": 0.0, "open": 0.0, "high": 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": "WOLF261113C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 186.0, "iv": 2.3232, "open_interest": 9.0, "volume": 0.0, "delta": 0.0176, "gamma": 0.0064, "vega": 0.0015, "theta": -0.0135, "rho": 0.0001, "theo": 0.0369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-10-16T11:31:47", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "WOLF261113P00044000", "bid": 20.9, "bid_size": 87.0, "ask": 22.55, "ask_size": 20.0, "iv": 2.1103, "open_interest": 0.0, "volume": 0.0, "delta": -0.979, "gamma": 0.0065, "vega": 0.0015, "theta": -0.011, "rho": -0.0118, "theo": 21.6778, "change": 0.0, "open": 0.0, "high": 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": "WOLF261113C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 170.0, "iv": 2.3822, "open_interest": 3.0, "volume": 0.0, "delta": 0.0157, "gamma": 0.0058, "vega": 0.0014, "theta": -0.0123, "rho": 0.0001, "theo": 0.0328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-10-16T11:32:29", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "WOLF261113P00045000", "bid": 21.9, "bid_size": 91.0, "ask": 23.55, "ask_size": 25.0, "iv": 2.1702, "open_interest": 0.0, "volume": 0.0, "delta": -0.981, "gamma": 0.0058, "vega": 0.0014, "theta": -0.0097, "rho": -0.012, "theo": 22.6726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.6750001907349}, {"option": "WOLF261113C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 159.0, "iv": 2.4394, "open_interest": 1.0, "volume": 0.0, "delta": 0.0141, "gamma": 0.0052, "vega": 0.0012, "theta": -0.0112, "rho": 0.0001, "theo": 0.0293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-15T12:35:37", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "WOLF261113P00046000", "bid": 22.9, "bid_size": 96.0, "ask": 24.55, "ask_size": 20.0, "iv": 2.2284, "open_interest": 0.0, "volume": 0.0, "delta": -0.9826, "gamma": 0.0052, "vega": 0.0013, "theta": -0.0086, "rho": -0.0119, "theo": 23.6679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.625}, {"option": "WOLF261113C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 163.0, "iv": 2.4951, "open_interest": 0.0, "volume": 0.0, "delta": 0.0127, "gamma": 0.0047, "vega": 0.0011, "theta": -0.0103, "rho": 0.0001, "theo": 0.0263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "WOLF261113P00047000", "bid": 23.9, "bid_size": 90.0, "ask": 25.55, "ask_size": 15.0, "iv": 2.2853, "open_interest": 0.0, "volume": 0.0, "delta": -0.9841, "gamma": 0.0048, "vega": 0.0012, "theta": -0.0075, "rho": -0.012, "theo": 24.6637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.6750001907349}, {"option": "WOLF261113C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 168.0, "iv": 2.5493, "open_interest": 0.0, "volume": 0.0, "delta": 0.0114, "gamma": 0.0042, "vega": 0.001, "theta": -0.0094, "rho": 0.0001, "theo": 0.0236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "WOLF261113P00048000", "bid": 24.9, "bid_size": 97.0, "ask": 26.55, "ask_size": 12.0, "iv": 2.3406, "open_interest": 0.0, "volume": 0.0, "delta": -0.9854, "gamma": 0.0043, "vega": 0.0011, "theta": -0.0066, "rho": -0.0118, "theo": 25.6599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.8249998092651}, {"option": "WOLF261113C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 150.0, "iv": 2.602, "open_interest": 0.0, "volume": 0.0, "delta": 0.0103, "gamma": 0.0038, "vega": 0.001, "theta": -0.0086, "rho": 0.0001, "theo": 0.0213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "WOLF261113P00049000", "bid": 25.9, "bid_size": 93.0, "ask": 27.55, "ask_size": 15.0, "iv": 2.3946, "open_interest": 0.0, "volume": 0.0, "delta": -0.9866, "gamma": 0.0039, "vega": 0.001, "theta": -0.0057, "rho": -0.0119, "theo": 26.6565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.6000003814697}, {"option": "WOLF261113C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 205.0, "iv": 2.6534, "open_interest": 10.0, "volume": 0.0, "delta": 0.0093, "gamma": 0.0035, "vega": 0.0009, "theta": -0.008, "rho": 0.0, "theo": 0.0192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-10-05T09:58:22", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "WOLF261113P00050000", "bid": 26.9, "bid_size": 94.0, "ask": 28.55, "ask_size": 14.0, "iv": 2.4473, "open_interest": 0.0, "volume": 0.0, "delta": -0.9876, "gamma": 0.0036, "vega": 0.0009, "theta": -0.005, "rho": -0.0119, "theo": 27.6533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.75}, {"option": "WOLF261120C00012500", "bid": 9.0, "bid_size": 107.0, "ask": 10.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9789, "gamma": 0.0075, "vega": 0.0023, "theta": -0.0092, "rho": 0.0029, "theo": 9.9279, "change": 0.0, "open": 0.0, "high": 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": "WOLF261120P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 45.0, "iv": 1.7522, "open_interest": 26.0, "volume": 0.0, "delta": -0.021, "gamma": 0.0073, "vega": 0.0024, "theta": -0.0101, "rho": -0.0002, "theo": 0.0582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-10-08T09:50:57", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "WOLF261120C00015000", "bid": 6.75, "bid_size": 88.0, "ask": 8.25, "ask_size": 11.0, "iv": 1.2377, "open_interest": 6.0, "volume": 0.0, "delta": 0.9399, "gamma": 0.0189, "vega": 0.0056, "theta": -0.0216, "rho": 0.0043, "theo": 7.547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.71, "last_trade_time": "2026-10-22T12:45:37", "percent_change": 0.0, "prev_day_close": 7.42499995231628}, {"option": "WOLF261120P00015000", "bid": 0.02, "bid_size": 121.0, "ask": 0.34, "ask_size": 14.0, "iv": 1.336, "open_interest": 1180.0, "volume": 0.0, "delta": -0.0594, "gamma": 0.0187, "vega": 0.0056, "theta": -0.0222, "rho": -0.0007, "theo": 0.1766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-10-30T13:38:18", "percent_change": 0.0, "prev_day_close": 0.200000001117587}, {"option": "WOLF261120C00016000", "bid": 5.95, "bid_size": 67.0, "ask": 7.25, "ask_size": 24.0, "iv": 1.2348, "open_interest": 0.0, "volume": 0.0, "delta": 0.9129, "gamma": 0.0259, "vega": 0.0074, "theta": -0.0284, "rho": 0.0047, "theo": 6.6386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "WOLF261120P00016000", "bid": 0.1, "bid_size": 43.0, "ask": 0.39, "ask_size": 41.0, "iv": 1.2578, "open_interest": 158.0, "volume": 0.0, "delta": -0.0862, "gamma": 0.0257, "vega": 0.0074, "theta": -0.029, "rho": -0.001, "theo": 0.2676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.33, "last_trade_time": "2026-10-30T12:12:01", "percent_change": 0.0, "prev_day_close": 0.269999995827675}, {"option": "WOLF261120C00017000", "bid": 5.0, "bid_size": 74.0, "ask": 6.35, "ask_size": 26.0, "iv": 1.1502, "open_interest": 0.0, "volume": 0.0, "delta": 0.8772, "gamma": 0.0341, "vega": 0.0095, "theta": -0.036, "rho": 0.005, "theo": 5.7695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.67500019073486}, {"option": "WOLF261120P00017000", "bid": 0.26, "bid_size": 10.0, "ask": 0.49, "ask_size": 35.0, "iv": 1.2307, "open_interest": 8.0, "volume": 0.0, "delta": -0.1217, "gamma": 0.0339, "vega": 0.0096, "theta": -0.0365, "rho": -0.0014, "theo": 0.3976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-10-30T13:38:18", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "WOLF261120C00017500", "bid": 4.6, "bid_size": 110.0, "ask": 5.9, "ask_size": 14.0, "iv": 1.139, "open_interest": 1.0, "volume": 0.0, "delta": 0.8559, "gamma": 0.0385, "vega": 0.0106, "theta": -0.0401, "rho": 0.005, "theo": 5.3533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.21, "last_trade_time": "2026-08-20T09:30:55", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "WOLF261120P00017500", "bid": 0.33, "bid_size": 10.0, "ask": 0.59, "ask_size": 49.0, "iv": 1.2204, "open_interest": 144.0, "volume": 0.0, "delta": -0.143, "gamma": 0.0383, "vega": 0.0107, "theta": -0.0405, "rho": -0.0016, "theo": 0.4808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.48, "last_trade_time": "2026-10-22T10:28:19", "percent_change": 0.0, "prev_day_close": 0.459999993443489}, {"option": "WOLF261120C00018000", "bid": 4.25, "bid_size": 131.0, "ask": 5.5, "ask_size": 17.0, "iv": 1.161, "open_interest": 1.0, "volume": 0.0, "delta": 0.8321, "gamma": 0.043, "vega": 0.0118, "theta": -0.0441, "rho": 0.0051, "theo": 4.9512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-10-30T12:46:18", "percent_change": 0.0, "prev_day_close": 4.875}, {"option": "WOLF261120P00018000", "bid": 0.42, "bid_size": 8.0, "ask": 0.7, "ask_size": 38.0, "iv": 1.2116, "open_interest": 54.0, "volume": 0.0, "delta": -0.1666, "gamma": 0.0429, "vega": 0.0118, "theta": -0.0445, "rho": -0.0019, "theo": 0.5781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-10-29T09:38:46", "percent_change": 0.0, "prev_day_close": 0.580000013113022}, {"option": "WOLF261120C00019000", "bid": 3.55, "bid_size": 167.0, "ask": 4.55, "ask_size": 115.0, "iv": 1.1, "open_interest": 0.0, "volume": 0.0, "delta": 0.7777, "gamma": 0.0519, "vega": 0.014, "theta": -0.0519, "rho": 0.0051, "theo": 4.1951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.07500004768372}, {"option": "WOLF261120P00019000", "bid": 0.62, "bid_size": 18.0, "ask": 1.0, "ask_size": 38.0, "iv": 1.1979, "open_interest": 52.0, "volume": 0.0, "delta": -0.2209, "gamma": 0.0518, "vega": 0.014, "theta": -0.0522, "rho": -0.0026, "theo": 0.8208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.97, "last_trade_time": "2026-11-02T09:30:22", "percent_change": 0.0, "prev_day_close": 0.844999998807907}, {"option": "WOLF261120C00020000", "bid": 2.99, "bid_size": 477.0, "ask": 3.8, "ask_size": 218.0, "iv": 1.117, "open_interest": 33.0, "volume": 0.0, "delta": 0.7153, "gamma": 0.0599, "vega": 0.016, "theta": -0.0588, "rho": 0.0051, "theo": 3.5115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.75, "last_trade_time": "2026-10-22T14:18:07", "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "WOLF261120P00020000", "bid": 0.95, "bid_size": 17.0, "ask": 1.32, "ask_size": 87.0, "iv": 1.1899, "open_interest": 286.0, "volume": 0.0, "delta": -0.2832, "gamma": 0.0599, "vega": 0.016, "theta": -0.059, "rho": -0.0033, "theo": 1.1358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-03T15:48:14", "percent_change": 0.0, "prev_day_close": 1.14500004053116}, {"option": "WOLF261120C00021000", "bid": 2.56, "bid_size": 207.0, "ask": 3.0, "ask_size": 7.0, "iv": 1.1079, "open_interest": 11.0, "volume": 2.0, "delta": 0.6471, "gamma": 0.0662, "vega": 0.0175, "theta": -0.0642, "rho": 0.0048, "theo": 2.9074, "change": -0.225, "open": 2.73, "high": 2.73, "low": 2.73, "tick": "down", "last_trade_price": 2.73, "last_trade_time": "2026-11-04T09:32:56", "percent_change": -7.61421, "prev_day_close": 2.95499992370606}, {"option": "WOLF261120P00021000", "bid": 1.29, "bid_size": 61.0, "ask": 1.75, "ask_size": 72.0, "iv": 1.175, "open_interest": 100.0, "volume": 0.0, "delta": -0.3514, "gamma": 0.0661, "vega": 0.0175, "theta": -0.0643, "rho": -0.004, "theo": 1.5301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.18, "last_trade_time": "2026-10-30T14:05:14", "percent_change": 0.0, "prev_day_close": 1.55500000715256}, {"option": "WOLF261120C00021500", "bid": 2.23, "bid_size": 380.0, "ask": 2.88, "ask_size": 69.0, "iv": 1.133, "open_interest": 11.0, "volume": 0.0, "delta": 0.6118, "gamma": 0.0684, "vega": 0.0181, "theta": -0.0661, "rho": 0.0046, "theo": 2.636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.59, "last_trade_time": "2026-11-03T15:12:42", "percent_change": 0.0, "prev_day_close": 2.6949999332428}, {"option": "WOLF261120P00021500", "bid": 1.5, "bid_size": 58.0, "ask": 2.0, "ask_size": 337.0, "iv": 1.1734, "open_interest": 77.0, "volume": 0.0, "delta": -0.3866, "gamma": 0.0684, "vega": 0.0181, "theta": -0.0662, "rho": -0.0044, "theo": 1.758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.89, "last_trade_time": "2026-11-03T15:06:50", "percent_change": 0.0, "prev_day_close": 1.81499999761581}, {"option": "WOLF261120C00022000", "bid": 2.08, "bid_size": 210.0, "ask": 2.62, "ask_size": 258.0, "iv": 1.157, "open_interest": 18.0, "volume": 0.0, "delta": 0.5762, "gamma": 0.07, "vega": 0.0185, "theta": -0.0675, "rho": 0.0045, "theo": 2.3853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.31, "last_trade_time": "2026-11-03T15:17:31", "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "WOLF261120P00022000", "bid": 1.78, "bid_size": 93.0, "ask": 2.27, "ask_size": 586.0, "iv": 1.1862, "open_interest": 2010.0, "volume": 0.0, "delta": -0.4222, "gamma": 0.07, "vega": 0.0185, "theta": -0.0676, "rho": -0.0048, "theo": 2.0064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.91, "last_trade_time": "2026-11-03T13:47:07", "percent_change": 0.0, "prev_day_close": 2.06000000238419}, {"option": "WOLF261120C00022500", "bid": 1.86, "bid_size": 65.0, "ask": 2.38, "ask_size": 458.0, "iv": 1.1571, "open_interest": 212.0, "volume": 0.0, "delta": 0.5408, "gamma": 0.071, "vega": 0.0187, "theta": -0.0684, "rho": 0.0042, "theo": 2.1546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-11-03T12:10:50", "percent_change": 0.0, "prev_day_close": 2.18499994277954}, {"option": "WOLF261120P00022500", "bid": 2.02, "bid_size": 64.0, "ask": 2.56, "ask_size": 435.0, "iv": 1.1836, "open_interest": 319.0, "volume": 0.0, "delta": -0.4576, "gamma": 0.071, "vega": 0.0187, "theta": -0.0684, "rho": -0.0052, "theo": 2.2749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.13, "last_trade_time": "2026-11-03T13:30:26", "percent_change": 0.0, "prev_day_close": 2.34500002861023}, {"option": "WOLF261120C00023000", "bid": 1.67, "bid_size": 38.0, "ask": 2.16, "ask_size": 404.0, "iv": 1.1609, "open_interest": 42.0, "volume": 0.0, "delta": 0.5059, "gamma": 0.0713, "vega": 0.0188, "theta": -0.0688, "rho": 0.0041, "theo": 1.9434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.88, "last_trade_time": "2026-11-03T09:51:54", "percent_change": 0.0, "prev_day_close": 2.00499999523163}, {"option": "WOLF261120P00023000", "bid": 2.29, "bid_size": 15.0, "ask": 2.95, "ask_size": 34.0, "iv": 1.2062, "open_interest": 5.0, "volume": 0.0, "delta": -0.4925, "gamma": 0.0714, "vega": 0.0188, "theta": -0.0688, "rho": -0.0056, "theo": 2.563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.71, "last_trade_time": "2026-10-30T11:28:33", "percent_change": 0.0, "prev_day_close": 2.61000001430511}, {"option": "WOLF261120C00023500", "bid": 1.43, "bid_size": 96.0, "ask": 1.95, "ask_size": 16.0, "iv": 1.1449, "open_interest": 154.0, "volume": 0.0, "delta": 0.4718, "gamma": 0.0711, "vega": 0.0188, "theta": -0.0687, "rho": 0.0038, "theo": 1.7509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.48, "last_trade_time": "2026-10-30T13:46:07", "percent_change": 0.0, "prev_day_close": 1.75999999046326}, {"option": "WOLF261120P00023500", "bid": 2.57, "bid_size": 43.0, "ask": 3.2, "ask_size": 301.0, "iv": 1.2121, "open_interest": 220.0, "volume": 0.0, "delta": -0.5266, "gamma": 0.0711, "vega": 0.0188, "theta": -0.0686, "rho": -0.006, "theo": 2.8697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.83, "last_trade_time": "2026-11-03T11:16:36", "percent_change": 0.0, "prev_day_close": 2.87000000476837}, {"option": "WOLF261120C00024000", "bid": 1.32, "bid_size": 43.0, "ask": 1.77, "ask_size": 555.0, "iv": 1.1628, "open_interest": 222.0, "volume": 0.0, "delta": 0.4388, "gamma": 0.0703, "vega": 0.0186, "theta": -0.0682, "rho": 0.0036, "theo": 1.5761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.52, "last_trade_time": "2026-11-03T11:53:21", "percent_change": 0.0, "prev_day_close": 1.51499998569489}, {"option": "WOLF261120P00024000", "bid": 2.86, "bid_size": 47.0, "ask": 3.65, "ask_size": 405.0, "iv": 1.2122, "open_interest": 226.0, "volume": 0.0, "delta": -0.5596, "gamma": 0.0703, "vega": 0.0186, "theta": -0.068, "rho": -0.0063, "theo": 3.1941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.35, "last_trade_time": "2026-11-03T11:38:44", "percent_change": 0.0, "prev_day_close": 3.32499992847443}, {"option": "WOLF261120C00024500", "bid": 1.13, "bid_size": 143.0, "ask": 1.6, "ask_size": 97.0, "iv": 1.1535, "open_interest": 240.0, "volume": 0.0, "delta": 0.4072, "gamma": 0.069, "vega": 0.0183, "theta": -0.0672, "rho": 0.0034, "theo": 1.4179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.08, "last_trade_time": "2026-10-30T14:15:27", "percent_change": 0.0, "prev_day_close": 1.4200000166893}, {"option": "WOLF261120P00024500", "bid": 3.15, "bid_size": 81.0, "ask": 3.9, "ask_size": 32.0, "iv": 1.1769, "open_interest": 143.0, "volume": 0.0, "delta": -0.5913, "gamma": 0.0691, "vega": 0.0183, "theta": -0.067, "rho": -0.0067, "theo": 3.5351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.39, "last_trade_time": "2026-11-02T15:19:36", "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "WOLF261120C00025000", "bid": 1.0, "bid_size": 437.0, "ask": 1.45, "ask_size": 623.0, "iv": 1.158, "open_interest": 527.0, "volume": 0.0, "delta": 0.377, "gamma": 0.0673, "vega": 0.0179, "theta": -0.0659, "rho": 0.0032, "theo": 1.2751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-03T15:09:07", "percent_change": 0.0, "prev_day_close": 1.31499999761581}, {"option": "WOLF261120P00025000", "bid": 3.45, "bid_size": 544.0, "ask": 4.4, "ask_size": 540.0, "iv": 1.2047, "open_interest": 825.0, "volume": 0.0, "delta": -0.6215, "gamma": 0.0674, "vega": 0.0179, "theta": -0.0657, "rho": -0.0071, "theo": 3.8916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.75, "last_trade_time": "2026-11-03T14:43:51", "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "WOLF261120C00025500", "bid": 0.89, "bid_size": 528.0, "ask": 1.37, "ask_size": 689.0, "iv": 1.1808, "open_interest": 404.0, "volume": 0.0, "delta": 0.3484, "gamma": 0.0653, "vega": 0.0175, "theta": -0.0643, "rho": 0.003, "theo": 1.1466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-03T13:48:27", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "WOLF261120P00025500", "bid": 4.0, "bid_size": 18.0, "ask": 4.8, "ask_size": 66.0, "iv": 1.2687, "open_interest": 41.0, "volume": 0.0, "delta": -0.6501, "gamma": 0.0654, "vega": 0.0174, "theta": -0.064, "rho": -0.0073, "theo": 4.2624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.63, "last_trade_time": "2026-10-28T12:22:07", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "WOLF261120C00026000", "bid": 0.78, "bid_size": 426.0, "ask": 1.24, "ask_size": 627.0, "iv": 1.1825, "open_interest": 71.0, "volume": 0.0, "delta": 0.3216, "gamma": 0.063, "vega": 0.0169, "theta": -0.0625, "rho": 0.0027, "theo": 1.0312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-03T13:33:26", "percent_change": 0.0, "prev_day_close": 1.03000000119209}, {"option": "WOLF261120P00026000", "bid": 4.35, "bid_size": 6.0, "ask": 5.2, "ask_size": 49.0, "iv": 1.2706, "open_interest": 4.0, "volume": 0.0, "delta": -0.677, "gamma": 0.0631, "vega": 0.0169, "theta": -0.0621, "rho": -0.0076, "theo": 4.6462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.43, "last_trade_time": "2026-10-30T15:29:00", "percent_change": 0.0, "prev_day_close": 4.67499995231628}, {"option": "WOLF261120C00026500", "bid": 0.69, "bid_size": 150.0, "ask": 1.13, "ask_size": 25.0, "iv": 1.1895, "open_interest": 1.0, "volume": 0.0, "delta": 0.2964, "gamma": 0.0606, "vega": 0.0163, "theta": -0.0604, "rho": 0.0026, "theo": 0.9277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.21, "last_trade_time": "2026-10-23T10:15:57", "percent_change": 0.0, "prev_day_close": 0.924999982118606}, {"option": "WOLF261120P00026500", "bid": 4.6, "bid_size": 74.0, "ask": 5.5, "ask_size": 42.0, "iv": 1.2053, "open_interest": 9.0, "volume": 0.0, "delta": -0.7022, "gamma": 0.0607, "vega": 0.0163, "theta": -0.06, "rho": -0.0078, "theo": 5.042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-10-29T15:39:42", "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "WOLF261120C00027000", "bid": 0.64, "bid_size": 104.0, "ask": 1.02, "ask_size": 579.0, "iv": 1.2029, "open_interest": 46.0, "volume": 0.0, "delta": 0.2729, "gamma": 0.0579, "vega": 0.0157, "theta": -0.0582, "rho": 0.0024, "theo": 0.8349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.78, "last_trade_time": "2026-11-03T12:02:05", "percent_change": 0.0, "prev_day_close": 0.810000002384186}, {"option": "WOLF261120P00027000", "bid": 5.1, "bid_size": 36.0, "ask": 6.05, "ask_size": 290.0, "iv": 1.2856, "open_interest": 2.0, "volume": 0.0, "delta": -0.7257, "gamma": 0.0581, "vega": 0.0157, "theta": -0.0578, "rho": -0.0081, "theo": 5.4485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-11-03T12:11:27", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "WOLF261120C00027500", "bid": 0.57, "bid_size": 90.0, "ask": 0.93, "ask_size": 631.0, "iv": 1.2107, "open_interest": 425.0, "volume": 0.0, "delta": 0.2512, "gamma": 0.0552, "vega": 0.015, "theta": -0.056, "rho": 0.0022, "theo": 0.752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.78, "last_trade_time": "2026-11-03T13:29:46", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "WOLF261120P00027500", "bid": 5.4, "bid_size": 129.0, "ask": 6.5, "ask_size": 133.0, "iv": 1.2681, "open_interest": 627.0, "volume": 0.0, "delta": -0.7476, "gamma": 0.0554, "vega": 0.015, "theta": -0.0555, "rho": -0.0083, "theo": 5.8649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.17, "last_trade_time": "2026-10-30T11:34:18", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "WOLF261120C00028000", "bid": 0.5, "bid_size": 25.0, "ask": 0.85, "ask_size": 626.0, "iv": 1.2165, "open_interest": 21.0, "volume": 0.0, "delta": 0.231, "gamma": 0.0525, "vega": 0.0144, "theta": -0.0536, "rho": 0.002, "theo": 0.6777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-03T11:05:24", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "WOLF261120P00028000", "bid": 5.8, "bid_size": 42.0, "ask": 6.95, "ask_size": 42.0, "iv": 1.2768, "open_interest": 1.0, "volume": 0.0, "delta": -0.7678, "gamma": 0.0526, "vega": 0.0144, "theta": -0.0531, "rho": -0.0084, "theo": 6.29, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-10-22T10:12:43", "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "WOLF261120C00028500", "bid": 0.44, "bid_size": 24.0, "ask": 0.77, "ask_size": 897.0, "iv": 1.2203, "open_interest": 21.0, "volume": 0.0, "delta": 0.2124, "gamma": 0.0498, "vega": 0.0137, "theta": -0.0513, "rho": 0.0019, "theo": 0.6114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-03T09:54:27", "percent_change": 0.0, "prev_day_close": 0.570000007748604}, {"option": "WOLF261120P00028500", "bid": 6.2, "bid_size": 36.0, "ask": 7.4, "ask_size": 50.0, "iv": 1.2805, "open_interest": 0.0, "volume": 0.0, "delta": -0.7865, "gamma": 0.0499, "vega": 0.0136, "theta": -0.0507, "rho": -0.0085, "theo": 6.723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "WOLF261120C00029000", "bid": 0.38, "bid_size": 114.0, "ask": 0.7, "ask_size": 23.0, "iv": 1.2224, "open_interest": 1.0, "volume": 0.0, "delta": 0.1952, "gamma": 0.047, "vega": 0.013, "theta": -0.0489, "rho": 0.0018, "theo": 0.552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.91, "last_trade_time": "2026-10-22T11:23:01", "percent_change": 0.0, "prev_day_close": 0.545000001788139}, {"option": "WOLF261120P00029000", "bid": 6.65, "bid_size": 25.0, "ask": 7.85, "ask_size": 27.0, "iv": 1.2973, "open_interest": 1.0, "volume": 0.0, "delta": -0.8037, "gamma": 0.0472, "vega": 0.013, "theta": -0.0483, "rho": -0.0087, "theo": 7.1631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-10-27T10:07:20", "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "WOLF261120C00029500", "bid": 0.28, "bid_size": 118.0, "ask": 0.64, "ask_size": 11.0, "iv": 1.2066, "open_interest": 10.0, "volume": 0.0, "delta": 0.1794, "gamma": 0.0444, "vega": 0.0123, "theta": -0.0466, "rho": 0.0016, "theo": 0.4989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.53, "last_trade_time": "2026-11-02T09:30:22", "percent_change": 0.0, "prev_day_close": 0.484999999403954}, {"option": "WOLF261120P00029500", "bid": 7.2, "bid_size": 33.0, "ask": 8.3, "ask_size": 49.0, "iv": 1.3483, "open_interest": 0.0, "volume": 0.0, "delta": -0.8195, "gamma": 0.0446, "vega": 0.0123, "theta": -0.0459, "rho": -0.0089, "theo": 7.6094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "WOLF261120C00030000", "bid": 0.24, "bid_size": 151.0, "ask": 0.59, "ask_size": 13.0, "iv": 1.214, "open_interest": 1126.0, "volume": 0.0, "delta": 0.165, "gamma": 0.0418, "vega": 0.0117, "theta": -0.0443, "rho": 0.0015, "theo": 0.4515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.32, "last_trade_time": "2026-11-02T15:49:47", "percent_change": 0.0, "prev_day_close": 0.455000013113022}, {"option": "WOLF261120P00030000", "bid": 7.65, "bid_size": 96.0, "ask": 8.8, "ask_size": 413.0, "iv": 1.3786, "open_interest": 472.0, "volume": 0.0, "delta": -0.8341, "gamma": 0.042, "vega": 0.0116, "theta": -0.0436, "rho": -0.0088, "theo": 8.0614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.2, "last_trade_time": "2026-11-03T12:05:10", "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "WOLF261120C00030500", "bid": 0.21, "bid_size": 176.0, "ask": 0.54, "ask_size": 24.0, "iv": 1.2217, "open_interest": 0.0, "volume": 0.0, "delta": 0.1517, "gamma": 0.0394, "vega": 0.0111, "theta": -0.042, "rho": 0.0014, "theo": 0.409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.395000010728836}, {"option": "WOLF261120P00030500", "bid": 8.0, "bid_size": 42.0, "ask": 9.25, "ask_size": 41.0, "iv": 1.3459, "open_interest": 0.0, "volume": 0.0, "delta": -0.8474, "gamma": 0.0396, "vega": 0.011, "theta": -0.0413, "rho": -0.009, "theo": 8.5184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "WOLF261120C00031000", "bid": 0.18, "bid_size": 124.0, "ask": 0.49, "ask_size": 27.0, "iv": 1.2252, "open_interest": 44.0, "volume": 0.0, "delta": 0.1395, "gamma": 0.037, "vega": 0.0105, "theta": -0.0399, "rho": 0.0013, "theo": 0.3709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-11-02T12:28:38", "percent_change": 0.0, "prev_day_close": 0.379999995231628}, {"option": "WOLF261120P00031000", "bid": 8.35, "bid_size": 44.0, "ask": 9.7, "ask_size": 31.0, "iv": 1.303, "open_interest": 0.0, "volume": 0.0, "delta": -0.8597, "gamma": 0.0372, "vega": 0.0104, "theta": -0.0391, "rho": -0.0091, "theo": 8.9799, "change": 0.0, "open": 0.0, "high": 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": "WOLF261120C00032000", "bid": 0.13, "bid_size": 242.0, "ask": 0.42, "ask_size": 24.0, "iv": 1.2408, "open_interest": 93.0, "volume": 0.0, "delta": 0.1182, "gamma": 0.0326, "vega": 0.0093, "theta": -0.0357, "rho": 0.0011, "theo": 0.3062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-02T12:46:08", "percent_change": 0.0, "prev_day_close": 0.265000008046627}, {"option": "WOLF261120P00032000", "bid": 9.25, "bid_size": 65.0, "ask": 10.7, "ask_size": 28.0, "iv": 1.3388, "open_interest": 0.0, "volume": 0.0, "delta": -0.8811, "gamma": 0.0328, "vega": 0.0093, "theta": -0.0349, "rho": -0.0091, "theo": 9.9142, "change": 0.0, "open": 0.0, "high": 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": "WOLF261120C00032500", "bid": 0.14, "bid_size": 61.0, "ask": 0.38, "ask_size": 34.0, "iv": 1.2611, "open_interest": 491.0, "volume": 0.0, "delta": 0.1089, "gamma": 0.0305, "vega": 0.0088, "theta": -0.0338, "rho": 0.001, "theo": 0.2788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-11-02T12:34:00", "percent_change": 0.0, "prev_day_close": 0.250000007450581}, {"option": "WOLF261120P00032500", "bid": 9.9, "bid_size": 95.0, "ask": 11.2, "ask_size": 133.0, "iv": 1.4518, "open_interest": 252.0, "volume": 0.0, "delta": -0.8905, "gamma": 0.0308, "vega": 0.0087, "theta": -0.0329, "rho": -0.0091, "theo": 10.3863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.02, "last_trade_time": "2026-10-14T15:50:52", "percent_change": 0.0, "prev_day_close": 10.375}, {"option": "WOLF261120C00033000", "bid": 0.08, "bid_size": 538.0, "ask": 0.35, "ask_size": 527.0, "iv": 1.241, "open_interest": 18.0, "volume": 0.0, "delta": 0.1004, "gamma": 0.0286, "vega": 0.0083, "theta": -0.032, "rho": 0.0009, "theo": 0.2541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-03T14:32:55", "percent_change": 0.0, "prev_day_close": 0.219999998807907}, {"option": "WOLF261120P00033000", "bid": 10.3, "bid_size": 35.0, "ask": 11.7, "ask_size": 36.0, "iv": 1.4432, "open_interest": 0.0, "volume": 0.0, "delta": -0.8991, "gamma": 0.0289, "vega": 0.0082, "theta": -0.031, "rho": -0.0092, "theo": 10.8612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "WOLF261120C00034000", "bid": 0.04, "bid_size": 67.0, "ask": 0.34, "ask_size": 30.0, "iv": 1.2748, "open_interest": 13.0, "volume": 0.0, "delta": 0.0855, "gamma": 0.0251, "vega": 0.0073, "theta": -0.0286, "rho": 0.0008, "theo": 0.2119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-11-02T11:05:17", "percent_change": 0.0, "prev_day_close": 0.195000000298023}, {"option": "WOLF261120P00034000", "bid": 11.3, "bid_size": 18.0, "ask": 12.7, "ask_size": 36.0, "iv": 1.5191, "open_interest": 0.0, "volume": 0.0, "delta": -0.9142, "gamma": 0.0254, "vega": 0.0073, "theta": -0.0275, "rho": -0.0091, "theo": 11.8183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "WOLF261120C00035000", "bid": 0.01, "bid_size": 789.0, "ask": 0.33, "ask_size": 1044.0, "iv": 1.3091, "open_interest": 1859.0, "volume": 0.0, "delta": 0.073, "gamma": 0.022, "vega": 0.0065, "theta": -0.0255, "rho": 0.0007, "theo": 0.1776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-11-03T14:00:06", "percent_change": 0.0, "prev_day_close": 0.120000001043081}, {"option": "WOLF261120P00035000", "bid": 12.15, "bid_size": 61.0, "ask": 13.7, "ask_size": 75.0, "iv": 1.5093, "open_interest": 85.0, "volume": 0.0, "delta": -0.9268, "gamma": 0.0223, "vega": 0.0064, "theta": -0.0244, "rho": -0.0091, "theo": 12.7833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.85, "last_trade_time": "2026-11-02T14:18:03", "percent_change": 0.0, "prev_day_close": 12.8250002861023}, {"option": "WOLF261120C00037500", "bid": 0.0, "bid_size": 0.0, "ask": 0.31, "ask_size": 1921.0, "iv": 1.4323, "open_interest": 346.0, "volume": 0.0, "delta": 0.0499, "gamma": 0.0159, "vega": 0.0048, "theta": -0.0192, "rho": 0.0005, "theo": 0.1166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-11-03T14:32:22", "percent_change": 0.0, "prev_day_close": 0.0949999988079071}, {"option": "WOLF261120P00037500", "bid": 14.55, "bid_size": 57.0, "ask": 16.05, "ask_size": 44.0, "iv": 1.5023, "open_interest": 4.0, "volume": 0.0, "delta": -0.9504, "gamma": 0.0163, "vega": 0.0047, "theta": -0.0178, "rho": -0.0088, "theo": 15.2209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-10-05T10:02:26", "percent_change": 0.0, "prev_day_close": 15.1999998092651}, {"option": "WOLF261120C00040000", "bid": 0.01, "bid_size": 14.0, "ask": 0.3, "ask_size": 1610.0, "iv": 1.5668, "open_interest": 530.0, "volume": 0.0, "delta": 0.0348, "gamma": 0.0116, "vega": 0.0036, "theta": -0.0145, "rho": 0.0003, "theo": 0.0788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-03T12:08:43", "percent_change": 0.0, "prev_day_close": 0.0650000013411045}, {"option": "WOLF261120P00040000", "bid": 17.0, "bid_size": 114.0, "ask": 18.55, "ask_size": 84.0, "iv": 1.6014, "open_interest": 54.0, "volume": 0.0, "delta": -0.966, "gamma": 0.012, "vega": 0.0034, "theta": -0.013, "rho": -0.0081, "theo": 17.6823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.2, "last_trade_time": "2026-10-19T11:02:03", "percent_change": 0.0, "prev_day_close": 17.7000007629395}, {"option": "WOLF261120C00042500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 785.0, "iv": 1.6805, "open_interest": 95.0, "volume": 0.0, "delta": 0.0248, "gamma": 0.0085, "vega": 0.0027, "theta": -0.0111, "rho": 0.0002, "theo": 0.0546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-11-02T09:54:12", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "WOLF261120P00042500", "bid": 19.5, "bid_size": 71.0, "ask": 21.1, "ask_size": 36.0, "iv": 1.7758, "open_interest": 9.0, "volume": 0.0, "delta": -0.9765, "gamma": 0.0091, "vega": 0.0025, "theta": -0.0095, "rho": -0.0071, "theo": 20.1579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.8, "last_trade_time": "2026-10-08T09:35:20", "percent_change": 0.0, "prev_day_close": 20.1499996185303}, {"option": "WOLF261120C00045000", "bid": 0.01, "bid_size": 1.0, "ask": 0.3, "ask_size": 1227.0, "iv": 1.8047, "open_interest": 649.0, "volume": 0.0, "delta": 0.018, "gamma": 0.0063, "vega": 0.002, "theta": -0.0085, "rho": 0.0002, "theo": 0.0387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-29T15:54:24", "percent_change": 0.0, "prev_day_close": 0.155000005848706}, {"option": "WOLF261120P00045000", "bid": 22.05, "bid_size": 63.0, "ask": 23.55, "ask_size": 22.0, "iv": 1.8975, "open_interest": 30.0, "volume": 0.0, "delta": -0.984, "gamma": 0.0071, "vega": 0.0018, "theta": -0.007, "rho": -0.0056, "theo": 22.6422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.2, "last_trade_time": "2026-10-09T15:41:36", "percent_change": 0.0, "prev_day_close": 22.6750001907349}, {"option": "WOLF261120C00047500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 303.0, "iv": 1.9003, "open_interest": 15.0, "volume": 0.0, "delta": 0.0132, "gamma": 0.0048, "vega": 0.0016, "theta": -0.0066, "rho": 0.0001, "theo": 0.0281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-10-29T14:37:26", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "WOLF261120P00047500", "bid": 24.55, "bid_size": 69.0, "ask": 26.05, "ask_size": 35.0, "iv": 2.0111, "open_interest": 0.0, "volume": 0.0, "delta": -0.9893, "gamma": 0.0055, "vega": 0.0013, "theta": -0.0048, "rho": -0.0053, "theo": 25.1323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.125}, {"option": "WOLF261120C00050000", "bid": 0.01, "bid_size": 1.0, "ask": 0.3, "ask_size": 1959.0, "iv": 2.0104, "open_interest": 623.0, "volume": 0.0, "delta": 0.0099, "gamma": 0.0036, "vega": 0.0012, "theta": -0.0052, "rho": 0.0001, "theo": 0.0207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T15:59:52", "percent_change": 0.0, "prev_day_close": 0.154999995604157}, {"option": "WOLF261120P00050000", "bid": 27.05, "bid_size": 54.0, "ask": 28.55, "ask_size": 26.0, "iv": 2.1177, "open_interest": 1.0, "volume": 0.0, "delta": -0.9932, "gamma": 0.0042, "vega": 0.0008, "theta": -0.0031, "rho": -0.0035, "theo": 27.6265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.75, "last_trade_time": "2026-10-09T14:16:34", "percent_change": 0.0, "prev_day_close": 27.6750001907349}, {"option": "WOLF261127C00014000", "bid": 7.7, "bid_size": 43.0, "ask": 9.15, "ask_size": 36.0, "iv": 1.1598, "open_interest": 0.0, "volume": 0.0, "delta": 0.9575, "gamma": 0.0136, "vega": 0.005, "theta": -0.0113, "rho": 0.0066, "theo": 8.4259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "WOLF261127P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.34, "ask_size": 695.0, "iv": 1.2551, "open_interest": 43.0, "volume": 0.0, "delta": -0.0413, "gamma": 0.0135, "vega": 0.005, "theta": -0.0121, "rho": -0.0007, "theo": 0.1195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-03T12:01:45", "percent_change": 0.0, "prev_day_close": 0.105000001378357}, {"option": "WOLF261127C00015000", "bid": 6.7, "bid_size": 36.0, "ask": 8.3, "ask_size": 21.0, "iv": 1.133, "open_interest": 0.0, "volume": 0.0, "delta": 0.9355, "gamma": 0.0194, "vega": 0.007, "theta": -0.016, "rho": 0.0073, "theo": 7.5014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.52500009536743}, {"option": "WOLF261127P00015000", "bid": 0.03, "bid_size": 143.0, "ask": 0.38, "ask_size": 90.0, "iv": 1.1523, "open_interest": 10.0, "volume": 0.0, "delta": -0.0631, "gamma": 0.0194, "vega": 0.007, "theta": -0.0167, "rho": -0.001, "theo": 0.1929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-11-02T10:41:15", "percent_change": 0.0, "prev_day_close": 0.175000000745058}, {"option": "WOLF261127C00016000", "bid": 5.9, "bid_size": 34.0, "ask": 7.15, "ask_size": 46.0, "iv": 1.0128, "open_interest": 0.0, "volume": 0.0, "delta": 0.9057, "gamma": 0.0265, "vega": 0.0093, "theta": -0.0215, "rho": 0.0079, "theo": 6.6125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "WOLF261127P00016000", "bid": 0.19, "bid_size": 42.0, "ask": 0.47, "ask_size": 39.0, "iv": 1.1438, "open_interest": 16.0, "volume": 0.0, "delta": -0.0928, "gamma": 0.0264, "vega": 0.0093, "theta": -0.0222, "rho": -0.0015, "theo": 0.3016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-30T10:48:58", "percent_change": 0.0, "prev_day_close": 0.309999994933605}, {"option": "WOLF261127C00017000", "bid": 5.15, "bid_size": 36.0, "ask": 6.4, "ask_size": 36.0, "iv": 1.1019, "open_interest": 0.0, "volume": 0.0, "delta": 0.8673, "gamma": 0.0344, "vega": 0.012, "theta": -0.0276, "rho": 0.0083, "theo": 5.7698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "WOLF261127P00017000", "bid": 0.33, "bid_size": 11.0, "ask": 0.6, "ask_size": 36.0, "iv": 1.1047, "open_interest": 0.0, "volume": 0.0, "delta": -0.1311, "gamma": 0.0344, "vega": 0.012, "theta": -0.0282, "rho": -0.0021, "theo": 0.4565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.464999988675118}, {"option": "WOLF261127C00018000", "bid": 4.4, "bid_size": 50.0, "ask": 5.45, "ask_size": 35.0, "iv": 1.045, "open_interest": 3.0, "volume": 0.0, "delta": 0.8202, "gamma": 0.0426, "vega": 0.0146, "theta": -0.0338, "rho": 0.0084, "theo": 4.984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-10-29T11:52:43", "percent_change": 0.0, "prev_day_close": 5.02499985694885}, {"option": "WOLF261127P00018000", "bid": 0.52, "bid_size": 11.0, "ask": 0.86, "ask_size": 46.0, "iv": 1.1008, "open_interest": 1.0, "volume": 0.0, "delta": -0.1782, "gamma": 0.0426, "vega": 0.0146, "theta": -0.0343, "rho": -0.0029, "theo": 0.6681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-10-19T10:20:47", "percent_change": 0.0, "prev_day_close": 0.71000000834465}, {"option": "WOLF261127C00019000", "bid": 3.75, "bid_size": 53.0, "ask": 4.7, "ask_size": 34.0, "iv": 1.0553, "open_interest": 0.0, "volume": 0.0, "delta": 0.7654, "gamma": 0.0502, "vega": 0.0172, "theta": -0.0398, "rho": 0.0083, "theo": 4.2644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.27500009536743}, {"option": "WOLF261127P00019000", "bid": 0.76, "bid_size": 9.0, "ask": 1.16, "ask_size": 28.0, "iv": 1.0865, "open_interest": 12.0, "volume": 0.0, "delta": -0.233, "gamma": 0.0503, "vega": 0.0172, "theta": -0.0402, "rho": -0.0037, "theo": 0.9459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.56, "last_trade_time": "2026-10-29T12:13:16", "percent_change": 0.0, "prev_day_close": 0.990000009536743}, {"option": "WOLF261127C00020000", "bid": 3.15, "bid_size": 44.0, "ask": 4.0, "ask_size": 44.0, "iv": 1.0525, "open_interest": 0.0, "volume": 0.0, "delta": 0.7047, "gamma": 0.0568, "vega": 0.0193, "theta": -0.0448, "rho": 0.008, "theo": 3.6173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-10-30T09:34:11", "percent_change": 0.0, "prev_day_close": 3.72500002384186}, {"option": "WOLF261127P00020000", "bid": 1.08, "bid_size": 6.0, "ask": 1.5, "ask_size": 13.0, "iv": 1.0815, "open_interest": 59.0, "volume": 0.0, "delta": -0.2938, "gamma": 0.0568, "vega": 0.0194, "theta": -0.0452, "rho": -0.0047, "theo": 1.2963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-10-30T13:54:18", "percent_change": 0.0, "prev_day_close": 1.3400000333786}, {"option": "WOLF261127C00021000", "bid": 2.74, "bid_size": 99.0, "ask": 3.4, "ask_size": 57.0, "iv": 1.0851, "open_interest": 2.0, "volume": 0.0, "delta": 0.6404, "gamma": 0.0616, "vega": 0.021, "theta": -0.0488, "rho": 0.0075, "theo": 3.046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.05, "last_trade_time": "2026-10-27T12:20:11", "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "WOLF261127P00021000", "bid": 1.48, "bid_size": 10.0, "ask": 1.95, "ask_size": 15.0, "iv": 1.07, "open_interest": 9.0, "volume": 0.0, "delta": -0.3582, "gamma": 0.0617, "vega": 0.021, "theta": -0.049, "rho": -0.0057, "theo": 1.7226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.37, "last_trade_time": "2026-10-30T14:47:51", "percent_change": 0.0, "prev_day_close": 1.77500003576279}, {"option": "WOLF261127C00022000", "bid": 2.28, "bid_size": 105.0, "ask": 2.83, "ask_size": 52.0, "iv": 1.0779, "open_interest": 0.0, "volume": 0.0, "delta": 0.5751, "gamma": 0.0644, "vega": 0.022, "theta": -0.0513, "rho": 0.0069, "theo": 2.5499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5900000333786}, {"option": "WOLF261127P00022000", "bid": 1.94, "bid_size": 8.0, "ask": 2.48, "ask_size": 94.0, "iv": 1.0692, "open_interest": 16.0, "volume": 0.0, "delta": -0.4236, "gamma": 0.0645, "vega": 0.022, "theta": -0.0515, "rho": -0.0067, "theo": 2.2241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-11-03T10:00:19", "percent_change": 0.0, "prev_day_close": 2.26999998092651}, {"option": "WOLF261127C00023000", "bid": 1.87, "bid_size": 20.0, "ask": 2.38, "ask_size": 245.0, "iv": 1.0796, "open_interest": 13.0, "volume": 0.0, "delta": 0.511, "gamma": 0.0653, "vega": 0.0224, "theta": -0.0525, "rho": 0.0062, "theo": 2.1252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.28, "last_trade_time": "2026-11-03T11:05:28", "percent_change": 0.0, "prev_day_close": 2.18499994277954}, {"option": "WOLF261127P00023000", "bid": 2.49, "bid_size": 5.0, "ask": 3.1, "ask_size": 35.0, "iv": 1.0787, "open_interest": 42.0, "volume": 0.0, "delta": -0.4878, "gamma": 0.0655, "vega": 0.0224, "theta": -0.0526, "rho": -0.0078, "theo": 2.7972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.65, "last_trade_time": "2026-10-30T14:17:21", "percent_change": 0.0, "prev_day_close": 2.81500005722046}, {"option": "WOLF261127C00024000", "bid": 1.54, "bid_size": 23.0, "ask": 1.99, "ask_size": 47.0, "iv": 1.0851, "open_interest": 11.0, "volume": 0.0, "delta": 0.4502, "gamma": 0.0645, "vega": 0.0222, "theta": -0.0524, "rho": 0.0056, "theo": 1.7661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.33, "last_trade_time": "2026-10-30T14:46:51", "percent_change": 0.0, "prev_day_close": 1.81499999761581}, {"option": "WOLF261127P00024000", "bid": 3.1, "bid_size": 8.0, "ask": 3.85, "ask_size": 36.0, "iv": 1.1032, "open_interest": 6.0, "volume": 0.0, "delta": -0.5489, "gamma": 0.0647, "vega": 0.0222, "theta": -0.0524, "rho": -0.0087, "theo": 3.4361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.95, "last_trade_time": "2026-10-30T15:39:45", "percent_change": 0.0, "prev_day_close": 3.47500002384186}, {"option": "WOLF261127C00025000", "bid": 1.19, "bid_size": 50.0, "ask": 1.67, "ask_size": 68.0, "iv": 1.0765, "open_interest": 15.0, "volume": 0.0, "delta": 0.3937, "gamma": 0.0622, "vega": 0.0216, "theta": -0.0512, "rho": 0.0049, "theo": 1.4654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.18, "last_trade_time": "2026-10-30T14:45:55", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "WOLF261127P00025000", "bid": 3.65, "bid_size": 17.0, "ask": 4.5, "ask_size": 34.0, "iv": 1.0658, "open_interest": 0.0, "volume": 0.0, "delta": -0.6055, "gamma": 0.0625, "vega": 0.0216, "theta": -0.0511, "rho": -0.0095, "theo": 4.1335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.64, "last_trade_time": "2026-10-14T13:54:23", "percent_change": 0.0, "prev_day_close": 4.17500007152557}, {"option": "WOLF261127C00026000", "bid": 0.96, "bid_size": 51.0, "ask": 1.45, "ask_size": 27.0, "iv": 1.0964, "open_interest": 4.0, "volume": 0.0, "delta": 0.3425, "gamma": 0.059, "vega": 0.0206, "theta": -0.0492, "rho": 0.0043, "theo": 1.2154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.01, "last_trade_time": "2026-10-30T15:11:09", "percent_change": 0.0, "prev_day_close": 1.24000000953674}, {"option": "WOLF261127P00026000", "bid": 4.45, "bid_size": 11.0, "ask": 5.25, "ask_size": 18.0, "iv": 1.0859, "open_interest": 4.0, "volume": 0.0, "delta": -0.6569, "gamma": 0.0592, "vega": 0.0206, "theta": -0.049, "rho": -0.0103, "theo": 4.8818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.09, "last_trade_time": "2026-10-28T10:28:32", "percent_change": 0.0, "prev_day_close": 4.85000014305115}, {"option": "WOLF261127C00027000", "bid": 0.77, "bid_size": 55.0, "ask": 1.22, "ask_size": 317.0, "iv": 1.1036, "open_interest": 5.0, "volume": 0.0, "delta": 0.2967, "gamma": 0.0551, "vega": 0.0194, "theta": -0.0466, "rho": 0.0038, "theo": 1.0086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.78, "last_trade_time": "2026-11-02T14:05:07", "percent_change": 0.0, "prev_day_close": 1.02500000596046}, {"option": "WOLF261127P00027000", "bid": 5.1, "bid_size": 97.0, "ask": 6.2, "ask_size": 108.0, "iv": 1.0984, "open_interest": 0.0, "volume": 0.0, "delta": -0.7029, "gamma": 0.0554, "vega": 0.0194, "theta": -0.0463, "rho": -0.0108, "theo": 5.6735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.69999980926514}, {"option": "WOLF261127C00028000", "bid": 0.65, "bid_size": 27.0, "ask": 1.03, "ask_size": 220.0, "iv": 1.1215, "open_interest": 4.0, "volume": 2.0, "delta": 0.2563, "gamma": 0.0508, "vega": 0.018, "theta": -0.0436, "rho": 0.0033, "theo": 0.8382, "change": -0.15, "open": 0.72, "high": 0.72, "low": 0.72, "tick": "no_change", "last_trade_price": 0.72, "last_trade_time": "2026-11-04T09:30:03", "percent_change": -17.2414, "prev_day_close": 0.870000004768372}, {"option": "WOLF261127P00028000", "bid": 5.9, "bid_size": 99.0, "ask": 6.95, "ask_size": 133.0, "iv": 1.0772, "open_interest": 6.0, "volume": 0.0, "delta": -0.7435, "gamma": 0.0511, "vega": 0.018, "theta": -0.0433, "rho": -0.0114, "theo": 6.5017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.93, "last_trade_time": "2026-10-29T15:03:35", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "WOLF261127C00029000", "bid": 0.51, "bid_size": 14.0, "ask": 0.87, "ask_size": 367.0, "iv": 1.1261, "open_interest": 6.0, "volume": 0.0, "delta": 0.2211, "gamma": 0.0464, "vega": 0.0166, "theta": -0.0405, "rho": 0.0028, "theo": 0.6979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.67, "last_trade_time": "2026-11-03T11:01:21", "percent_change": 0.0, "prev_day_close": 0.71000000834465}, {"option": "WOLF261127P00029000", "bid": 6.7, "bid_size": 118.0, "ask": 7.95, "ask_size": 171.0, "iv": 1.1093, "open_interest": 15.0, "volume": 0.0, "delta": -0.779, "gamma": 0.0468, "vega": 0.0166, "theta": -0.04, "rho": -0.0117, "theo": 7.3602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-11-02T10:42:14", "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "WOLF261127C00030000", "bid": 0.41, "bid_size": 100.0, "ask": 0.74, "ask_size": 403.0, "iv": 1.1364, "open_interest": 50.0, "volume": 0.0, "delta": 0.1905, "gamma": 0.0421, "vega": 0.0152, "theta": -0.0373, "rho": 0.0025, "theo": 0.5826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.54, "last_trade_time": "2026-11-03T10:44:48", "percent_change": 0.0, "prev_day_close": 0.579999998211861}, {"option": "WOLF261127P00030000", "bid": 7.6, "bid_size": 34.0, "ask": 8.9, "ask_size": 38.0, "iv": 1.1455, "open_interest": 3.0, "volume": 0.0, "delta": -0.8098, "gamma": 0.0425, "vega": 0.0151, "theta": -0.0368, "rho": -0.0121, "theo": 8.2438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.05, "last_trade_time": "2026-11-02T15:09:41", "percent_change": 0.0, "prev_day_close": 8.22499990463257}, {"option": "WOLF261127C00031000", "bid": 0.33, "bid_size": 40.0, "ask": 0.63, "ask_size": 27.0, "iv": 1.1466, "open_interest": 24.0, "volume": 0.0, "delta": 0.1642, "gamma": 0.0379, "vega": 0.0138, "theta": -0.0341, "rho": 0.0021, "theo": 0.4877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-02T15:34:59", "percent_change": 0.0, "prev_day_close": 0.49499998986721}, {"option": "WOLF261127P00031000", "bid": 8.45, "bid_size": 33.0, "ask": 9.8, "ask_size": 34.0, "iv": 1.1352, "open_interest": 10.0, "volume": 0.0, "delta": -0.8364, "gamma": 0.0384, "vega": 0.0137, "theta": -0.0335, "rho": -0.0122, "theo": 9.1481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.32, "last_trade_time": "2026-10-21T12:14:56", "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "WOLF261127C00032000", "bid": 0.21, "bid_size": 61.0, "ask": 0.54, "ask_size": 38.0, "iv": 1.135, "open_interest": 39.0, "volume": 0.0, "delta": 0.1416, "gamma": 0.034, "vega": 0.0126, "theta": -0.0311, "rho": 0.0018, "theo": 0.4095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.64, "last_trade_time": "2026-10-30T09:34:31", "percent_change": 0.0, "prev_day_close": 0.420000001788139}, {"option": "WOLF261127P00032000", "bid": 9.45, "bid_size": 24.0, "ask": 10.75, "ask_size": 32.0, "iv": 1.1878, "open_interest": 0.0, "volume": 0.0, "delta": -0.8593, "gamma": 0.0345, "vega": 0.0124, "theta": -0.0304, "rho": -0.0122, "theo": 10.0691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "WOLF261127C00033000", "bid": 0.17, "bid_size": 35.0, "ask": 0.46, "ask_size": 31.0, "iv": 1.1469, "open_interest": 14.0, "volume": 0.0, "delta": 0.1222, "gamma": 0.0305, "vega": 0.0113, "theta": -0.0282, "rho": 0.0016, "theo": 0.3449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.01, "last_trade_time": "2026-10-28T09:41:06", "percent_change": 0.0, "prev_day_close": 0.324999995529652}, {"option": "WOLF261127P00033000", "bid": 10.3, "bid_size": 18.0, "ask": 11.7, "ask_size": 23.0, "iv": 1.1703, "open_interest": 0.0, "volume": 0.0, "delta": -0.879, "gamma": 0.0309, "vega": 0.0112, "theta": -0.0275, "rho": -0.0122, "theo": 11.0041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9749999046326}, {"option": "WOLF261127C00034000", "bid": 0.15, "bid_size": 28.0, "ask": 0.4, "ask_size": 28.0, "iv": 1.1684, "open_interest": 21.0, "volume": 0.0, "delta": 0.1056, "gamma": 0.0272, "vega": 0.0102, "theta": -0.0256, "rho": 0.0014, "theo": 0.2915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-11-02T11:20:17", "percent_change": 0.0, "prev_day_close": 0.284999996423721}, {"option": "WOLF261127P00034000", "bid": 11.2, "bid_size": 18.0, "ask": 12.7, "ask_size": 36.0, "iv": 1.1847, "open_interest": 1.0, "volume": 0.0, "delta": -0.8958, "gamma": 0.0277, "vega": 0.01, "theta": -0.0248, "rho": -0.0121, "theo": 11.9502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.97, "last_trade_time": "2026-10-15T10:38:59", "percent_change": 0.0, "prev_day_close": 11.9500002861023}, {"option": "WOLF261127C00035000", "bid": 0.04, "bid_size": 75.0, "ask": 0.37, "ask_size": 39.0, "iv": 1.1471, "open_interest": 20.0, "volume": 0.0, "delta": 0.0914, "gamma": 0.0242, "vega": 0.0092, "theta": -0.0231, "rho": 0.0012, "theo": 0.2472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-10-30T15:58:35", "percent_change": 0.0, "prev_day_close": 0.260000005364418}, {"option": "WOLF261127P00035000", "bid": 12.1, "bid_size": 12.0, "ask": 13.7, "ask_size": 24.0, "iv": 1.1893, "open_interest": 0.0, "volume": 0.0, "delta": -0.9103, "gamma": 0.0248, "vega": 0.0089, "theta": -0.0222, "rho": -0.0121, "theo": 12.9057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9499998092651}, {"option": "WOLF261127C00036000", "bid": 0.01, "bid_size": 170.0, "ask": 0.35, "ask_size": 27.0, "iv": 1.1677, "open_interest": 8.0, "volume": 0.0, "delta": 0.0793, "gamma": 0.0216, "vega": 0.0082, "theta": -0.0209, "rho": 0.001, "theo": 0.2104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-02T14:08:58", "percent_change": 0.0, "prev_day_close": 0.200000006705523}, {"option": "WOLF261127P00036000", "bid": 13.1, "bid_size": 2.0, "ask": 14.7, "ask_size": 20.0, "iv": 1.2446, "open_interest": 0.0, "volume": 0.0, "delta": -0.9227, "gamma": 0.0221, "vega": 0.008, "theta": -0.0199, "rho": -0.012, "theo": 13.8687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9749999046326}, {"option": "WOLF261127C00037000", "bid": 0.01, "bid_size": 56.0, "ask": 0.34, "ask_size": 23.0, "iv": 1.2107, "open_interest": 6.0, "volume": 0.0, "delta": 0.0689, "gamma": 0.0192, "vega": 0.0074, "theta": -0.0188, "rho": 0.0009, "theo": 0.1796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-19T15:44:23", "percent_change": 0.0, "prev_day_close": 0.195000002160668}, {"option": "WOLF261127P00037000", "bid": 14.2, "bid_size": 36.0, "ask": 15.7, "ask_size": 36.0, "iv": 1.3545, "open_interest": 2.0, "volume": 0.0, "delta": -0.9334, "gamma": 0.0198, "vega": 0.0071, "theta": -0.0177, "rho": -0.0115, "theo": 14.8379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.83, "last_trade_time": "2026-10-20T10:22:37", "percent_change": 0.0, "prev_day_close": 14.7750000953674}, {"option": "WOLF261127C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.33, "ask_size": 55.0, "iv": 1.2441, "open_interest": 12.0, "volume": 0.0, "delta": 0.06, "gamma": 0.0171, "vega": 0.0066, "theta": -0.017, "rho": 0.0008, "theo": 0.1539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-02T14:09:17", "percent_change": 0.0, "prev_day_close": 0.170000006444752}, {"option": "WOLF261127P00038000", "bid": 15.0, "bid_size": 17.0, "ask": 16.7, "ask_size": 14.0, "iv": 1.2839, "open_interest": 0.0, "volume": 0.0, "delta": -0.9425, "gamma": 0.0177, "vega": 0.0063, "theta": -0.0158, "rho": -0.0114, "theo": 15.8123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.7500004768372}, {"option": "WOLF261127C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.32, "ask_size": 30.0, "iv": 1.2824, "open_interest": 4.0, "volume": 0.0, "delta": 0.0523, "gamma": 0.0152, "vega": 0.006, "theta": -0.0153, "rho": 0.0007, "theo": 0.1323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T14:12:31", "percent_change": 0.0, "prev_day_close": 0.155000005848706}, {"option": "WOLF261127P00039000", "bid": 16.1, "bid_size": 18.0, "ask": 17.55, "ask_size": 13.0, "iv": 1.295, "open_interest": 0.0, "volume": 0.0, "delta": -0.9504, "gamma": 0.0158, "vega": 0.0056, "theta": -0.014, "rho": -0.0107, "theo": 16.7909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.7250003814697}, {"option": "WOLF261127C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.32, "ask_size": 46.0, "iv": 1.3264, "open_interest": 3.0, "volume": 0.0, "delta": 0.0458, "gamma": 0.0136, "vega": 0.0054, "theta": -0.0138, "rho": 0.0006, "theo": 0.1141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T14:09:50", "percent_change": 0.0, "prev_day_close": 0.155000005848706}, {"option": "WOLF261127P00040000", "bid": 17.05, "bid_size": 36.0, "ask": 18.55, "ask_size": 13.0, "iv": 1.2994, "open_interest": 10.0, "volume": 0.0, "delta": -0.9573, "gamma": 0.0143, "vega": 0.0049, "theta": -0.0125, "rho": -0.0106, "theo": 17.773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.53, "last_trade_time": "2026-10-29T11:54:36", "percent_change": 0.0, "prev_day_close": 17.7749996185303}, {"option": "WOLF261127C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.31, "ask_size": 29.0, "iv": 1.3611, "open_interest": 5.0, "volume": 0.0, "delta": 0.0401, "gamma": 0.0121, "vega": 0.0048, "theta": -0.0125, "rho": 0.0005, "theo": 0.0987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-02T10:46:45", "percent_change": 0.0, "prev_day_close": 0.155000005848706}, {"option": "WOLF261127P00041000", "bid": 18.0, "bid_size": 66.0, "ask": 19.6, "ask_size": 15.0, "iv": 1.3432, "open_interest": 0.0, "volume": 0.0, "delta": -0.9632, "gamma": 0.0128, "vega": 0.0044, "theta": -0.011, "rho": -0.0103, "theo": 18.758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "WOLF261127C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 35.0, "iv": 1.5093, "open_interest": 0.0, "volume": 0.0, "delta": 0.0242, "gamma": 0.0077, "vega": 0.0032, "theta": -0.0083, "rho": 0.0003, "theo": 0.0569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-10-29T09:53:26", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "WOLF261127P00045000", "bid": 21.95, "bid_size": 47.0, "ask": 23.9, "ask_size": 9.0, "iv": 1.6975, "open_interest": 0.0, "volume": 0.0, "delta": -0.9806, "gamma": 0.0089, "vega": 0.0024, "theta": -0.0072, "rho": -0.0066, "theo": 22.7193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.8500003814697}, {"option": "WOLF261127C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 25.0, "iv": 1.6811, "open_interest": 2.0, "volume": 0.0, "delta": 0.0135, "gamma": 0.0045, "vega": 0.0019, "theta": -0.0051, "rho": 0.0002, "theo": 0.0304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-10-23T09:30:56", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "WOLF261127P00050000", "bid": 26.9, "bid_size": 51.0, "ask": 28.85, "ask_size": 8.0, "iv": 1.8175, "open_interest": 0.0, "volume": 0.0, "delta": -0.993, "gamma": 0.005, "vega": 0.0009, "theta": -0.0036, "rho": -0.0032, "theo": 27.7003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.8499994277954}, {"option": "WOLF261204C00014000", "bid": 7.75, "bid_size": 56.0, "ask": 9.15, "ask_size": 14.0, "iv": 0.9366, "open_interest": 0.0, "volume": 0.0, "delta": 0.9465, "gamma": 0.0151, "vega": 0.0068, "theta": -0.0115, "rho": 0.0073, "theo": 8.547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.47499990463257}, {"option": "WOLF261204P00014000", "bid": 0.01, "bid_size": 193.0, "ask": 0.38, "ask_size": 28.0, "iv": 1.1389, "open_interest": 1.0, "volume": 0.0, "delta": -0.0522, "gamma": 0.0148, "vega": 0.0069, "theta": -0.0124, "rho": -0.0011, "theo": 0.1753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-11-02T11:24:15", "percent_change": 0.0, "prev_day_close": 0.195000002160668}, {"option": "WOLF261204C00015000", "bid": 6.85, "bid_size": 54.0, "ask": 8.2, "ask_size": 30.0, "iv": 0.9417, "open_interest": 0.0, "volume": 0.0, "delta": 0.9221, "gamma": 0.0205, "vega": 0.0092, "theta": -0.0156, "rho": 0.0081, "theo": 7.6439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "WOLF261204P00015000", "bid": 0.12, "bid_size": 49.0, "ask": 0.44, "ask_size": 40.0, "iv": 1.0994, "open_interest": 0.0, "volume": 0.0, "delta": -0.0762, "gamma": 0.0203, "vega": 0.0092, "theta": -0.0164, "rho": -0.0016, "theo": 0.2704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000004470348}, {"option": "WOLF261204C00016000", "bid": 6.05, "bid_size": 99.0, "ask": 7.25, "ask_size": 42.0, "iv": 0.9535, "open_interest": 1.0, "volume": 0.0, "delta": 0.8908, "gamma": 0.0268, "vega": 0.0119, "theta": -0.0202, "rho": 0.0088, "theo": 6.78, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-11-03T09:30:06", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "WOLF261204P00016000", "bid": 0.29, "bid_size": 11.0, "ask": 0.54, "ask_size": 28.0, "iv": 1.0805, "open_interest": 0.0, "volume": 0.0, "delta": -0.1073, "gamma": 0.0266, "vega": 0.0119, "theta": -0.0209, "rho": -0.0022, "theo": 0.4042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.390000000596046}, {"option": "WOLF261204C00017000", "bid": 5.25, "bid_size": 85.0, "ask": 6.4, "ask_size": 51.0, "iv": 0.9592, "open_interest": 0.0, "volume": 0.0, "delta": 0.8522, "gamma": 0.0335, "vega": 0.0147, "theta": -0.025, "rho": 0.0091, "theo": 5.9643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.92499995231628}, {"option": "WOLF261204P00017000", "bid": 0.45, "bid_size": 10.0, "ask": 0.74, "ask_size": 36.0, "iv": 1.0642, "open_interest": 0.0, "volume": 0.0, "delta": -0.1457, "gamma": 0.0334, "vega": 0.0148, "theta": -0.0256, "rho": -0.0031, "theo": 0.586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "WOLF261204C00018000", "bid": 4.55, "bid_size": 46.0, "ask": 5.6, "ask_size": 33.0, "iv": 0.9725, "open_interest": 0.0, "volume": 0.0, "delta": 0.8067, "gamma": 0.0402, "vega": 0.0176, "theta": -0.0298, "rho": 0.0093, "theo": 5.2052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.14999985694885}, {"option": "WOLF261204P00018000", "bid": 0.66, "bid_size": 10.0, "ask": 1.03, "ask_size": 21.0, "iv": 1.0602, "open_interest": 3.0, "volume": 0.0, "delta": -0.1911, "gamma": 0.0401, "vega": 0.0176, "theta": -0.0303, "rho": -0.004, "theo": 0.8241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-11-02T10:30:17", "percent_change": 0.0, "prev_day_close": 0.830000013113022}, {"option": "WOLF261204C00019000", "bid": 3.95, "bid_size": 89.0, "ask": 4.9, "ask_size": 57.0, "iv": 0.9996, "open_interest": 0.0, "volume": 0.0, "delta": 0.7552, "gamma": 0.0464, "vega": 0.0202, "theta": -0.0343, "rho": 0.0092, "theo": 4.5092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.42499995231628}, {"option": "WOLF261204P00019000", "bid": 0.94, "bid_size": 10.0, "ask": 1.36, "ask_size": 28.0, "iv": 1.054, "open_interest": 3.0, "volume": 0.0, "delta": -0.2424, "gamma": 0.0463, "vega": 0.0202, "theta": -0.0346, "rho": -0.0051, "theo": 1.1252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.26, "last_trade_time": "2026-11-02T11:24:15", "percent_change": 0.0, "prev_day_close": 1.16499996185303}, {"option": "WOLF261204C00020000", "bid": 3.35, "bid_size": 106.0, "ask": 4.2, "ask_size": 77.0, "iv": 0.9904, "open_interest": 0.0, "volume": 0.0, "delta": 0.6994, "gamma": 0.0516, "vega": 0.0223, "theta": -0.038, "rho": 0.009, "theo": 3.8806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.92499995231628}, {"option": "WOLF261204P00020000", "bid": 1.28, "bid_size": 9.0, "ask": 1.76, "ask_size": 42.0, "iv": 1.0497, "open_interest": 1.0, "volume": 0.0, "delta": -0.2982, "gamma": 0.0516, "vega": 0.0223, "theta": -0.0383, "rho": -0.0063, "theo": 1.4936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.53, "last_trade_time": "2026-11-03T11:01:19", "percent_change": 0.0, "prev_day_close": 1.50999999046326}, {"option": "WOLF261204C00021000", "bid": 2.88, "bid_size": 94.0, "ask": 3.7, "ask_size": 17.0, "iv": 1.0236, "open_interest": 4.0, "volume": 0.0, "delta": 0.6411, "gamma": 0.0555, "vega": 0.024, "theta": -0.041, "rho": 0.0086, "theo": 3.321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.59, "last_trade_time": "2026-11-02T14:05:07", "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "WOLF261204P00021000", "bid": 1.69, "bid_size": 7.0, "ask": 2.23, "ask_size": 22.0, "iv": 1.0485, "open_interest": 5.0, "volume": 0.0, "delta": -0.3566, "gamma": 0.0555, "vega": 0.024, "theta": -0.0412, "rho": -0.0076, "theo": 1.931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.36, "last_trade_time": "2026-11-02T13:40:59", "percent_change": 0.0, "prev_day_close": 1.96000003814697}, {"option": "WOLF261204C00022000", "bid": 2.44, "bid_size": 64.0, "ask": 3.1, "ask_size": 54.0, "iv": 1.0135, "open_interest": 0.0, "volume": 0.0, "delta": 0.582, "gamma": 0.058, "vega": 0.0251, "theta": -0.043, "rho": 0.0081, "theo": 2.8292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "WOLF261204P00022000", "bid": 2.19, "bid_size": 6.0, "ask": 2.78, "ask_size": 23.0, "iv": 1.0565, "open_interest": 28.0, "volume": 0.0, "delta": -0.4157, "gamma": 0.058, "vega": 0.0251, "theta": -0.043, "rho": -0.0088, "theo": 2.4363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.17, "last_trade_time": "2026-11-02T15:32:41", "percent_change": 0.0, "prev_day_close": 2.50499999523163}, {"option": "WOLF261204C00023000", "bid": 2.04, "bid_size": 79.0, "ask": 2.7, "ask_size": 103.0, "iv": 1.0269, "open_interest": 10.0, "volume": 0.0, "delta": 0.524, "gamma": 0.059, "vega": 0.0256, "theta": -0.044, "rho": 0.0075, "theo": 2.4021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.38, "last_trade_time": "2026-11-03T15:00:14", "percent_change": 0.0, "prev_day_close": 2.38499999046326}, {"option": "WOLF261204P00023000", "bid": 2.71, "bid_size": 9.0, "ask": 3.4, "ask_size": 27.0, "iv": 1.0585, "open_interest": 1.0, "volume": 0.0, "delta": -0.4738, "gamma": 0.0591, "vega": 0.0256, "theta": -0.044, "rho": -0.0101, "theo": 3.0062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-10-30T11:04:23", "percent_change": 0.0, "prev_day_close": 3.0699999332428}, {"option": "WOLF261204C00024000", "bid": 1.71, "bid_size": 30.0, "ask": 2.25, "ask_size": 33.0, "iv": 1.0219, "open_interest": 10.0, "volume": 0.0, "delta": 0.4684, "gamma": 0.0587, "vega": 0.0256, "theta": -0.0441, "rho": 0.0068, "theo": 2.0346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-11-03T11:46:47", "percent_change": 0.0, "prev_day_close": 2.04000002145767}, {"option": "WOLF261204P00024000", "bid": 3.25, "bid_size": 23.0, "ask": 4.0, "ask_size": 58.0, "iv": 1.0389, "open_interest": 2.0, "volume": 0.0, "delta": -0.5295, "gamma": 0.0589, "vega": 0.0256, "theta": -0.044, "rho": -0.0112, "theo": 3.636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.55, "last_trade_time": "2026-11-03T11:13:57", "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "WOLF261204C00025000", "bid": 1.41, "bid_size": 47.0, "ask": 1.98, "ask_size": 92.0, "iv": 1.0378, "open_interest": 4.0, "volume": 0.0, "delta": 0.4163, "gamma": 0.0573, "vega": 0.0251, "theta": -0.0434, "rho": 0.0062, "theo": 1.7209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.61, "last_trade_time": "2026-11-03T09:52:02", "percent_change": 0.0, "prev_day_close": 1.7150000333786}, {"option": "WOLF261204P00025000", "bid": 3.9, "bid_size": 15.0, "ask": 4.7, "ask_size": 27.0, "iv": 1.0403, "open_interest": 6.0, "volume": 0.0, "delta": -0.5818, "gamma": 0.0575, "vega": 0.0251, "theta": -0.0433, "rho": -0.0122, "theo": 4.3196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-10-30T15:26:39", "percent_change": 0.0, "prev_day_close": 4.32500004768372}, {"option": "WOLF261204C00026000", "bid": 1.17, "bid_size": 78.0, "ask": 1.69, "ask_size": 170.0, "iv": 1.0436, "open_interest": 27.0, "volume": 0.0, "delta": 0.3682, "gamma": 0.0551, "vega": 0.0242, "theta": -0.0422, "rho": 0.0056, "theo": 1.4549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.43, "last_trade_time": "2026-11-03T11:02:13", "percent_change": 0.0, "prev_day_close": 1.45999997854233}, {"option": "WOLF261204P00026000", "bid": 4.6, "bid_size": 27.0, "ask": 5.5, "ask_size": 27.0, "iv": 1.0535, "open_interest": 5.0, "volume": 0.0, "delta": -0.6301, "gamma": 0.0553, "vega": 0.0242, "theta": -0.0419, "rho": -0.0132, "theo": 5.051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.35, "last_trade_time": "2026-11-02T11:22:35", "percent_change": 0.0, "prev_day_close": 5.125}, {"option": "WOLF261204C00027000", "bid": 0.96, "bid_size": 43.0, "ask": 1.44, "ask_size": 27.0, "iv": 1.0473, "open_interest": 1.0, "volume": 0.0, "delta": 0.3244, "gamma": 0.0522, "vega": 0.0231, "theta": -0.0404, "rho": 0.005, "theo": 1.2303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2026-10-28T15:36:39", "percent_change": 0.0, "prev_day_close": 1.23000001907349}, {"option": "WOLF261204P00027000", "bid": 5.3, "bid_size": 43.0, "ask": 6.4, "ask_size": 18.0, "iv": 1.0716, "open_interest": 0.0, "volume": 0.0, "delta": -0.674, "gamma": 0.0525, "vega": 0.0231, "theta": -0.0401, "rho": -0.0141, "theo": 5.824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.82500004768372}, {"option": "WOLF261204C00028000", "bid": 0.79, "bid_size": 52.0, "ask": 1.24, "ask_size": 25.0, "iv": 1.0554, "open_interest": 1.0, "volume": 0.0, "delta": 0.2851, "gamma": 0.049, "vega": 0.0218, "theta": -0.0384, "rho": 0.0044, "theo": 1.0411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.88, "last_trade_time": "2026-11-02T12:22:58", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "WOLF261204P00028000", "bid": 6.1, "bid_size": 27.0, "ask": 7.25, "ask_size": 18.0, "iv": 1.0868, "open_interest": 1.0, "volume": 0.0, "delta": -0.7135, "gamma": 0.0493, "vega": 0.0218, "theta": -0.0379, "rho": -0.0147, "theo": 6.6327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.68, "last_trade_time": "2026-10-30T14:25:47", "percent_change": 0.0, "prev_day_close": 6.72499990463257}, {"option": "WOLF261204C00029000", "bid": 0.68, "bid_size": 17.0, "ask": 1.06, "ask_size": 28.0, "iv": 1.0689, "open_interest": 1.0, "volume": 0.0, "delta": 0.2501, "gamma": 0.0455, "vega": 0.0204, "theta": -0.0361, "rho": 0.0039, "theo": 0.8823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.69, "last_trade_time": "2026-10-27T10:13:35", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "WOLF261204P00029000", "bid": 6.9, "bid_size": 37.0, "ask": 8.1, "ask_size": 17.0, "iv": 1.0888, "open_interest": 0.0, "volume": 0.0, "delta": -0.7488, "gamma": 0.0459, "vega": 0.0204, "theta": -0.0355, "rho": -0.0152, "theo": 7.4718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.57500004768372}, {"option": "WOLF261204C00030000", "bid": 0.56, "bid_size": 11.0, "ask": 0.92, "ask_size": 111.0, "iv": 1.078, "open_interest": 7.0, "volume": 0.0, "delta": 0.2192, "gamma": 0.042, "vega": 0.019, "theta": -0.0338, "rho": 0.0034, "theo": 0.749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-03T15:00:14", "percent_change": 0.0, "prev_day_close": 0.729999989271164}, {"option": "WOLF261204P00030000", "bid": 7.75, "bid_size": 19.0, "ask": 9.0, "ask_size": 18.0, "iv": 1.1029, "open_interest": 1.0, "volume": 0.0, "delta": -0.78, "gamma": 0.0424, "vega": 0.0189, "theta": -0.0331, "rho": -0.0158, "theo": 8.3367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.11, "last_trade_time": "2026-11-02T15:09:41", "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "WOLF261204C00031000", "bid": 0.46, "bid_size": 16.0, "ask": 0.79, "ask_size": 19.0, "iv": 1.0837, "open_interest": 0.0, "volume": 0.0, "delta": 0.1919, "gamma": 0.0385, "vega": 0.0176, "theta": -0.0314, "rho": 0.0031, "theo": 0.6372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.639999985694885}, {"option": "WOLF261204P00031000", "bid": 8.7, "bid_size": 14.0, "ask": 9.9, "ask_size": 18.0, "iv": 1.1341, "open_interest": 0.0, "volume": 0.0, "delta": -0.8075, "gamma": 0.039, "vega": 0.0174, "theta": -0.0306, "rho": -0.016, "theo": 9.2231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "WOLF261204C00032000", "bid": 0.32, "bid_size": 23.0, "ask": 0.69, "ask_size": 28.0, "iv": 1.0747, "open_interest": 5.0, "volume": 0.0, "delta": 0.1681, "gamma": 0.0352, "vega": 0.0161, "theta": -0.029, "rho": 0.0027, "theo": 0.5433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-28T09:30:02", "percent_change": 0.0, "prev_day_close": 0.544999986886978}, {"option": "WOLF261204P00032000", "bid": 9.6, "bid_size": 13.0, "ask": 10.85, "ask_size": 19.0, "iv": 1.158, "open_interest": 0.0, "volume": 0.0, "delta": -0.8316, "gamma": 0.0356, "vega": 0.016, "theta": -0.0281, "rho": -0.0164, "theo": 10.1277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.125}, {"option": "WOLF261204C00033000", "bid": 0.26, "bid_size": 25.0, "ask": 0.6, "ask_size": 28.0, "iv": 1.0833, "open_interest": 1.0, "volume": 0.0, "delta": 0.1473, "gamma": 0.032, "vega": 0.0148, "theta": -0.0267, "rho": 0.0024, "theo": 0.4644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-10-26T10:09:52", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "WOLF261204P00033000", "bid": 10.4, "bid_size": 39.0, "ask": 11.8, "ask_size": 27.0, "iv": 1.1424, "open_interest": 0.0, "volume": 0.0, "delta": -0.8527, "gamma": 0.0325, "vega": 0.0146, "theta": -0.0258, "rho": -0.0163, "theo": 11.0474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "WOLF261204C00034000", "bid": 0.21, "bid_size": 27.0, "ask": 0.53, "ask_size": 28.0, "iv": 1.0942, "open_interest": 0.0, "volume": 0.0, "delta": 0.1291, "gamma": 0.029, "vega": 0.0135, "theta": -0.0245, "rho": 0.0021, "theo": 0.3979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.359999999403954}, {"option": "WOLF261204P00034000", "bid": 11.35, "bid_size": 24.0, "ask": 12.75, "ask_size": 27.0, "iv": 1.1664, "open_interest": 0.0, "volume": 0.0, "delta": -0.8712, "gamma": 0.0296, "vega": 0.0133, "theta": -0.0235, "rho": -0.0165, "theo": 11.9799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9749999046326}, {"option": "WOLF261204C00035000", "bid": 0.16, "bid_size": 22.0, "ask": 0.46, "ask_size": 29.0, "iv": 1.0969, "open_interest": 3.0, "volume": 0.0, "delta": 0.1133, "gamma": 0.0263, "vega": 0.0123, "theta": -0.0225, "rho": 0.0018, "theo": 0.3419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.61, "last_trade_time": "2026-10-27T09:30:07", "percent_change": 0.0, "prev_day_close": 0.304999999701977}, {"option": "WOLF261204P00035000", "bid": 12.35, "bid_size": 17.0, "ask": 13.7, "ask_size": 27.0, "iv": 1.2033, "open_interest": 0.0, "volume": 0.0, "delta": -0.8873, "gamma": 0.0269, "vega": 0.0121, "theta": -0.0214, "rho": -0.0163, "theo": 12.9228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9249997138977}, {"option": "WOLF261204C00036000", "bid": 0.1, "bid_size": 39.0, "ask": 0.41, "ask_size": 33.0, "iv": 1.0949, "open_interest": 1.0, "volume": 0.0, "delta": 0.0996, "gamma": 0.0238, "vega": 0.0112, "theta": -0.0206, "rho": 0.0016, "theo": 0.2946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-11-02T14:10:30", "percent_change": 0.0, "prev_day_close": 0.280000001192093}, {"option": "WOLF261204P00036000", "bid": 13.2, "bid_size": 43.0, "ask": 14.7, "ask_size": 18.0, "iv": 1.1972, "open_interest": 0.0, "volume": 0.0, "delta": -0.9014, "gamma": 0.0244, "vega": 0.011, "theta": -0.0194, "rho": -0.0162, "theo": 13.8748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8500003814697}, {"option": "WOLF261211C00014000", "bid": 7.75, "bid_size": 50.0, "ask": 9.35, "ask_size": 10.0, "iv": 1.1021, "open_interest": 0.0, "volume": 0.0, "delta": 0.9354, "gamma": 0.0165, "vega": 0.0087, "theta": -0.0119, "rho": 0.0086, "theo": 8.522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "WOLF261211P00014000", "bid": 0.06, "bid_size": 69.0, "ask": 0.43, "ask_size": 27.0, "iv": 1.0799, "open_interest": 0.0, "volume": 0.0, "delta": -0.063, "gamma": 0.0162, "vega": 0.0088, "theta": -0.0125, "rho": -0.0016, "theo": 0.2367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.244999997317791}, {"option": "WOLF261211C00015000", "bid": 6.95, "bid_size": 51.0, "ask": 8.2, "ask_size": 10.0, "iv": 0.9921, "open_interest": 0.0, "volume": 0.0, "delta": 0.9089, "gamma": 0.0217, "vega": 0.0114, "theta": -0.0155, "rho": 0.0095, "theo": 7.6407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "WOLF261211P00015000", "bid": 0.22, "bid_size": 19.0, "ask": 0.51, "ask_size": 29.0, "iv": 1.0621, "open_interest": 0.0, "volume": 0.0, "delta": -0.0892, "gamma": 0.0214, "vega": 0.0115, "theta": -0.016, "rho": -0.0023, "theo": 0.3539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "WOLF261211C00016000", "bid": 6.15, "bid_size": 49.0, "ask": 7.35, "ask_size": 10.0, "iv": 1.001, "open_interest": 0.0, "volume": 0.0, "delta": 0.8759, "gamma": 0.0274, "vega": 0.0144, "theta": -0.0194, "rho": 0.0102, "theo": 6.802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.82499980926514}, {"option": "WOLF261211P00016000", "bid": 0.37, "bid_size": 12.0, "ask": 0.64, "ask_size": 20.0, "iv": 1.0324, "open_interest": 0.0, "volume": 0.0, "delta": -0.1217, "gamma": 0.0272, "vega": 0.0144, "theta": -0.0199, "rho": -0.0032, "theo": 0.5131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.515000000596046}, {"option": "WOLF261211C00017000", "bid": 5.4, "bid_size": 49.0, "ask": 6.5, "ask_size": 7.0, "iv": 0.9898, "open_interest": 0.0, "volume": 0.0, "delta": 0.8367, "gamma": 0.0334, "vega": 0.0174, "theta": -0.0235, "rho": 0.0106, "theo": 6.0133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "WOLF261211P00017000", "bid": 0.56, "bid_size": 10.0, "ask": 0.87, "ask_size": 28.0, "iv": 1.0229, "open_interest": 0.0, "volume": 0.0, "delta": -0.1606, "gamma": 0.0332, "vega": 0.0174, "theta": -0.0238, "rho": -0.0042, "theo": 0.7218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.759999990463257}, {"option": "WOLF261211C00018000", "bid": 4.7, "bid_size": 44.0, "ask": 5.75, "ask_size": 14.0, "iv": 0.9906, "open_interest": 0.0, "volume": 0.0, "delta": 0.7918, "gamma": 0.0392, "vega": 0.0203, "theta": -0.0273, "rho": 0.0107, "theo": 5.2811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.27500009536743}, {"option": "WOLF261211P00018000", "bid": 0.8, "bid_size": 9.0, "ask": 1.18, "ask_size": 17.0, "iv": 1.0201, "open_interest": 0.0, "volume": 0.0, "delta": -0.2052, "gamma": 0.039, "vega": 0.0203, "theta": -0.0276, "rho": -0.0054, "theo": 0.9867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.995000004768372}, {"option": "WOLF261211C00019000", "bid": 4.1, "bid_size": 25.0, "ask": 5.05, "ask_size": 18.0, "iv": 0.9973, "open_interest": 0.0, "volume": 0.0, "delta": 0.7423, "gamma": 0.0444, "vega": 0.0229, "theta": -0.0308, "rho": 0.0106, "theo": 4.6101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64999985694885}, {"option": "WOLF261211P00019000", "bid": 1.1, "bid_size": 11.0, "ask": 1.53, "ask_size": 25.0, "iv": 1.0138, "open_interest": 1.0, "volume": 0.0, "delta": -0.2546, "gamma": 0.0442, "vega": 0.0229, "theta": -0.0311, "rho": -0.0067, "theo": 1.3125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.44, "last_trade_time": "2026-10-30T12:39:17", "percent_change": 0.0, "prev_day_close": 1.30499994754791}, {"option": "WOLF261211C00020000", "bid": 3.55, "bid_size": 42.0, "ask": 4.4, "ask_size": 24.0, "iv": 0.998, "open_interest": 0.0, "volume": 0.0, "delta": 0.6894, "gamma": 0.0487, "vega": 0.025, "theta": -0.0337, "rho": 0.0104, "theo": 4.003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.17499995231628}, {"option": "WOLF261211P00020000", "bid": 1.46, "bid_size": 10.0, "ask": 1.95, "ask_size": 23.0, "iv": 1.0104, "open_interest": 0.0, "volume": 0.0, "delta": -0.3073, "gamma": 0.0486, "vega": 0.025, "theta": -0.0339, "rho": -0.008, "theo": 1.702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67999994754791}, {"option": "WOLF261211C00021000", "bid": 3.05, "bid_size": 31.0, "ask": 3.8, "ask_size": 34.0, "iv": 0.9943, "open_interest": 1.0, "volume": 0.0, "delta": 0.6348, "gamma": 0.0519, "vega": 0.0267, "theta": -0.036, "rho": 0.0099, "theo": 3.4601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.01, "last_trade_time": "2026-10-30T12:46:34", "percent_change": 0.0, "prev_day_close": 3.52499997615814}, {"option": "WOLF261211P00021000", "bid": 1.91, "bid_size": 3.0, "ask": 2.43, "ask_size": 25.0, "iv": 1.0128, "open_interest": 0.0, "volume": 0.0, "delta": -0.3619, "gamma": 0.0519, "vega": 0.0267, "theta": -0.0361, "rho": -0.0096, "theo": 2.1556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.16499996185303}, {"option": "WOLF261211C00022000", "bid": 2.64, "bid_size": 34.0, "ask": 3.4, "ask_size": 33.0, "iv": 1.0218, "open_interest": 55.0, "volume": 0.0, "delta": 0.5799, "gamma": 0.054, "vega": 0.0278, "theta": -0.0375, "rho": 0.0093, "theo": 2.9799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.68, "last_trade_time": "2026-11-02T09:38:14", "percent_change": 0.0, "prev_day_close": 3.00999999046326}, {"option": "WOLF261211P00022000", "bid": 2.37, "bid_size": 9.0, "ask": 2.99, "ask_size": 25.0, "iv": 1.0103, "open_interest": 0.0, "volume": 0.0, "delta": -0.4168, "gamma": 0.054, "vega": 0.0278, "theta": -0.0375, "rho": -0.0111, "theo": 2.6719, "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": 2.67500007152557}, {"option": "WOLF261211C00023000", "bid": 2.32, "bid_size": 20.0, "ask": 2.94, "ask_size": 192.0, "iv": 1.0089, "open_interest": 8.0, "volume": 0.0, "delta": 0.526, "gamma": 0.055, "vega": 0.0283, "theta": -0.0383, "rho": 0.0087, "theo": 2.5592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-11-03T11:05:54", "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "WOLF261211P00023000", "bid": 2.91, "bid_size": 6.0, "ask": 3.55, "ask_size": 10.0, "iv": 1.0112, "open_interest": 0.0, "volume": 0.0, "delta": -0.4707, "gamma": 0.055, "vega": 0.0283, "theta": -0.0383, "rho": -0.0125, "theo": 3.2476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.22500002384186}, {"option": "WOLF261211C00024000", "bid": 1.91, "bid_size": 18.0, "ask": 2.55, "ask_size": 26.0, "iv": 1.0239, "open_interest": 0.0, "volume": 0.0, "delta": 0.4742, "gamma": 0.0548, "vega": 0.0283, "theta": -0.0384, "rho": 0.0081, "theo": 2.1933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.24500000476837}, {"option": "WOLF261211P00024000", "bid": 3.55, "bid_size": 8.0, "ask": 4.2, "ask_size": 27.0, "iv": 1.0097, "open_interest": 3.0, "volume": 0.0, "delta": -0.5226, "gamma": 0.0549, "vega": 0.0283, "theta": -0.0383, "rho": -0.0138, "theo": 3.8784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-11-02T11:53:29", "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "WOLF261211C00025000", "bid": 1.67, "bid_size": 17.0, "ask": 2.2, "ask_size": 211.0, "iv": 1.0133, "open_interest": 1.0, "volume": 0.0, "delta": 0.4254, "gamma": 0.0538, "vega": 0.0278, "theta": -0.0379, "rho": 0.0074, "theo": 1.8774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-11-03T11:01:19", "percent_change": 0.0, "prev_day_close": 1.89499998092651}, {"option": "WOLF261211P00025000", "bid": 4.25, "bid_size": 6.0, "ask": 5.0, "ask_size": 59.0, "iv": 1.0379, "open_interest": 0.0, "volume": 0.0, "delta": -0.5715, "gamma": 0.054, "vega": 0.0278, "theta": -0.0378, "rho": -0.0151, "theo": 4.559, "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": 4.55000019073486}, {"option": "WOLF261211C00026000", "bid": 1.36, "bid_size": 46.0, "ask": 1.85, "ask_size": 74.0, "iv": 1.0177, "open_interest": 0.0, "volume": 1.0, "delta": 0.3799, "gamma": 0.0521, "vega": 0.0271, "theta": -0.037, "rho": 0.0066, "theo": 1.6061, "change": -0.165, "open": 1.48, "high": 1.48, "low": 1.48, "tick": "down", "last_trade_price": 1.48, "last_trade_time": "2026-11-04T09:30:16", "percent_change": -10.0304, "prev_day_close": 1.64500004053116}, {"option": "WOLF261211P00026000", "bid": 4.8, "bid_size": 18.0, "ask": 5.75, "ask_size": 60.0, "iv": 1.0147, "open_interest": 0.0, "volume": 0.0, "delta": -0.6171, "gamma": 0.0522, "vega": 0.0271, "theta": -0.0367, "rho": -0.0163, "theo": 5.2845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.27500009536743}, {"option": "WOLF261211C00027000", "bid": 1.14, "bid_size": 19.0, "ask": 1.65, "ask_size": 80.0, "iv": 1.0308, "open_interest": 0.0, "volume": 0.0, "delta": 0.3382, "gamma": 0.0498, "vega": 0.026, "theta": -0.0356, "rho": 0.006, "theo": 1.374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39500004053116}, {"option": "WOLF261211P00027000", "bid": 5.7, "bid_size": 5.0, "ask": 6.55, "ask_size": 67.0, "iv": 1.0518, "open_interest": 5.0, "volume": 0.0, "delta": -0.659, "gamma": 0.05, "vega": 0.026, "theta": -0.0353, "rho": -0.0172, "theo": 6.0492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.02, "last_trade_time": "2026-11-03T12:24:52", "percent_change": 0.0, "prev_day_close": 6.07500004768372}, {"option": "WOLF261211C00028000", "bid": 0.92, "bid_size": 13.0, "ask": 1.43, "ask_size": 20.0, "iv": 1.0274, "open_interest": 0.0, "volume": 0.0, "delta": 0.3003, "gamma": 0.0471, "vega": 0.0247, "theta": -0.034, "rho": 0.0054, "theo": 1.176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22000002861023}, {"option": "WOLF261211P00028000", "bid": 6.25, "bid_size": 18.0, "ask": 7.4, "ask_size": 21.0, "iv": 1.0184, "open_interest": 0.0, "volume": 0.0, "delta": -0.6971, "gamma": 0.0474, "vega": 0.0247, "theta": -0.0336, "rho": -0.0182, "theo": 6.8482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.875}, {"option": "WOLF261211C00029000", "bid": 0.84, "bid_size": 9.0, "ask": 1.25, "ask_size": 20.0, "iv": 1.0493, "open_interest": 0.0, "volume": 0.0, "delta": 0.2662, "gamma": 0.0442, "vega": 0.0233, "theta": -0.0322, "rho": 0.0048, "theo": 1.0075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0450000166893}, {"option": "WOLF261211P00029000", "bid": 7.1, "bid_size": 15.0, "ask": 8.25, "ask_size": 24.0, "iv": 1.0324, "open_interest": 0.0, "volume": 0.0, "delta": -0.7315, "gamma": 0.0446, "vega": 0.0233, "theta": -0.0318, "rho": -0.019, "theo": 7.6769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.625}, {"option": "WOLF261211C00030000", "bid": 0.7, "bid_size": 15.0, "ask": 1.1, "ask_size": 24.0, "iv": 1.0553, "open_interest": 2.0, "volume": 0.0, "delta": 0.2356, "gamma": 0.0412, "vega": 0.0219, "theta": -0.0303, "rho": 0.0044, "theo": 0.8641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.83, "last_trade_time": "2026-11-02T11:28:40", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "WOLF261211P00030000", "bid": 8.0, "bid_size": 17.0, "ask": 9.15, "ask_size": 18.0, "iv": 1.0591, "open_interest": 0.0, "volume": 0.0, "delta": -0.7623, "gamma": 0.0416, "vega": 0.0218, "theta": -0.0298, "rho": -0.0195, "theo": 8.5309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.47500038146973}, {"option": "WOLF261211C00031000", "bid": 0.54, "bid_size": 26.0, "ask": 0.95, "ask_size": 28.0, "iv": 1.0462, "open_interest": 0.0, "volume": 0.0, "delta": 0.2084, "gamma": 0.0382, "vega": 0.0204, "theta": -0.0284, "rho": 0.0039, "theo": 0.7424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.755000025033951}, {"option": "WOLF261211P00031000", "bid": 8.85, "bid_size": 14.0, "ask": 10.05, "ask_size": 21.0, "iv": 1.0661, "open_interest": 0.0, "volume": 0.0, "delta": -0.7898, "gamma": 0.0386, "vega": 0.0203, "theta": -0.0278, "rho": -0.02, "theo": 9.4067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "WOLF261211C00032000", "bid": 0.43, "bid_size": 22.0, "ask": 0.84, "ask_size": 94.0, "iv": 1.0489, "open_interest": 3.0, "volume": 0.0, "delta": 0.1842, "gamma": 0.0352, "vega": 0.0189, "theta": -0.0264, "rho": 0.0035, "theo": 0.6388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-03T11:59:48", "percent_change": 0.0, "prev_day_close": 0.6700000166893}, {"option": "WOLF261211P00032000", "bid": 9.65, "bid_size": 17.0, "ask": 10.95, "ask_size": 18.0, "iv": 1.0505, "open_interest": 0.0, "volume": 0.0, "delta": -0.8143, "gamma": 0.0357, "vega": 0.0188, "theta": -0.0258, "rho": -0.0202, "theo": 10.3009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2249999046326}, {"option": "WOLF261211C00033000", "bid": 0.35, "bid_size": 19.0, "ask": 0.74, "ask_size": 28.0, "iv": 1.0538, "open_interest": 0.0, "volume": 0.0, "delta": 0.1629, "gamma": 0.0324, "vega": 0.0175, "theta": -0.0245, "rho": 0.0031, "theo": 0.5508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.584999993443489}, {"option": "WOLF261211P00033000", "bid": 10.55, "bid_size": 18.0, "ask": 11.9, "ask_size": 19.0, "iv": 1.0653, "open_interest": 0.0, "volume": 0.0, "delta": -0.8359, "gamma": 0.0329, "vega": 0.0174, "theta": -0.0238, "rho": -0.0207, "theo": 11.2108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.2250003814697}, {"option": "WOLF261211C00034000", "bid": 0.29, "bid_size": 19.0, "ask": 0.65, "ask_size": 28.0, "iv": 1.0597, "open_interest": 0.0, "volume": 0.0, "delta": 0.144, "gamma": 0.0297, "vega": 0.0161, "theta": -0.0227, "rho": 0.0027, "theo": 0.4759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.504999980330467}, {"option": "WOLF261211P00034000", "bid": 11.45, "bid_size": 27.0, "ask": 12.85, "ask_size": 26.0, "iv": 1.0734, "open_interest": 0.0, "volume": 0.0, "delta": -0.8551, "gamma": 0.0302, "vega": 0.016, "theta": -0.0219, "rho": -0.0208, "theo": 12.134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0750002861023}, {"option": "WOLF261211C00035000", "bid": 0.24, "bid_size": 15.0, "ask": 0.58, "ask_size": 28.0, "iv": 1.0683, "open_interest": 0.0, "volume": 0.0, "delta": 0.1275, "gamma": 0.0271, "vega": 0.0148, "theta": -0.0209, "rho": 0.0024, "theo": 0.4121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "WOLF261211P00035000", "bid": 12.45, "bid_size": 14.0, "ask": 13.8, "ask_size": 22.0, "iv": 1.1075, "open_interest": 0.0, "volume": 0.0, "delta": -0.872, "gamma": 0.0277, "vega": 0.0146, "theta": -0.0201, "rho": -0.021, "theo": 13.0686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "WOLF261211C00036000", "bid": 0.2, "bid_size": 17.0, "ask": 0.51, "ask_size": 28.0, "iv": 1.0741, "open_interest": 0.0, "volume": 0.0, "delta": 0.1129, "gamma": 0.0248, "vega": 0.0136, "theta": -0.0193, "rho": 0.0021, "theo": 0.3576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.38000001013279}, {"option": "WOLF261211P00036000", "bid": 13.3, "bid_size": 42.0, "ask": 14.75, "ask_size": 18.0, "iv": 1.0854, "open_interest": 0.0, "volume": 0.0, "delta": -0.8869, "gamma": 0.0254, "vega": 0.0134, "theta": -0.0184, "rho": -0.0206, "theo": 14.0125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0250000953674}, {"option": "WOLF261218C00012500", "bid": 9.2, "bid_size": 156.0, "ask": 10.8, "ask_size": 37.0, "iv": 1.0514, "open_interest": 2.0, "volume": 0.0, "delta": 0.957, "gamma": 0.0109, "vega": 0.0068, "theta": -0.0069, "rho": 0.0084, "theo": 10.0204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.6, "last_trade_time": "2026-11-02T14:37:37", "percent_change": 0.0, "prev_day_close": 10.0250000953674}, {"option": "WOLF261218P00012500", "bid": 0.01, "bid_size": 1246.0, "ask": 0.39, "ask_size": 59.0, "iv": 1.1343, "open_interest": 598.0, "volume": 0.0, "delta": -0.0418, "gamma": 0.0105, "vega": 0.007, "theta": -0.0084, "rho": -0.0013, "theo": 0.1627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-27T11:18:50", "percent_change": 0.0, "prev_day_close": 0.214999997988343}, {"option": "WOLF261218C00015000", "bid": 7.15, "bid_size": 106.0, "ask": 8.25, "ask_size": 64.0, "iv": 0.9582, "open_interest": 11.0, "volume": 0.0, "delta": 0.8995, "gamma": 0.0217, "vega": 0.0134, "theta": -0.0145, "rho": 0.0112, "theo": 7.7938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.9, "last_trade_time": "2026-11-03T13:48:28", "percent_change": 0.0, "prev_day_close": 7.72500014305115}, {"option": "WOLF261218P00015000", "bid": 0.3, "bid_size": 72.0, "ask": 0.55, "ask_size": 148.0, "iv": 1.0269, "open_interest": 1521.0, "volume": 0.0, "delta": -0.098, "gamma": 0.0214, "vega": 0.0135, "theta": -0.0155, "rho": -0.0031, "theo": 0.4315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-10-30T15:52:56", "percent_change": 0.0, "prev_day_close": 0.430000007152557}, {"option": "WOLF261218C00017500", "bid": 5.3, "bid_size": 137.0, "ask": 6.4, "ask_size": 36.0, "iv": 1.0096, "open_interest": 5.0, "volume": 0.0, "delta": 0.8076, "gamma": 0.0346, "vega": 0.0211, "theta": -0.023, "rho": 0.0123, "theo": 5.8355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.1, "last_trade_time": "2026-10-20T14:43:03", "percent_change": 0.0, "prev_day_close": 5.82500004768372}, {"option": "WOLF261218P00017500", "bid": 0.79, "bid_size": 91.0, "ask": 1.14, "ask_size": 783.0, "iv": 1.0026, "open_interest": 950.0, "volume": 0.0, "delta": -0.1891, "gamma": 0.0344, "vega": 0.0211, "theta": -0.0237, "rho": -0.006, "theo": 0.9652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.98, "last_trade_time": "2026-11-03T12:13:20", "percent_change": 0.0, "prev_day_close": 0.930000007152557}, {"option": "WOLF261218C00020000", "bid": 3.8, "bid_size": 223.0, "ask": 4.65, "ask_size": 17.0, "iv": 0.9879, "open_interest": 83.0, "volume": 0.0, "delta": 0.6891, "gamma": 0.0454, "vega": 0.0274, "theta": -0.03, "rho": 0.012, "theo": 4.2302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-11-02T14:58:34", "percent_change": 0.0, "prev_day_close": 4.27500009536743}, {"option": "WOLF261218P00020000", "bid": 1.64, "bid_size": 46.0, "ask": 2.08, "ask_size": 158.0, "iv": 0.9935, "open_interest": 11060.0, "volume": 0.0, "delta": -0.3072, "gamma": 0.0453, "vega": 0.0274, "theta": -0.0304, "rho": -0.0097, "theo": 1.8501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.83, "last_trade_time": "2026-11-03T14:27:15", "percent_change": 0.0, "prev_day_close": 1.85500001907349}, {"option": "WOLF261218C00022500", "bid": 2.65, "bid_size": 115.0, "ask": 3.35, "ask_size": 614.0, "iv": 0.9884, "open_interest": 52.0, "volume": 0.0, "delta": 0.5617, "gamma": 0.0507, "vega": 0.0306, "theta": -0.0338, "rho": 0.0106, "theo": 3.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-11-03T14:14:38", "percent_change": 0.0, "prev_day_close": 2.99000000953674}, {"option": "WOLF261218P00022500", "bid": 2.82, "bid_size": 13.0, "ask": 3.45, "ask_size": 79.0, "iv": 0.9967, "open_interest": 6058.0, "volume": 0.0, "delta": -0.4346, "gamma": 0.0508, "vega": 0.0306, "theta": -0.0338, "rho": -0.0139, "theo": 3.1094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-11-03T11:24:27", "percent_change": 0.0, "prev_day_close": 3.08000004291534}, {"option": "WOLF261218C00025000", "bid": 1.82, "bid_size": 51.0, "ask": 2.41, "ask_size": 796.0, "iv": 0.9974, "open_interest": 229.0, "volume": 0.0, "delta": 0.4424, "gamma": 0.0505, "vega": 0.0307, "theta": -0.0342, "rho": 0.0089, "theo": 2.1057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-11-03T13:23:44", "percent_change": 0.0, "prev_day_close": 2.05000001192093}, {"option": "WOLF261218P00025000", "bid": 4.3, "bid_size": 525.0, "ask": 5.1, "ask_size": 475.0, "iv": 0.9928, "open_interest": 5264.0, "volume": 0.0, "delta": -0.5541, "gamma": 0.0507, "vega": 0.0307, "theta": -0.0338, "rho": -0.0175, "theo": 4.7049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-11-03T14:43:51", "percent_change": 0.0, "prev_day_close": 4.625}, {"option": "WOLF261218C00027500", "bid": 1.21, "bid_size": 64.0, "ask": 1.73, "ask_size": 141.0, "iv": 1.0026, "open_interest": 171.0, "volume": 0.0, "delta": 0.3411, "gamma": 0.0465, "vega": 0.0285, "theta": -0.0321, "rho": 0.0071, "theo": 1.4767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.06, "last_trade_time": "2026-11-02T14:38:57", "percent_change": 0.0, "prev_day_close": 1.41999995708466}, {"option": "WOLF261218P00027500", "bid": 6.25, "bid_size": 11.0, "ask": 7.0, "ask_size": 412.0, "iv": 1.0254, "open_interest": 231.0, "volume": 0.0, "delta": -0.656, "gamma": 0.0468, "vega": 0.0285, "theta": -0.0314, "rho": -0.0207, "theo": 6.5666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-11-03T14:36:11", "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "WOLF261218C00030000", "bid": 0.84, "bid_size": 46.0, "ask": 1.25, "ask_size": 892.0, "iv": 1.0194, "open_interest": 2821.0, "volume": 0.0, "delta": 0.2601, "gamma": 0.0405, "vega": 0.0252, "theta": -0.0287, "rho": 0.0056, "theo": 1.0418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-03T12:39:10", "percent_change": 0.0, "prev_day_close": 1.06999999284744}, {"option": "WOLF261218P00030000", "bid": 8.25, "bid_size": 24.0, "ask": 9.15, "ask_size": 419.0, "iv": 1.0484, "open_interest": 404.0, "volume": 0.0, "delta": -0.7376, "gamma": 0.041, "vega": 0.0251, "theta": -0.0277, "rho": -0.0226, "theo": 8.6236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.6, "last_trade_time": "2026-11-03T14:06:56", "percent_change": 0.0, "prev_day_close": 8.57499980926514}, {"option": "WOLF261218C00032500", "bid": 0.56, "bid_size": 30.0, "ask": 0.92, "ask_size": 890.0, "iv": 1.0315, "open_interest": 4436.0, "volume": 0.0, "delta": 0.1977, "gamma": 0.0342, "vega": 0.0216, "theta": -0.0249, "rho": 0.0043, "theo": 0.7424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-03T12:48:03", "percent_change": 0.0, "prev_day_close": 0.784999996423721}, {"option": "WOLF261218P00032500", "bid": 10.3, "bid_size": 63.0, "ask": 11.4, "ask_size": 60.0, "iv": 1.0479, "open_interest": 238.0, "volume": 0.0, "delta": -0.8008, "gamma": 0.0348, "vega": 0.0214, "theta": -0.0235, "rho": -0.024, "theo": 10.8173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.19, "last_trade_time": "2026-10-22T15:32:49", "percent_change": 0.0, "prev_day_close": 10.8249998092651}, {"option": "WOLF261218C00035000", "bid": 0.32, "bid_size": 616.0, "ask": 0.69, "ask_size": 813.0, "iv": 1.0306, "open_interest": 2394.0, "volume": 0.0, "delta": 0.1505, "gamma": 0.0284, "vega": 0.0181, "theta": -0.0212, "rho": 0.0033, "theo": 0.5356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-11-03T13:56:35", "percent_change": 0.0, "prev_day_close": 0.495000004768372}, {"option": "WOLF261218P00035000", "bid": 12.65, "bid_size": 339.0, "ask": 13.85, "ask_size": 473.0, "iv": 1.1252, "open_interest": 625.0, "volume": 0.0, "delta": -0.8489, "gamma": 0.029, "vega": 0.0179, "theta": -0.0195, "rho": -0.0245, "theo": 13.105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.59, "last_trade_time": "2026-11-03T09:44:49", "percent_change": 0.0, "prev_day_close": 13.1750001907349}, {"option": "WOLF261218C00037500", "bid": 0.21, "bid_size": 146.0, "ask": 0.53, "ask_size": 375.0, "iv": 1.0484, "open_interest": 1171.0, "volume": 0.0, "delta": 0.1152, "gamma": 0.0232, "vega": 0.0151, "theta": -0.0178, "rho": 0.0026, "theo": 0.3916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-02T11:06:23", "percent_change": 0.0, "prev_day_close": 0.359999999403954}, {"option": "WOLF261218P00037500", "bid": 15.0, "bid_size": 38.0, "ask": 16.25, "ask_size": 36.0, "iv": 1.1684, "open_interest": 33.0, "volume": 0.0, "delta": -0.8853, "gamma": 0.024, "vega": 0.0147, "theta": -0.0158, "rho": -0.0242, "theo": 15.4566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.75, "last_trade_time": "2026-10-07T11:59:08", "percent_change": 0.0, "prev_day_close": 15.4499998092651}, {"option": "WOLF261218C00040000", "bid": 0.08, "bid_size": 844.0, "ask": 0.43, "ask_size": 841.0, "iv": 1.0487, "open_interest": 352.0, "volume": 0.0, "delta": 0.0887, "gamma": 0.0189, "vega": 0.0124, "theta": -0.0149, "rho": 0.002, "theo": 0.2901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-11-03T09:31:12", "percent_change": 0.0, "prev_day_close": 0.244999997317791}, {"option": "WOLF261218P00040000", "bid": 17.1, "bid_size": 159.0, "ask": 18.75, "ask_size": 28.0, "iv": 1.1357, "open_interest": 70.0, "volume": 0.0, "delta": -0.9128, "gamma": 0.0198, "vega": 0.012, "theta": -0.0125, "rho": -0.0239, "theo": 17.8522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.5, "last_trade_time": "2026-10-20T13:10:18", "percent_change": 0.0, "prev_day_close": 17.9250001907349}, {"option": "WOLF261218C00042500", "bid": 0.04, "bid_size": 19.0, "ask": 0.39, "ask_size": 1159.0, "iv": 1.0902, "open_interest": 92.0, "volume": 0.0, "delta": 0.0689, "gamma": 0.0154, "vega": 0.0103, "theta": -0.0124, "rho": 0.0016, "theo": 0.2177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-11-03T10:33:13", "percent_change": 0.0, "prev_day_close": 0.150000002235174}, {"option": "WOLF261218P00042500", "bid": 19.6, "bid_size": 270.0, "ask": 21.25, "ask_size": 156.0, "iv": 1.2231, "open_interest": 146.0, "volume": 0.0, "delta": -0.9337, "gamma": 0.0164, "vega": 0.0097, "theta": -0.0097, "rho": -0.0228, "theo": 20.2783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.7, "last_trade_time": "2026-10-02T12:33:41", "percent_change": 0.0, "prev_day_close": 20.3250007629395}, {"option": "WOLF261218C00045000", "bid": 0.01, "bid_size": 359.0, "ask": 0.37, "ask_size": 1200.0, "iv": 1.1354, "open_interest": 8734.0, "volume": 0.0, "delta": 0.0539, "gamma": 0.0126, "vega": 0.0085, "theta": -0.0103, "rho": 0.0012, "theo": 0.1654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-10-30T15:00:33", "percent_change": 0.0, "prev_day_close": 0.199999997392297}, {"option": "WOLF261218P00045000", "bid": 22.0, "bid_size": 159.0, "ask": 23.6, "ask_size": 63.0, "iv": 1.193, "open_interest": 31.0, "volume": 0.0, "delta": -0.9498, "gamma": 0.0136, "vega": 0.0077, "theta": -0.0072, "rho": -0.0207, "theo": 22.7257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.55, "last_trade_time": "2026-10-29T11:06:50", "percent_change": 0.0, "prev_day_close": 22.6999998092651}, {"option": "WOLF261218C00047500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 736.0, "iv": 1.1838, "open_interest": 79.0, "volume": 0.0, "delta": 0.0426, "gamma": 0.0102, "vega": 0.007, "theta": -0.0086, "rho": 0.001, "theo": 0.1272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-10-29T11:10:40", "percent_change": 0.0, "prev_day_close": 0.170000006444752}, {"option": "WOLF261218P00047500", "bid": 24.5, "bid_size": 107.0, "ask": 26.25, "ask_size": 51.0, "iv": 1.3376, "open_interest": 13.0, "volume": 0.0, "delta": -0.9622, "gamma": 0.0114, "vega": 0.006, "theta": -0.0051, "rho": -0.018, "theo": 25.1878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.2, "last_trade_time": "2026-08-10T11:45:41", "percent_change": 0.0, "prev_day_close": 25.2000007629395}, {"option": "WOLF261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.33, "ask_size": 2232.0, "iv": 1.2322, "open_interest": 7494.0, "volume": 0.0, "delta": 0.0339, "gamma": 0.0084, "vega": 0.0058, "theta": -0.0072, "rho": 0.0008, "theo": 0.0989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-03T12:22:24", "percent_change": 0.0, "prev_day_close": 0.105000001378357}, {"option": "WOLF261218P00050000", "bid": 27.0, "bid_size": 155.0, "ask": 28.75, "ask_size": 20.0, "iv": 1.4077, "open_interest": 50.0, "volume": 0.0, "delta": -0.9723, "gamma": 0.0098, "vega": 0.0047, "theta": -0.0037, "rho": -0.0171, "theo": 27.6615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.87, "last_trade_time": "2026-09-25T15:38:40", "percent_change": 0.0, "prev_day_close": 27.9000005722046}, {"option": "WOLF261218C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.31, "ask_size": 2115.0, "iv": 1.329, "open_interest": 1663.0, "volume": 0.0, "delta": 0.022, "gamma": 0.0057, "vega": 0.004, "theta": -0.0051, "rho": 0.0005, "theo": 0.0617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-03T10:47:31", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "WOLF261218P00055000", "bid": 32.0, "bid_size": 167.0, "ask": 33.6, "ask_size": 9.0, "iv": 1.4603, "open_interest": 87.0, "volume": 0.0, "delta": -0.987, "gamma": 0.0076, "vega": 0.0025, "theta": -0.0008, "rho": -0.0113, "theo": 32.6311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.67, "last_trade_time": "2026-11-03T13:35:13", "percent_change": 0.0, "prev_day_close": 32.875}, {"option": "WOLF261218C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1286.0, "iv": 1.4197, "open_interest": 309.0, "volume": 0.0, "delta": 0.0147, "gamma": 0.004, "vega": 0.0028, "theta": -0.0037, "rho": 0.0003, "theo": 0.0398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-10-28T09:40:12", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "WOLF261218P00060000", "bid": 36.95, "bid_size": 60.0, "ask": 38.8, "ask_size": 9.0, "iv": 1.652, "open_interest": 17.0, "volume": 0.0, "delta": -0.9958, "gamma": 0.004, "vega": 0.0008, "theta": 0.0, "rho": -0.0043, "theo": 37.6212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.66, "last_trade_time": "2026-11-03T13:35:13", "percent_change": 0.0, "prev_day_close": 37.8249988555908}, {"option": "WOLF261218C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1802.0, "iv": 1.5079, "open_interest": 928.0, "volume": 0.0, "delta": 0.0101, "gamma": 0.0028, "vega": 0.002, "theta": -0.0027, "rho": 0.0002, "theo": 0.0266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-10-26T13:26:32", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "WOLF261218P00065000", "bid": 42.0, "bid_size": 51.0, "ask": 43.85, "ask_size": 8.0, "iv": 1.8041, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0009, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 42.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.27, "last_trade_time": "2026-08-12T13:35:27", "percent_change": 0.0, "prev_day_close": 42.8500003814697}, {"option": "WOLF261218C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 402.0, "iv": 1.4979, "open_interest": 499.0, "volume": 0.0, "delta": 0.0071, "gamma": 0.002, "vega": 0.0015, "theta": -0.002, "rho": 0.0002, "theo": 0.0182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-28T12:49:01", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "WOLF261218P00070000", "bid": 46.9, "bid_size": 52.0, "ask": 48.85, "ask_size": 8.0, "iv": 1.8537, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 47.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.31, "last_trade_time": "2026-05-18T09:32:18", "percent_change": 0.0, "prev_day_close": 47.8500003814697}, {"option": "WOLF261218C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 477.0, "iv": 1.6621, "open_interest": 98.0, "volume": 0.0, "delta": 0.0051, "gamma": 0.0015, "vega": 0.0011, "theta": -0.0015, "rho": 0.0001, "theo": 0.0128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-29T14:13:05", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "WOLF261218P00075000", "bid": 51.9, "bid_size": 56.0, "ask": 53.85, "ask_size": 8.0, "iv": 1.9427, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 52.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.2, "last_trade_time": "2026-06-22T11:08:59", "percent_change": 0.0, "prev_day_close": 52.8500003814697}, {"option": "WOLF261218C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 11.0, "iv": 1.2695, "open_interest": 542.0, "volume": 0.0, "delta": 0.0037, "gamma": 0.0011, "vega": 0.0008, "theta": -0.0011, "rho": 0.0001, "theo": 0.0092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-11-02T15:08:17", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "WOLF261218P00080000", "bid": 56.9, "bid_size": 56.0, "ask": 58.85, "ask_size": 8.0, "iv": 2.0256, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 57.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 38.85, "last_trade_time": "2026-06-18T12:11:33", "percent_change": 0.0, "prev_day_close": 57.8500003814697}, {"option": "WOLF261218C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 172.0, "iv": 1.7935, "open_interest": 42.0, "volume": 0.0, "delta": 0.0028, "gamma": 0.0008, "vega": 0.0006, "theta": -0.0009, "rho": 0.0001, "theo": 0.0067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-06T15:50:10", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "WOLF261218P00085000", "bid": 61.9, "bid_size": 56.0, "ask": 63.85, "ask_size": 8.0, "iv": 2.1031, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 62.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.35, "last_trade_time": "2026-06-23T14:26:19", "percent_change": 0.0, "prev_day_close": 62.8500003814697}, {"option": "WOLF261218C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 228.0, "iv": 1.8525, "open_interest": 163.0, "volume": 0.0, "delta": 0.0021, "gamma": 0.0006, "vega": 0.0005, "theta": -0.0007, "rho": 0.0, "theo": 0.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T12:21:10", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "WOLF261218P00090000", "bid": 66.9, "bid_size": 56.0, "ask": 68.85, "ask_size": 8.0, "iv": 2.176, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 67.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.44, "last_trade_time": "2026-08-28T09:31:30", "percent_change": 0.0, "prev_day_close": 67.8500022888184}, {"option": "WOLF261218C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 347.0, "iv": 1.9078, "open_interest": 58.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0005, "vega": 0.0004, "theta": -0.0005, "rho": 0.0, "theo": 0.0037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-02T11:19:23", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "WOLF261218P00095000", "bid": 71.9, "bid_size": 56.0, "ask": 73.85, "ask_size": 8.0, "iv": 2.2448, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 72.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.65, "last_trade_time": "2026-08-26T10:44:06", "percent_change": 0.0, "prev_day_close": 72.8000030517578}, {"option": "WOLF261218C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 26.0, "iv": 1.9598, "open_interest": 340.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0004, "vega": 0.0003, "theta": -0.0004, "rho": 0.0, "theo": 0.0029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-08T11:32:29", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "WOLF261218P00100000", "bid": 76.9, "bid_size": 56.0, "ask": 78.85, "ask_size": 8.0, "iv": 2.3099, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 77.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.9, "last_trade_time": "2026-06-16T15:37:57", "percent_change": 0.0, "prev_day_close": 77.8000030517578}, {"option": "WOLF261218C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 39.0, "iv": 2.0088, "open_interest": 22.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0003, "vega": 0.0002, "theta": -0.0003, "rho": 0.0, "theo": 0.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-10-05T15:09:14", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "WOLF261218P00105000", "bid": 81.9, "bid_size": 51.0, "ask": 83.85, "ask_size": 8.0, "iv": 2.3718, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 82.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.05, "last_trade_time": "2026-06-18T12:16:40", "percent_change": 0.0, "prev_day_close": 82.8000030517578}, {"option": "WOLF261218C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 24.0, "iv": 2.0552, "open_interest": 298.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0002, "vega": 0.0002, "theta": -0.0003, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-05T15:08:29", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "WOLF261218P00110000", "bid": 86.9, "bid_size": 56.0, "ask": 88.85, "ask_size": 8.0, "iv": 2.4307, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 87.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.8000030517578}, {"option": "WOLF261218C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 200.0, "iv": 2.0993, "open_interest": 1178.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0002, "vega": 0.0002, "theta": -0.0002, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-10-14T12:56:48", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "WOLF261218P00115000", "bid": 92.0, "bid_size": 51.0, "ask": 93.85, "ask_size": 8.0, "iv": 2.5379, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 92.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.8000030517578}, {"option": "WOLF261218C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 73.0, "iv": 2.1412, "open_interest": 192.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-10-02T15:22:23", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "WOLF261218P00120000", "bid": 97.0, "bid_size": 51.0, "ask": 98.85, "ask_size": 8.0, "iv": 2.5918, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 97.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 75.5, "last_trade_time": "2026-06-23T14:26:28", "percent_change": 0.0, "prev_day_close": 97.8000030517578}, {"option": "WOLF270115C00002500", "bid": 18.8, "bid_size": 60.0, "ask": 20.7, "ask_size": 50.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 19.88, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.63, "last_trade_time": "2026-10-08T09:57:28", "percent_change": 0.0, "prev_day_close": 19.8000001907349}, {"option": "WOLF270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 84.0, "iv": 2.4269, "open_interest": 1.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-07-28T09:30:05", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "WOLF270115C00005000", "bid": 16.3, "bid_size": 60.0, "ask": 18.4, "ask_size": 50.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 17.38, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.3, "last_trade_time": "2026-08-21T09:45:58", "percent_change": 0.0, "prev_day_close": 17.3000001907349}, {"option": "WOLF270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 1077.0, "iv": 1.675, "open_interest": 155.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0005, "vega": 0.0007, "theta": -0.0006, "rho": -0.0001, "theo": 0.0099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-29T14:54:31", "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "WOLF270115C00007500", "bid": 13.8, "bid_size": 60.0, "ask": 15.85, "ask_size": 57.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.0029, "vega": 0.0014, "theta": -0.001, "rho": 0.0031, "theo": 14.888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.0, "last_trade_time": "2026-05-14T09:50:09", "percent_change": 0.0, "prev_day_close": 14.7999997138977}, {"option": "WOLF270115P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.13, "ask_size": 1003.0, "iv": 1.2549, "open_interest": 231.0, "volume": 0.0, "delta": -0.0088, "gamma": 0.002, "vega": 0.0024, "theta": -0.0018, "rho": -0.0004, "theo": 0.0389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-10-29T14:45:29", "percent_change": 0.0, "prev_day_close": 0.0700000002980232}, {"option": "WOLF270115C00010000", "bid": 11.45, "bid_size": 439.0, "ask": 13.1, "ask_size": 350.0, "iv": 0.0, "open_interest": 17.0, "volume": 0.0, "delta": 0.974, "gamma": 0.0063, "vega": 0.0054, "theta": -0.0034, "rho": 0.0088, "theo": 12.459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.01, "last_trade_time": "2026-10-20T10:16:54", "percent_change": 0.0, "prev_day_close": 12.3999996185303}, {"option": "WOLF270115P00010000", "bid": 0.01, "bid_size": 151.0, "ask": 0.18, "ask_size": 518.0, "iv": 1.0123, "open_interest": 275.0, "volume": 0.0, "delta": -0.0256, "gamma": 0.0057, "vega": 0.0059, "theta": -0.0042, "rho": -0.0013, "theo": 0.1191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-10-30T13:33:57", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "WOLF270115C00012500", "bid": 9.3, "bid_size": 351.0, "ask": 10.8, "ask_size": 275.0, "iv": 0.8952, "open_interest": 10.0, "volume": 0.0, "delta": 0.9363, "gamma": 0.0127, "vega": 0.0118, "theta": -0.0074, "rho": 0.0138, "theo": 10.1483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.36, "last_trade_time": "2026-10-22T10:30:46", "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "WOLF270115P00012500", "bid": 0.14, "bid_size": 864.0, "ask": 0.4, "ask_size": 517.0, "iv": 0.9555, "open_interest": 723.0, "volume": 0.0, "delta": -0.061, "gamma": 0.0122, "vega": 0.012, "theta": -0.0081, "rho": -0.0032, "theo": 0.3071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-02T09:30:22", "percent_change": 0.0, "prev_day_close": 0.245000004768372}, {"option": "WOLF270115C00015000", "bid": 7.35, "bid_size": 501.0, "ask": 8.7, "ask_size": 561.0, "iv": 0.9397, "open_interest": 164.0, "volume": 0.0, "delta": 0.8738, "gamma": 0.0218, "vega": 0.02, "theta": -0.0125, "rho": 0.0173, "theo": 8.0343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.4, "last_trade_time": "2026-09-17T09:58:09", "percent_change": 0.0, "prev_day_close": 8.02499985694885}, {"option": "WOLF270115P00015000", "bid": 0.55, "bid_size": 43.0, "ask": 0.87, "ask_size": 716.0, "iv": 0.9571, "open_interest": 543.0, "volume": 0.0, "delta": -0.1219, "gamma": 0.0214, "vega": 0.0201, "theta": -0.013, "rho": -0.0064, "theo": 0.6843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.66, "last_trade_time": "2026-11-03T13:29:44", "percent_change": 0.0, "prev_day_close": 0.690000027418136}, {"option": "WOLF270115C00017500", "bid": 5.65, "bid_size": 363.0, "ask": 6.8, "ask_size": 347.0, "iv": 0.9291, "open_interest": 13.0, "volume": 0.0, "delta": 0.786, "gamma": 0.0314, "vega": 0.0285, "theta": -0.0177, "rho": 0.0187, "theo": 6.1993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.05, "last_trade_time": "2026-10-08T09:37:11", "percent_change": 0.0, "prev_day_close": 6.27500009536743}, {"option": "WOLF270115P00017500", "bid": 1.21, "bid_size": 11.0, "ask": 1.62, "ask_size": 955.0, "iv": 0.9478, "open_interest": 285.0, "volume": 0.0, "delta": -0.2086, "gamma": 0.0312, "vega": 0.0285, "theta": -0.018, "rho": -0.0111, "theo": 1.3358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.36, "last_trade_time": "2026-11-03T11:18:33", "percent_change": 0.0, "prev_day_close": 1.35500001907349}, {"option": "WOLF270115C00020000", "bid": 4.3, "bid_size": 357.0, "ask": 5.2, "ask_size": 411.0, "iv": 0.9255, "open_interest": 130.0, "volume": 0.0, "delta": 0.6816, "gamma": 0.0389, "vega": 0.0352, "theta": -0.0218, "rho": 0.0183, "theo": 4.6947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-11-02T14:11:40", "percent_change": 0.0, "prev_day_close": 4.80000019073486}, {"option": "WOLF270115P00020000", "bid": 2.16, "bid_size": 96.0, "ask": 2.69, "ask_size": 959.0, "iv": 0.941, "open_interest": 983.0, "volume": 0.0, "delta": -0.3125, "gamma": 0.0388, "vega": 0.0352, "theta": -0.022, "rho": -0.0167, "theo": 2.3151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-11-03T15:05:52", "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "WOLF270115C00022500", "bid": 3.2, "bid_size": 607.0, "ask": 4.05, "ask_size": 918.0, "iv": 0.936, "open_interest": 133.0, "volume": 0.0, "delta": 0.5733, "gamma": 0.0429, "vega": 0.0388, "theta": -0.0241, "rho": 0.0169, "theo": 3.521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-11-03T14:22:20", "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "WOLF270115P00022500", "bid": 3.4, "bid_size": 80.0, "ask": 4.1, "ask_size": 898.0, "iv": 0.9415, "open_interest": 706.0, "volume": 0.0, "delta": -0.4207, "gamma": 0.0429, "vega": 0.0388, "theta": -0.0242, "rho": -0.0225, "theo": 3.6245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.75, "last_trade_time": "2026-11-03T14:18:28", "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "WOLF270115C00025000", "bid": 2.39, "bid_size": 93.0, "ask": 3.0, "ask_size": 807.0, "iv": 0.9294, "open_interest": 387.0, "volume": 0.0, "delta": 0.4723, "gamma": 0.0432, "vega": 0.0394, "theta": -0.0248, "rho": 0.0146, "theo": 2.6378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.74, "last_trade_time": "2026-11-03T13:58:07", "percent_change": 0.0, "prev_day_close": 2.74500000476837}, {"option": "WOLF270115P00025000", "bid": 4.9, "bid_size": 96.0, "ask": 5.7, "ask_size": 674.0, "iv": 0.9339, "open_interest": 523.0, "volume": 0.0, "delta": -0.522, "gamma": 0.0435, "vega": 0.0394, "theta": -0.0246, "rho": -0.028, "theo": 5.225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.28, "last_trade_time": "2026-11-03T12:20:08", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "WOLF270115C00027500", "bid": 1.76, "bid_size": 30.0, "ask": 2.3, "ask_size": 609.0, "iv": 0.9362, "open_interest": 766.0, "volume": 0.0, "delta": 0.3846, "gamma": 0.0411, "vega": 0.0379, "theta": -0.024, "rho": 0.0124, "theo": 1.9864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.74, "last_trade_time": "2026-11-02T12:47:41", "percent_change": 0.0, "prev_day_close": 2.00000005960464}, {"option": "WOLF270115P00027500", "bid": 6.65, "bid_size": 473.0, "ask": 7.65, "ask_size": 675.0, "iv": 0.9489, "open_interest": 243.0, "volume": 0.0, "delta": -0.6104, "gamma": 0.0415, "vega": 0.0378, "theta": -0.0237, "rho": -0.0327, "theo": 7.0582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-11-03T10:46:13", "percent_change": 0.0, "prev_day_close": 7.07499980926514}, {"option": "WOLF270115C00030000", "bid": 1.25, "bid_size": 60.0, "ask": 1.75, "ask_size": 792.0, "iv": 0.934, "open_interest": 1288.0, "volume": 0.0, "delta": 0.3117, "gamma": 0.0375, "vega": 0.035, "theta": -0.0225, "rho": 0.0103, "theo": 1.5096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.53, "last_trade_time": "2026-11-03T13:21:29", "percent_change": 0.0, "prev_day_close": 1.50999999046326}, {"option": "WOLF270115P00030000", "bid": 8.75, "bid_size": 10.0, "ask": 9.7, "ask_size": 558.0, "iv": 0.9814, "open_interest": 1099.0, "volume": 0.0, "delta": -0.6842, "gamma": 0.0381, "vega": 0.035, "theta": -0.0221, "rho": -0.0363, "theo": 9.0676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.97, "last_trade_time": "2026-10-30T09:52:26", "percent_change": 0.0, "prev_day_close": 9.125}, {"option": "WOLF270115C00032500", "bid": 0.91, "bid_size": 129.0, "ask": 1.37, "ask_size": 669.0, "iv": 0.9435, "open_interest": 2198.0, "volume": 0.0, "delta": 0.2527, "gamma": 0.0334, "vega": 0.0317, "theta": -0.0206, "rho": 0.0086, "theo": 1.1604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.13, "last_trade_time": "2026-11-02T10:49:42", "percent_change": 0.0, "prev_day_close": 1.15499997138977}, {"option": "WOLF270115P00032500", "bid": 10.75, "bid_size": 178.0, "ask": 11.9, "ask_size": 397.0, "iv": 0.9873, "open_interest": 151.0, "volume": 0.0, "delta": -0.7443, "gamma": 0.0342, "vega": 0.0315, "theta": -0.02, "rho": -0.0388, "theo": 11.2062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.22, "last_trade_time": "2026-10-22T10:51:30", "percent_change": 0.0, "prev_day_close": 11.2750000953674}, {"option": "WOLF270115C00035000", "bid": 0.75, "bid_size": 28.0, "ask": 1.05, "ask_size": 643.0, "iv": 0.9628, "open_interest": 1076.0, "volume": 0.0, "delta": 0.2056, "gamma": 0.0294, "vega": 0.0282, "theta": -0.0186, "rho": 0.0071, "theo": 0.9029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.89, "last_trade_time": "2026-11-03T13:23:09", "percent_change": 0.0, "prev_day_close": 0.909999996423721}, {"option": "WOLF270115P00035000", "bid": 13.0, "bid_size": 109.0, "ask": 14.15, "ask_size": 457.0, "iv": 1.0118, "open_interest": 1459.0, "volume": 0.0, "delta": -0.7926, "gamma": 0.0302, "vega": 0.0279, "theta": -0.0178, "rho": -0.0406, "theo": 13.4384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.32, "last_trade_time": "2026-10-20T11:55:28", "percent_change": 0.0, "prev_day_close": 13.3499999046326}, {"option": "WOLF270115C00037500", "bid": 0.47, "bid_size": 192.0, "ask": 0.84, "ask_size": 436.0, "iv": 0.9546, "open_interest": 289.0, "volume": 0.0, "delta": 0.1681, "gamma": 0.0255, "vega": 0.0249, "theta": -0.0166, "rho": 0.0058, "theo": 0.7112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-10-29T13:50:22", "percent_change": 0.0, "prev_day_close": 0.719999998807907}, {"option": "WOLF270115P00037500", "bid": 15.15, "bid_size": 47.0, "ask": 16.45, "ask_size": 357.0, "iv": 1.0028, "open_interest": 115.0, "volume": 0.0, "delta": -0.8313, "gamma": 0.0265, "vega": 0.0245, "theta": -0.0157, "rho": -0.0415, "theo": 15.7382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.1, "last_trade_time": "2026-10-09T10:29:02", "percent_change": 0.0, "prev_day_close": 15.8000001907349}, {"option": "WOLF270115C00040000", "bid": 0.37, "bid_size": 560.0, "ask": 0.67, "ask_size": 783.0, "iv": 0.9695, "open_interest": 8398.0, "volume": 0.0, "delta": 0.1384, "gamma": 0.0221, "vega": 0.0218, "theta": -0.0148, "rho": 0.0048, "theo": 0.5668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-11-03T15:05:19", "percent_change": 0.0, "prev_day_close": 0.514999985694885}, {"option": "WOLF270115P00040000", "bid": 17.5, "bid_size": 520.0, "ask": 18.85, "ask_size": 581.0, "iv": 1.0321, "open_interest": 396.0, "volume": 0.0, "delta": -0.8624, "gamma": 0.0233, "vega": 0.0212, "theta": -0.0137, "rho": -0.0409, "theo": 18.0869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.13, "last_trade_time": "2026-11-03T12:49:12", "percent_change": 0.0, "prev_day_close": 18.1499996185303}, {"option": "WOLF270115C00042500", "bid": 0.25, "bid_size": 257.0, "ask": 0.54, "ask_size": 380.0, "iv": 0.9713, "open_interest": 141.0, "volume": 0.0, "delta": 0.1147, "gamma": 0.0191, "vega": 0.0192, "theta": -0.0131, "rho": 0.0041, "theo": 0.4568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-10-30T10:58:31", "percent_change": 0.0, "prev_day_close": 0.429999992251396}, {"option": "WOLF270115P00042500", "bid": 19.75, "bid_size": 267.0, "ask": 21.25, "ask_size": 163.0, "iv": 1.0205, "open_interest": 97.0, "volume": 0.0, "delta": -0.8875, "gamma": 0.0204, "vega": 0.0183, "theta": -0.0118, "rho": -0.04, "theo": 20.4714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.45, "last_trade_time": "2026-10-05T10:35:04", "percent_change": 0.0, "prev_day_close": 20.5500001907349}, {"option": "WOLF270115C00045000", "bid": 0.16, "bid_size": 860.0, "ask": 0.44, "ask_size": 821.0, "iv": 0.9723, "open_interest": 15664.0, "volume": 0.0, "delta": 0.0957, "gamma": 0.0166, "vega": 0.0168, "theta": -0.0116, "rho": 0.0034, "theo": 0.3721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-11-03T14:21:14", "percent_change": 0.0, "prev_day_close": 0.334999993443489}, {"option": "WOLF270115P00045000", "bid": 22.2, "bid_size": 163.0, "ask": 23.75, "ask_size": 151.0, "iv": 1.0734, "open_interest": 59.0, "volume": 0.0, "delta": -0.9079, "gamma": 0.018, "vega": 0.0157, "theta": -0.0102, "rho": -0.0391, "theo": 22.8831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.45, "last_trade_time": "2026-10-05T10:35:04", "percent_change": 0.0, "prev_day_close": 22.875}, {"option": "WOLF270115C00047500", "bid": 0.05, "bid_size": 832.0, "ask": 0.37, "ask_size": 167.0, "iv": 0.958, "open_interest": 236.0, "volume": 0.0, "delta": 0.0804, "gamma": 0.0144, "vega": 0.0148, "theta": -0.0103, "rho": 0.0029, "theo": 0.306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-26T10:43:22", "percent_change": 0.0, "prev_day_close": 0.239999994635582}, {"option": "WOLF270115P00047500", "bid": 24.55, "bid_size": 216.0, "ask": 26.2, "ask_size": 251.0, "iv": 1.0737, "open_interest": 77.0, "volume": 0.0, "delta": -0.9247, "gamma": 0.0159, "vega": 0.0133, "theta": -0.0088, "rho": -0.0368, "theo": 25.3148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.4, "last_trade_time": "2026-10-02T11:21:43", "percent_change": 0.0, "prev_day_close": 25.3000001907349}, {"option": "WOLF270115C00050000", "bid": 0.01, "bid_size": 880.0, "ask": 0.3, "ask_size": 62.0, "iv": 0.9545, "open_interest": 3217.0, "volume": 0.0, "delta": 0.0681, "gamma": 0.0125, "vega": 0.013, "theta": -0.0092, "rho": 0.0024, "theo": 0.254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-10-30T15:59:21", "percent_change": 0.0, "prev_day_close": 0.169999996200204}, {"option": "WOLF270115P00050000", "bid": 27.2, "bid_size": 569.0, "ask": 28.7, "ask_size": 692.0, "iv": 1.1789, "open_interest": 508.0, "volume": 0.0, "delta": -0.9386, "gamma": 0.0141, "vega": 0.0113, "theta": -0.0074, "rho": -0.0342, "theo": 27.7619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.78, "last_trade_time": "2026-11-03T12:49:12", "percent_change": 0.0, "prev_day_close": 27.7749996185303}, {"option": "WOLF270115C00055000", "bid": 0.01, "bid_size": 499.0, "ask": 0.21, "ask_size": 354.0, "iv": 0.9858, "open_interest": 847.0, "volume": 0.0, "delta": 0.0496, "gamma": 0.0095, "vega": 0.0101, "theta": -0.0073, "rho": 0.0018, "theo": 0.1793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-10-29T15:12:26", "percent_change": 0.0, "prev_day_close": 0.105000001378357}, {"option": "WOLF270115P00055000", "bid": 32.0, "bid_size": 159.0, "ask": 33.7, "ask_size": 184.0, "iv": 1.2177, "open_interest": 90.0, "volume": 0.0, "delta": -0.9602, "gamma": 0.0116, "vega": 0.0079, "theta": -0.005, "rho": -0.0285, "theo": 32.6892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.1, "last_trade_time": "2026-10-02T09:51:43", "percent_change": 0.0, "prev_day_close": 32.6750011444092}, {"option": "WOLF270115C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.16, "ask_size": 595.0, "iv": 1.013, "open_interest": 9763.0, "volume": 0.0, "delta": 0.037, "gamma": 0.0074, "vega": 0.008, "theta": -0.0058, "rho": 0.0013, "theo": 0.1302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-30T15:28:36", "percent_change": 0.0, "prev_day_close": 0.084999998100102}, {"option": "WOLF270115P00060000", "bid": 37.0, "bid_size": 245.0, "ask": 38.6, "ask_size": 138.0, "iv": 1.2718, "open_interest": 220.0, "volume": 0.0, "delta": -0.9766, "gamma": 0.0102, "vega": 0.0048, "theta": -0.0039, "rho": -0.0205, "theo": 37.6475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 35.97, "last_trade_time": "2026-09-17T09:52:26", "percent_change": 0.0, "prev_day_close": 37.7999992370606}, {"option": "WOLF270115C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 993.0, "iv": 1.0592, "open_interest": 6066.0, "volume": 0.0, "delta": 0.0282, "gamma": 0.0058, "vega": 0.0064, "theta": -0.0047, "rho": 0.001, "theo": 0.097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-29T13:26:30", "percent_change": 0.0, "prev_day_close": 0.0700000002980232}, {"option": "WOLF270115P00065000", "bid": 42.0, "bid_size": 160.0, "ask": 43.6, "ask_size": 125.0, "iv": 1.3568, "open_interest": 96.0, "volume": 0.0, "delta": -0.9884, "gamma": 0.0074, "vega": 0.0023, "theta": -0.0057, "rho": -0.0102, "theo": 42.6275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.2, "last_trade_time": "2026-10-23T15:49:04", "percent_change": 0.0, "prev_day_close": 42.7749996185303}, {"option": "WOLF270115C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.13, "ask_size": 1214.0, "iv": 1.1075, "open_interest": 549.0, "volume": 0.0, "delta": 0.0219, "gamma": 0.0046, "vega": 0.0051, "theta": -0.0039, "rho": 0.0008, "theo": 0.0738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-10-26T14:10:34", "percent_change": 0.0, "prev_day_close": 0.0649999976158142}, {"option": "WOLF270115P00070000", "bid": 46.9, "bid_size": 56.0, "ask": 48.55, "ask_size": 54.0, "iv": 1.3607, "open_interest": 9.0, "volume": 0.0, "delta": -0.9956, "gamma": 0.0041, "vega": 0.0011, "theta": -0.0002, "rho": -0.0005, "theo": 47.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.6, "last_trade_time": "2026-08-20T11:31:32", "percent_change": 0.0, "prev_day_close": 47.7999992370606}, {"option": "WOLF270115C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 1427.0, "iv": 1.1497, "open_interest": 598.0, "volume": 0.0, "delta": 0.0172, "gamma": 0.0037, "vega": 0.0042, "theta": -0.0032, "rho": 0.0006, "theo": 0.0572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-10-15T13:24:29", "percent_change": 0.0, "prev_day_close": 0.0649999976158142}, {"option": "WOLF270115P00075000", "bid": 52.0, "bid_size": 118.0, "ask": 53.55, "ask_size": 122.0, "iv": 1.4847, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0012, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 52.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 42.35, "last_trade_time": "2026-07-02T12:49:06", "percent_change": 0.0, "prev_day_close": 52.75}, {"option": "WOLF270115C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 1539.0, "iv": 1.1991, "open_interest": 1471.0, "volume": 0.0, "delta": 0.0138, "gamma": 0.003, "vega": 0.0034, "theta": -0.0026, "rho": 0.0005, "theo": 0.045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-30T10:09:20", "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "WOLF270115P00080000", "bid": 56.9, "bid_size": 56.0, "ask": 58.55, "ask_size": 54.0, "iv": 1.4995, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 57.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.15, "last_trade_time": "2026-07-02T14:52:30", "percent_change": 0.0, "prev_day_close": 57.75}, {"option": "WOLF270115C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 1655.0, "iv": 1.245, "open_interest": 209.0, "volume": 0.0, "delta": 0.0112, "gamma": 0.0025, "vega": 0.0029, "theta": -0.0022, "rho": 0.0004, "theo": 0.036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-10-15T11:17:29", "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "WOLF270115P00085000", "bid": 61.9, "bid_size": 56.0, "ask": 63.65, "ask_size": 51.0, "iv": 1.6157, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 62.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.94, "last_trade_time": "2026-10-29T15:54:21", "percent_change": 0.0, "prev_day_close": 62.75}, {"option": "WOLF270115C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 1578.0, "iv": 1.2878, "open_interest": 964.0, "volume": 0.0, "delta": 0.0091, "gamma": 0.002, "vega": 0.0024, "theta": -0.0019, "rho": 0.0003, "theo": 0.0291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-27T13:15:25", "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "WOLF270115P00090000", "bid": 67.0, "bid_size": 286.0, "ask": 68.65, "ask_size": 131.0, "iv": 1.7214, "open_interest": 500.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 67.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.92, "last_trade_time": "2026-10-29T15:54:21", "percent_change": 0.0, "prev_day_close": 67.7000007629394}, {"option": "WOLF270115C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 2151.0, "iv": 1.3281, "open_interest": 138.0, "volume": 0.0, "delta": 0.0076, "gamma": 0.0017, "vega": 0.002, "theta": -0.0016, "rho": 0.0003, "theo": 0.0238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.73, "last_trade_time": "2026-09-08T14:25:55", "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "WOLF270115P00095000", "bid": 71.9, "bid_size": 139.0, "ask": 73.7, "ask_size": 117.0, "iv": 1.7557, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 72.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 69.72, "last_trade_time": "2026-10-29T15:54:20", "percent_change": 0.0, "prev_day_close": 72.7000007629394}, {"option": "WOLF270115C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 2044.0, "iv": 1.3659, "open_interest": 3873.0, "volume": 65.0, "delta": 0.0063, "gamma": 0.0014, "vega": 0.0017, "theta": -0.0014, "rho": 0.0002, "theo": 0.0197, "change": -0.015, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-04T09:32:15", "percent_change": -42.8571, "prev_day_close": 0.0350000001490116}, {"option": "WOLF270115P00100000", "bid": 77.0, "bid_size": 573.0, "ask": 78.55, "ask_size": 534.0, "iv": 1.7854, "open_interest": 403.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 77.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 74.7, "last_trade_time": "2026-10-29T15:54:20", "percent_change": 0.0, "prev_day_close": 77.6749992370606}, {"option": "WOLF270115C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 2073.0, "iv": 1.3878, "open_interest": 42.0, "volume": 0.0, "delta": 0.0053, "gamma": 0.0012, "vega": 0.0015, "theta": -0.0012, "rho": 0.0002, "theo": 0.0164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-10-08T12:24:20", "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "WOLF270115P00105000", "bid": 82.0, "bid_size": 124.0, "ask": 83.55, "ask_size": 117.0, "iv": 1.8362, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 82.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 79.92, "last_trade_time": "2026-10-29T15:52:15", "percent_change": 0.0, "prev_day_close": 82.7000007629394}, {"option": "WOLF270115C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 1628.0, "iv": 1.4215, "open_interest": 338.0, "volume": 0.0, "delta": 0.0045, "gamma": 0.001, "vega": 0.0013, "theta": -0.001, "rho": 0.0002, "theo": 0.0138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-23T14:20:08", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "WOLF270115P00110000", "bid": 87.0, "bid_size": 265.0, "ask": 88.65, "ask_size": 134.0, "iv": 1.9318, "open_interest": 1150.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 87.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.15, "last_trade_time": "2026-10-23T15:49:04", "percent_change": 0.0, "prev_day_close": 87.7000007629394}, {"option": "WOLF270115C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 1579.0, "iv": 1.4535, "open_interest": 166.0, "volume": 0.0, "delta": 0.0039, "gamma": 0.0009, "vega": 0.0011, "theta": -0.0009, "rho": 0.0001, "theo": 0.0117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-10-09T15:53:40", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "WOLF270115P00115000", "bid": 91.85, "bid_size": 50.0, "ask": 93.55, "ask_size": 50.0, "iv": 1.8428, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 92.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 89.56, "last_trade_time": "2026-10-15T15:54:35", "percent_change": 0.0, "prev_day_close": 92.7250022888184}, {"option": "WOLF270115C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 1027.0, "iv": 1.4839, "open_interest": 1393.0, "volume": 0.0, "delta": 0.0033, "gamma": 0.0008, "vega": 0.001, "theta": -0.0008, "rho": 0.0001, "theo": 0.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-10-28T12:47:26", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "WOLF270115P00120000", "bid": 96.85, "bid_size": 50.0, "ask": 98.65, "ask_size": 50.0, "iv": 1.9486, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 97.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 73.1, "last_trade_time": "2026-06-18T15:22:01", "percent_change": 0.0, "prev_day_close": 97.75}, {"option": "WOLF270319C00012500", "bid": 9.85, "bid_size": 294.0, "ask": 11.25, "ask_size": 214.0, "iv": 0.9201, "open_interest": 4.0, "volume": 0.0, "delta": 0.8971, "gamma": 0.0134, "vega": 0.0233, "theta": -0.006, "rho": 0.0266, "theo": 10.6408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.59, "last_trade_time": "2026-10-30T10:23:59", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "WOLF270319P00012500", "bid": 0.64, "bid_size": 8.0, "ask": 0.93, "ask_size": 205.0, "iv": 0.9654, "open_interest": 443.0, "volume": 0.0, "delta": -0.0965, "gamma": 0.013, "vega": 0.0233, "theta": -0.0081, "rho": -0.01, "theo": 0.7728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-30T15:50:10", "percent_change": 0.0, "prev_day_close": 0.83500000834465}, {"option": "WOLF270319C00015000", "bid": 8.1, "bid_size": 277.0, "ask": 9.4, "ask_size": 175.0, "iv": 0.9183, "open_interest": 0.0, "volume": 0.0, "delta": 0.8336, "gamma": 0.019, "vega": 0.033, "theta": -0.0096, "rho": 0.0302, "theo": 8.8309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.77499961853027}, {"option": "WOLF270319P00015000", "bid": 1.27, "bid_size": 29.0, "ask": 1.65, "ask_size": 507.0, "iv": 0.951, "open_interest": 265.0, "volume": 0.0, "delta": -0.1589, "gamma": 0.0188, "vega": 0.033, "theta": -0.0112, "rho": -0.0168, "theo": 1.4339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.44, "last_trade_time": "2026-11-03T11:20:32", "percent_change": 0.0, "prev_day_close": 1.43500000238419}, {"option": "WOLF270319C00017500", "bid": 6.65, "bid_size": 295.0, "ask": 7.7, "ask_size": 93.0, "iv": 0.907, "open_interest": 1.0, "volume": 0.0, "delta": 0.7604, "gamma": 0.0239, "vega": 0.0414, "theta": -0.0128, "rho": 0.0314, "theo": 7.2859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.49, "last_trade_time": "2026-10-02T09:31:39", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "WOLF270319P00017500", "bid": 2.14, "bid_size": 187.0, "ask": 2.63, "ask_size": 694.0, "iv": 0.9406, "open_interest": 140.0, "volume": 0.0, "delta": -0.2316, "gamma": 0.0239, "vega": 0.0414, "theta": -0.0139, "rho": -0.0248, "theo": 2.3571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.34, "last_trade_time": "2026-11-03T11:19:35", "percent_change": 0.0, "prev_day_close": 2.34500002861023}, {"option": "WOLF270319C00020000", "bid": 5.45, "bid_size": 282.0, "ask": 6.45, "ask_size": 227.0, "iv": 0.9201, "open_interest": 19.0, "volume": 0.0, "delta": 0.6834, "gamma": 0.0276, "vega": 0.0477, "theta": -0.0152, "rho": 0.0311, "theo": 5.9958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.23, "last_trade_time": "2026-10-22T11:50:11", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "WOLF270319P00020000", "bid": 3.25, "bid_size": 487.0, "ask": 3.9, "ask_size": 790.0, "iv": 0.9382, "open_interest": 196.0, "volume": 0.0, "delta": -0.3087, "gamma": 0.0277, "vega": 0.0478, "theta": -0.0158, "rho": -0.0333, "theo": 3.5343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.55, "last_trade_time": "2026-11-03T11:01:10", "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "WOLF270319C00022500", "bid": 4.45, "bid_size": 293.0, "ask": 5.35, "ask_size": 225.0, "iv": 0.9219, "open_interest": 15.0, "volume": 0.0, "delta": 0.6075, "gamma": 0.0299, "vega": 0.0517, "theta": -0.0167, "rho": 0.0295, "theo": 4.9347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-11-02T09:32:39", "percent_change": 0.0, "prev_day_close": 4.92499995231628}, {"option": "WOLF270319P00022500", "bid": 4.75, "bid_size": 8.0, "ask": 5.4, "ask_size": 407.0, "iv": 0.9544, "open_interest": 231.0, "volume": 0.0, "delta": -0.3851, "gamma": 0.0302, "vega": 0.0518, "theta": -0.0169, "rho": -0.0417, "theo": 4.9415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.42, "last_trade_time": "2026-11-02T13:58:43", "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "WOLF270319C00025000", "bid": 3.65, "bid_size": 314.0, "ask": 4.45, "ask_size": 351.0, "iv": 0.9259, "open_interest": 290.0, "volume": 0.0, "delta": 0.5358, "gamma": 0.0309, "vega": 0.0536, "theta": -0.0176, "rho": 0.0274, "theo": 4.0699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.85, "last_trade_time": "2026-11-02T11:54:47", "percent_change": 0.0, "prev_day_close": 4.125}, {"option": "WOLF270319P00025000", "bid": 6.25, "bid_size": 12.0, "ask": 7.05, "ask_size": 291.0, "iv": 0.949, "open_interest": 205.0, "volume": 0.0, "delta": -0.4576, "gamma": 0.0314, "vega": 0.0536, "theta": -0.0173, "rho": -0.0498, "theo": 6.5466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.25, "last_trade_time": "2026-11-02T14:04:08", "percent_change": 0.0, "prev_day_close": 6.57500004768372}, {"option": "WOLF270319C00027500", "bid": 3.05, "bid_size": 91.0, "ask": 3.75, "ask_size": 361.0, "iv": 0.9379, "open_interest": 225.0, "volume": 0.0, "delta": 0.4703, "gamma": 0.0309, "vega": 0.0537, "theta": -0.0178, "rho": 0.025, "theo": 3.3681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-11-02T12:27:42", "percent_change": 0.0, "prev_day_close": 3.44999992847443}, {"option": "WOLF270319P00027500", "bid": 8.0, "bid_size": 38.0, "ask": 8.9, "ask_size": 217.0, "iv": 0.9568, "open_interest": 52.0, "volume": 0.0, "delta": -0.5242, "gamma": 0.0315, "vega": 0.0536, "theta": -0.017, "rho": -0.0569, "theo": 8.3168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.85, "last_trade_time": "2026-10-29T12:07:27", "percent_change": 0.0, "prev_day_close": 8.42500019073486}, {"option": "WOLF270319C00030000", "bid": 2.53, "bid_size": 99.0, "ask": 3.15, "ask_size": 810.0, "iv": 0.9428, "open_interest": 483.0, "volume": 0.0, "delta": 0.4117, "gamma": 0.0302, "vega": 0.0526, "theta": -0.0176, "rho": 0.0225, "theo": 2.7993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-11-03T11:14:42", "percent_change": 0.0, "prev_day_close": 2.76999998092651}, {"option": "WOLF270319P00030000", "bid": 9.85, "bid_size": 25.0, "ask": 10.85, "ask_size": 270.0, "iv": 0.9594, "open_interest": 117.0, "volume": 0.0, "delta": -0.5842, "gamma": 0.031, "vega": 0.0524, "theta": -0.0164, "rho": -0.063, "theo": 10.2225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.15, "last_trade_time": "2026-11-02T15:47:36", "percent_change": 0.0, "prev_day_close": 10.2000002861023}, {"option": "WOLF270319C00032500", "bid": 2.09, "bid_size": 15.0, "ask": 2.74, "ask_size": 535.0, "iv": 0.954, "open_interest": 103.0, "volume": 0.0, "delta": 0.36, "gamma": 0.0289, "vega": 0.0506, "theta": -0.017, "rho": 0.0202, "theo": 2.3376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.36, "last_trade_time": "2026-11-02T10:32:03", "percent_change": 0.0, "prev_day_close": 2.3050000667572}, {"option": "WOLF270319P00032500", "bid": 11.85, "bid_size": 77.0, "ask": 12.9, "ask_size": 303.0, "iv": 0.9659, "open_interest": 165.0, "volume": 0.0, "delta": -0.6375, "gamma": 0.0299, "vega": 0.0503, "theta": -0.0154, "rho": -0.0686, "theo": 12.2382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.7, "last_trade_time": "2026-10-16T10:42:18", "percent_change": 0.0, "prev_day_close": 12.3249998092651}, {"option": "WOLF270319C00035000", "bid": 1.72, "bid_size": 27.0, "ask": 2.27, "ask_size": 472.0, "iv": 0.9496, "open_interest": 126.0, "volume": 0.0, "delta": 0.3148, "gamma": 0.0273, "vega": 0.048, "theta": -0.0163, "rho": 0.018, "theo": 1.9617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-11-02T11:22:14", "percent_change": 0.0, "prev_day_close": 1.88499999046326}, {"option": "WOLF270319P00035000", "bid": 13.9, "bid_size": 31.0, "ask": 15.05, "ask_size": 243.0, "iv": 0.9705, "open_interest": 54.0, "volume": 0.0, "delta": -0.6844, "gamma": 0.0285, "vega": 0.0474, "theta": -0.0142, "rho": -0.0725, "theo": 14.3425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.33, "last_trade_time": "2026-10-20T10:57:40", "percent_change": 0.0, "prev_day_close": 14.3499999046326}, {"option": "WOLF270319C00037500", "bid": 1.42, "bid_size": 15.0, "ask": 1.95, "ask_size": 815.0, "iv": 0.9535, "open_interest": 196.0, "volume": 0.0, "delta": 0.2756, "gamma": 0.0256, "vega": 0.0452, "theta": -0.0154, "rho": 0.016, "theo": 1.6547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.73, "last_trade_time": "2026-11-03T13:43:33", "percent_change": 0.0, "prev_day_close": 1.5900000333786}, {"option": "WOLF270319P00037500", "bid": 16.05, "bid_size": 64.0, "ask": 17.25, "ask_size": 218.0, "iv": 0.9764, "open_interest": 39.0, "volume": 0.0, "delta": -0.7256, "gamma": 0.027, "vega": 0.0443, "theta": -0.0128, "rho": -0.0749, "theo": 16.5182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.0, "last_trade_time": "2026-10-27T12:04:20", "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "WOLF270319C00040000", "bid": 1.09, "bid_size": 194.0, "ask": 1.65, "ask_size": 385.0, "iv": 0.9432, "open_interest": 274.0, "volume": 0.0, "delta": 0.2416, "gamma": 0.0238, "vega": 0.0422, "theta": -0.0145, "rho": 0.0142, "theo": 1.4028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.18, "last_trade_time": "2026-10-30T13:51:02", "percent_change": 0.0, "prev_day_close": 1.43500000238419}, {"option": "WOLF270319P00040000", "bid": 18.25, "bid_size": 30.0, "ask": 19.45, "ask_size": 171.0, "iv": 0.9747, "open_interest": 65.0, "volume": 0.0, "delta": -0.7617, "gamma": 0.0254, "vega": 0.0411, "theta": -0.0115, "rho": -0.0773, "theo": 18.7519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.0, "last_trade_time": "2026-11-02T15:57:33", "percent_change": 0.0, "prev_day_close": 18.7750005722046}, {"option": "WOLF270319C00042500", "bid": 0.9, "bid_size": 268.0, "ask": 1.46, "ask_size": 574.0, "iv": 0.9514, "open_interest": 43.0, "volume": 0.0, "delta": 0.2121, "gamma": 0.022, "vega": 0.0392, "theta": -0.0135, "rho": 0.0126, "theo": 1.195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.29, "last_trade_time": "2026-10-30T10:16:03", "percent_change": 0.0, "prev_day_close": 1.16499996185303}, {"option": "WOLF270319P00042500", "bid": 20.5, "bid_size": 29.0, "ask": 21.8, "ask_size": 147.0, "iv": 0.986, "open_interest": 33.0, "volume": 0.0, "delta": -0.7932, "gamma": 0.0238, "vega": 0.0376, "theta": -0.01, "rho": -0.0776, "theo": 21.0326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.5, "last_trade_time": "2026-10-12T15:46:44", "percent_change": 0.0, "prev_day_close": 21.0749998092651}, {"option": "WOLF270319C00045000", "bid": 0.75, "bid_size": 442.0, "ask": 1.28, "ask_size": 915.0, "iv": 0.9572, "open_interest": 277.0, "volume": 0.0, "delta": 0.1867, "gamma": 0.0203, "vega": 0.0363, "theta": -0.0126, "rho": 0.0112, "theo": 1.023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-11-03T10:42:25", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "WOLF270319P00045000", "bid": 22.8, "bid_size": 35.0, "ask": 24.15, "ask_size": 161.0, "iv": 0.9947, "open_interest": 41.0, "volume": 0.0, "delta": -0.8209, "gamma": 0.0222, "vega": 0.0344, "theta": -0.0087, "rho": -0.0778, "theo": 23.3514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.56, "last_trade_time": "2026-10-09T15:32:14", "percent_change": 0.0, "prev_day_close": 23.3999996185303}, {"option": "WOLF270319C00047500", "bid": 0.63, "bid_size": 153.0, "ask": 1.12, "ask_size": 888.0, "iv": 0.9621, "open_interest": 64.0, "volume": 0.0, "delta": 0.1647, "gamma": 0.0186, "vega": 0.0335, "theta": -0.0116, "rho": 0.01, "theo": 0.8796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.86, "last_trade_time": "2026-11-03T11:52:01", "percent_change": 0.0, "prev_day_close": 0.870000004768372}, {"option": "WOLF270319P00047500", "bid": 25.1, "bid_size": 59.0, "ask": 26.5, "ask_size": 158.0, "iv": 0.9946, "open_interest": 14.0, "volume": 0.0, "delta": -0.8453, "gamma": 0.0208, "vega": 0.031, "theta": -0.0073, "rho": -0.076, "theo": 25.7019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.64, "last_trade_time": "2026-10-20T15:58:32", "percent_change": 0.0, "prev_day_close": 25.8249998092651}, {"option": "WOLF270319C00050000", "bid": 0.53, "bid_size": 151.0, "ask": 0.96, "ask_size": 778.0, "iv": 0.9627, "open_interest": 119.0, "volume": 0.0, "delta": 0.1456, "gamma": 0.0171, "vega": 0.0309, "theta": -0.0108, "rho": 0.0089, "theo": 0.7598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-03T13:54:17", "percent_change": 0.0, "prev_day_close": 0.715000003576279}, {"option": "WOLF270319P00050000", "bid": 27.45, "bid_size": 53.0, "ask": 28.9, "ask_size": 174.0, "iv": 1.0014, "open_interest": 20.0, "volume": 0.0, "delta": -0.8668, "gamma": 0.0195, "vega": 0.0279, "theta": -0.006, "rho": -0.0745, "theo": 28.0783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.8, "last_trade_time": "2026-10-21T13:05:19", "percent_change": 0.0, "prev_day_close": 28.1750001907349}, {"option": "WOLF270319C00055000", "bid": 0.37, "bid_size": 72.0, "ask": 0.75, "ask_size": 567.0, "iv": 0.97, "open_interest": 46.0, "volume": 0.0, "delta": 0.1147, "gamma": 0.0144, "vega": 0.0262, "theta": -0.0092, "rho": 0.0071, "theo": 0.5738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-10-19T09:30:03", "percent_change": 0.0, "prev_day_close": 0.565000012516975}, {"option": "WOLF270319P00055000", "bid": 32.2, "bid_size": 122.0, "ask": 33.8, "ask_size": 122.0, "iv": 1.022, "open_interest": 20.0, "volume": 0.0, "delta": -0.9028, "gamma": 0.0172, "vega": 0.0218, "theta": -0.0036, "rho": -0.0653, "theo": 32.8924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.5, "last_trade_time": "2026-10-02T10:31:26", "percent_change": 0.0, "prev_day_close": 33.0}, {"option": "WOLF270319C00060000", "bid": 0.24, "bid_size": 23.0, "ask": 0.6, "ask_size": 577.0, "iv": 0.9735, "open_interest": 215.0, "volume": 0.0, "delta": 0.0912, "gamma": 0.0121, "vega": 0.0222, "theta": -0.0078, "rho": 0.0057, "theo": 0.44, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-02T15:22:28", "percent_change": 0.0, "prev_day_close": 0.440000012516975}, {"option": "WOLF270319P00060000", "bid": 37.05, "bid_size": 115.0, "ask": 38.7, "ask_size": 120.0, "iv": 1.0417, "open_interest": 5.0, "volume": 0.0, "delta": -0.9314, "gamma": 0.015, "vega": 0.0162, "theta": -0.0014, "rho": -0.0561, "theo": 37.7681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.8, "last_trade_time": "2026-10-06T10:11:55", "percent_change": 0.0, "prev_day_close": 37.8999996185303}, {"option": "WOLF270319C00065000", "bid": 0.12, "bid_size": 494.0, "ask": 0.48, "ask_size": 544.0, "iv": 0.9662, "open_interest": 172.0, "volume": 0.0, "delta": 0.0733, "gamma": 0.0102, "vega": 0.0188, "theta": -0.0067, "rho": 0.0046, "theo": 0.3421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.61, "last_trade_time": "2026-10-27T12:29:25", "percent_change": 0.0, "prev_day_close": 0.329999998211861}, {"option": "WOLF270319P00065000", "bid": 42.05, "bid_size": 111.0, "ask": 43.6, "ask_size": 128.0, "iv": 1.0836, "open_interest": 25.0, "volume": 0.0, "delta": -0.955, "gamma": 0.0139, "vega": 0.0114, "theta": 0.0, "rho": -0.0446, "theo": 42.6876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.6, "last_trade_time": "2026-06-18T11:47:53", "percent_change": 0.0, "prev_day_close": 42.7250003814697}, {"option": "WOLF270319C00067500", "bid": 0.08, "bid_size": 528.0, "ask": 0.43, "ask_size": 482.0, "iv": 0.9634, "open_interest": 25.0, "volume": 0.0, "delta": 0.0659, "gamma": 0.0093, "vega": 0.0173, "theta": -0.0061, "rho": 0.0042, "theo": 0.3031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-02T09:45:01", "percent_change": 0.0, "prev_day_close": 0.300000004470348}, {"option": "WOLF270319P00067500", "bid": 44.5, "bid_size": 94.0, "ask": 46.1, "ask_size": 130.0, "iv": 1.1009, "open_interest": 40.0, "volume": 0.0, "delta": -0.9651, "gamma": 0.0134, "vega": 0.009, "theta": 0.0, "rho": -0.0372, "theo": 45.1607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.3, "last_trade_time": "2026-06-18T11:47:53", "percent_change": 0.0, "prev_day_close": 45.25}, {"option": "WOLF270319C00070000", "bid": 0.04, "bid_size": 654.0, "ask": 0.39, "ask_size": 507.0, "iv": 0.9594, "open_interest": 145.0, "volume": 0.0, "delta": 0.0594, "gamma": 0.0086, "vega": 0.0159, "theta": -0.0057, "rho": 0.0038, "theo": 0.2694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.57, "last_trade_time": "2026-10-28T12:49:01", "percent_change": 0.0, "prev_day_close": 0.244999993592501}, {"option": "WOLF270319P00070000", "bid": 46.95, "bid_size": 55.0, "ask": 48.6, "ask_size": 76.0, "iv": 1.1157, "open_interest": 10.0, "volume": 0.0, "delta": -0.9744, "gamma": 0.0127, "vega": 0.0056, "theta": 0.0, "rho": -0.0222, "theo": 47.6415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.1, "last_trade_time": "2026-10-14T12:19:15", "percent_change": 0.0, "prev_day_close": 47.7000007629394}, {"option": "WOLF270319C00072500", "bid": 0.02, "bid_size": 632.0, "ask": 0.35, "ask_size": 472.0, "iv": 0.9584, "open_interest": 1.0, "volume": 0.0, "delta": 0.0536, "gamma": 0.0079, "vega": 0.0147, "theta": -0.0052, "rho": 0.0034, "theo": 0.24, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-28T09:48:12", "percent_change": 0.0, "prev_day_close": 0.204999996349216}, {"option": "WOLF270319P00072500", "bid": 49.45, "bid_size": 56.0, "ask": 51.1, "ask_size": 54.0, "iv": 1.145, "open_interest": 2.0, "volume": 0.0, "delta": -0.9821, "gamma": 0.0108, "vega": 0.0048, "theta": 0.0, "rho": -0.0197, "theo": 50.1291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.2, "last_trade_time": "2026-06-18T11:48:59", "percent_change": 0.0, "prev_day_close": 50.2999992370606}, {"option": "WOLF270319C00075000", "bid": 0.01, "bid_size": 623.0, "ask": 0.32, "ask_size": 465.0, "iv": 0.9625, "open_interest": 68.0, "volume": 0.0, "delta": 0.0485, "gamma": 0.0073, "vega": 0.0136, "theta": -0.0048, "rho": 0.0031, "theo": 0.2145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-10-23T09:52:56", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "WOLF270319P00075000", "bid": 51.95, "bid_size": 56.0, "ask": 53.6, "ask_size": 54.0, "iv": 1.1732, "open_interest": 3.0, "volume": 0.0, "delta": -0.9881, "gamma": 0.0092, "vega": 0.0033, "theta": 0.0, "rho": -0.0014, "theo": 52.6201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.15, "last_trade_time": "2026-06-18T11:48:36", "percent_change": 0.0, "prev_day_close": 52.8250007629394}, {"option": "WOLF270319C00077500", "bid": 0.01, "bid_size": 555.0, "ask": 0.29, "ask_size": 414.0, "iv": 0.9687, "open_interest": 8.0, "volume": 0.0, "delta": 0.044, "gamma": 0.0067, "vega": 0.0125, "theta": -0.0045, "rho": 0.0028, "theo": 0.1921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.05, "last_trade_time": "2026-06-18T11:55:16", "percent_change": 0.0, "prev_day_close": 0.129999999888241}, {"option": "WOLF270319P00077500", "bid": 54.4, "bid_size": 56.0, "ask": 56.2, "ask_size": 51.0, "iv": 1.2161, "open_interest": 12.0, "volume": 0.0, "delta": -0.9928, "gamma": 0.0055, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 55.12, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.05, "last_trade_time": "2026-06-18T11:47:09", "percent_change": 0.0, "prev_day_close": 55.2749996185303}, {"option": "WOLF270319C00080000", "bid": 0.01, "bid_size": 503.0, "ask": 0.26, "ask_size": 393.0, "iv": 0.9729, "open_interest": 106.0, "volume": 0.0, "delta": 0.04, "gamma": 0.0062, "vega": 0.0116, "theta": -0.0042, "rho": 0.0026, "theo": 0.1726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.61, "last_trade_time": "2026-10-13T09:57:36", "percent_change": 0.0, "prev_day_close": 0.13499999511987}, {"option": "WOLF270319P00080000", "bid": 56.95, "bid_size": 50.0, "ask": 58.55, "ask_size": 51.0, "iv": 1.2098, "open_interest": 0.0, "volume": 0.0, "delta": -0.9959, "gamma": 0.0031, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 57.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 42.1, "last_trade_time": "2026-06-18T11:47:09", "percent_change": 0.0, "prev_day_close": 57.7749996185303}, {"option": "WOLF270319C00085000", "bid": 0.01, "bid_size": 340.0, "ask": 0.22, "ask_size": 378.0, "iv": 0.9867, "open_interest": 83.0, "volume": 0.0, "delta": 0.0332, "gamma": 0.0053, "vega": 0.01, "theta": -0.0036, "rho": 0.0021, "theo": 0.1401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.51, "last_trade_time": "2026-10-13T09:55:49", "percent_change": 0.0, "prev_day_close": 0.109999996609986}, {"option": "WOLF270319P00085000", "bid": 61.9, "bid_size": 50.0, "ask": 63.6, "ask_size": 54.0, "iv": 1.2602, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0018, "rho": 0.0, "theo": 62.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.2, "last_trade_time": "2026-06-18T15:18:10", "percent_change": 0.0, "prev_day_close": 62.7749996185303}, {"option": "WOLF270319C00090000", "bid": 0.01, "bid_size": 228.0, "ask": 0.19, "ask_size": 366.0, "iv": 1.001, "open_interest": 115.0, "volume": 0.0, "delta": 0.0277, "gamma": 0.0045, "vega": 0.0086, "theta": -0.0031, "rho": 0.0018, "theo": 0.1148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-10-13T11:36:14", "percent_change": 0.0, "prev_day_close": 0.09500000346452}, {"option": "WOLF270319P00090000", "bid": 66.85, "bid_size": 50.0, "ask": 68.6, "ask_size": 54.0, "iv": 1.2894, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0018, "rho": 0.0, "theo": 67.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 50.6, "last_trade_time": "2026-06-18T11:49:13", "percent_change": 0.0, "prev_day_close": 67.8000030517578}, {"option": "WOLF270319C00095000", "bid": 0.01, "bid_size": 14.0, "ask": 0.17, "ask_size": 432.0, "iv": 1.0178, "open_interest": 445.0, "volume": 0.0, "delta": 0.0233, "gamma": 0.0039, "vega": 0.0074, "theta": -0.0027, "rho": 0.0015, "theo": 0.0948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-16T10:50:31", "percent_change": 0.0, "prev_day_close": 0.090000000782311}, {"option": "WOLF270319P00095000", "bid": 71.9, "bid_size": 56.0, "ask": 73.7, "ask_size": 52.0, "iv": 1.3856, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0018, "rho": 0.0, "theo": 72.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.8, "last_trade_time": "2026-06-18T11:50:12", "percent_change": 0.0, "prev_day_close": 72.75}, {"option": "WOLF270319C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.16, "ask_size": 678.0, "iv": 1.0312, "open_interest": 130.0, "volume": 0.0, "delta": 0.0197, "gamma": 0.0034, "vega": 0.0064, "theta": -0.0023, "rho": 0.0013, "theo": 0.0788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-10-15T11:47:40", "percent_change": 0.0, "prev_day_close": 0.084999998100102}, {"option": "WOLF270319P00100000", "bid": 76.95, "bid_size": 68.0, "ask": 78.55, "ask_size": 54.0, "iv": 1.3957, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0018, "rho": 0.0, "theo": 77.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.8000030517578}, {"option": "WOLF270319C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 693.0, "iv": 1.0497, "open_interest": 15.0, "volume": 0.0, "delta": 0.0168, "gamma": 0.0029, "vega": 0.0056, "theta": -0.002, "rho": 0.0011, "theo": 0.066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-13T09:48:23", "percent_change": 0.0, "prev_day_close": 0.0800000028684735}, {"option": "WOLF270319P00105000", "bid": 81.9, "bid_size": 56.0, "ask": 83.65, "ask_size": 51.0, "iv": 1.4534, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0018, "rho": 0.0, "theo": 82.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.05, "last_trade_time": "2026-06-16T12:11:53", "percent_change": 0.0, "prev_day_close": 82.8000030517578}, {"option": "WOLF270319C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 904.0, "iv": 1.0662, "open_interest": 1288.0, "volume": 0.0, "delta": 0.0143, "gamma": 0.0025, "vega": 0.0049, "theta": -0.0018, "rho": 0.0009, "theo": 0.0556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-10-13T09:52:01", "percent_change": 0.0, "prev_day_close": 0.0700000002980232}, {"option": "WOLF270319P00110000", "bid": 86.9, "bid_size": 56.0, "ask": 88.55, "ask_size": 54.0, "iv": 1.4558, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0018, "rho": 0.0, "theo": 87.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 69.35, "last_trade_time": "2026-06-23T15:43:02", "percent_change": 0.0, "prev_day_close": 87.75}, {"option": "WOLF270319C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 1159.0, "iv": 1.09, "open_interest": 37.0, "volume": 0.0, "delta": 0.0123, "gamma": 0.0022, "vega": 0.0043, "theta": -0.0016, "rho": 0.0008, "theo": 0.0471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-10-13T09:46:45", "percent_change": 0.0, "prev_day_close": 0.0649999976158142}, {"option": "WOLF270319P00115000", "bid": 92.0, "bid_size": 50.0, "ask": 93.55, "ask_size": 54.0, "iv": 1.5298, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0018, "rho": 0.0, "theo": 92.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 73.25, "last_trade_time": "2026-06-17T14:02:16", "percent_change": 0.0, "prev_day_close": 92.75}, {"option": "WOLF270319C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.13, "ask_size": 1315.0, "iv": 1.1032, "open_interest": 136.0, "volume": 0.0, "delta": 0.0106, "gamma": 0.0019, "vega": 0.0038, "theta": -0.0014, "rho": 0.0007, "theo": 0.0402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-10-15T11:47:40", "percent_change": 0.0, "prev_day_close": 0.0649999976158142}, {"option": "WOLF270319P00120000", "bid": 96.9, "bid_size": 50.0, "ask": 98.55, "ask_size": 54.0, "iv": 1.5284, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0018, "rho": 0.0, "theo": 97.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.67, "last_trade_time": "2026-06-16T12:14:29", "percent_change": 0.0, "prev_day_close": 97.75}, {"option": "WOLF270416C00012500", "bid": 10.0, "bid_size": 280.0, "ask": 11.4, "ask_size": 192.0, "iv": 0.9316, "open_interest": 0.0, "volume": 0.0, "delta": 0.8862, "gamma": 0.0134, "vega": 0.0272, "theta": -0.0061, "rho": 0.0304, "theo": 10.7269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "WOLF270416P00012500", "bid": 0.8, "bid_size": 8.0, "ask": 1.12, "ask_size": 466.0, "iv": 0.943, "open_interest": 531.0, "volume": 0.0, "delta": -0.1058, "gamma": 0.013, "vega": 0.0273, "theta": -0.0077, "rho": -0.0136, "theo": 0.9561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.96, "last_trade_time": "2026-10-30T15:50:31", "percent_change": 0.0, "prev_day_close": 0.950000017881394}, {"option": "WOLF270416C00015000", "bid": 8.35, "bid_size": 260.0, "ask": 9.7, "ask_size": 217.0, "iv": 0.9345, "open_interest": 3.0, "volume": 0.0, "delta": 0.8236, "gamma": 0.0183, "vega": 0.0372, "theta": -0.0091, "rho": 0.0341, "theo": 8.9972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.55, "last_trade_time": "2026-08-31T09:30:11", "percent_change": 0.0, "prev_day_close": 9.02499961853027}, {"option": "WOLF270416P00015000", "bid": 1.48, "bid_size": 11.0, "ask": 1.9, "ask_size": 318.0, "iv": 0.926, "open_interest": 121.0, "volume": 0.0, "delta": -0.1669, "gamma": 0.018, "vega": 0.0372, "theta": -0.0103, "rho": -0.0218, "theo": 1.6938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.32, "last_trade_time": "2026-10-27T15:53:06", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "WOLF270416C00017500", "bid": 6.95, "bid_size": 518.0, "ask": 8.0, "ask_size": 331.0, "iv": 0.9086, "open_interest": 7.0, "volume": 0.0, "delta": 0.7542, "gamma": 0.0225, "vega": 0.0457, "theta": -0.0116, "rho": 0.0356, "theo": 7.523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.52, "last_trade_time": "2026-11-03T11:21:08", "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "WOLF270416P00017500", "bid": 2.43, "bid_size": 148.0, "ask": 2.94, "ask_size": 730.0, "iv": 0.9196, "open_interest": 103.0, "volume": 0.0, "delta": -0.2357, "gamma": 0.0224, "vega": 0.0457, "theta": -0.0125, "rho": -0.0311, "theo": 2.6829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-11-03T11:43:05", "percent_change": 0.0, "prev_day_close": 2.6599999666214}, {"option": "WOLF270416C00020000", "bid": 5.8, "bid_size": 284.0, "ask": 6.9, "ask_size": 302.0, "iv": 0.9273, "open_interest": 3.0, "volume": 0.0, "delta": 0.6826, "gamma": 0.0256, "vega": 0.0521, "theta": -0.0136, "rho": 0.0352, "theo": 6.2873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.45, "last_trade_time": "2026-10-30T14:39:40", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "WOLF270416P00020000", "bid": 3.65, "bid_size": 33.0, "ask": 4.25, "ask_size": 246.0, "iv": 0.9231, "open_interest": 46.0, "volume": 0.0, "delta": -0.3072, "gamma": 0.0257, "vega": 0.0521, "theta": -0.014, "rho": -0.041, "theo": 3.9092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-10-30T14:19:36", "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "WOLF270416C00022500", "bid": 4.85, "bid_size": 270.0, "ask": 5.75, "ask_size": 199.0, "iv": 0.9208, "open_interest": 12.0, "volume": 0.0, "delta": 0.6126, "gamma": 0.0276, "vega": 0.0562, "theta": -0.0149, "rho": 0.0338, "theo": 5.2622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.5, "last_trade_time": "2026-10-21T13:44:27", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "WOLF270416P00022500", "bid": 5.05, "bid_size": 28.0, "ask": 5.75, "ask_size": 160.0, "iv": 0.9236, "open_interest": 4.0, "volume": 0.0, "delta": -0.3775, "gamma": 0.0278, "vega": 0.0562, "theta": -0.015, "rho": -0.0508, "theo": 5.3467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-10-26T13:57:15", "percent_change": 0.0, "prev_day_close": 5.32499980926514}, {"option": "WOLF270416C00025000", "bid": 4.05, "bid_size": 222.0, "ask": 4.9, "ask_size": 262.0, "iv": 0.9246, "open_interest": 95.0, "volume": 0.0, "delta": 0.5467, "gamma": 0.0286, "vega": 0.0583, "theta": -0.0156, "rho": 0.0318, "theo": 4.4166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-10-30T12:55:15", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "WOLF270416P00025000", "bid": 6.65, "bid_size": 33.0, "ask": 7.45, "ask_size": 155.0, "iv": 0.9292, "open_interest": 55.0, "volume": 0.0, "delta": -0.4443, "gamma": 0.029, "vega": 0.0583, "theta": -0.0154, "rho": -0.06, "theo": 6.9652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.29, "last_trade_time": "2026-10-27T10:24:41", "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "WOLF270416C00027500", "bid": 3.35, "bid_size": 225.0, "ask": 4.2, "ask_size": 295.0, "iv": 0.9255, "open_interest": 16.0, "volume": 0.0, "delta": 0.4861, "gamma": 0.0287, "vega": 0.0588, "theta": -0.0159, "rho": 0.0294, "theo": 3.7207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.4, "last_trade_time": "2026-10-15T11:11:24", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "WOLF270416P00027500", "bid": 8.35, "bid_size": 25.0, "ask": 9.25, "ask_size": 159.0, "iv": 0.9272, "open_interest": 12.0, "volume": 0.0, "delta": -0.506, "gamma": 0.0294, "vega": 0.0587, "theta": -0.0153, "rho": -0.0679, "theo": 8.7355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.4, "last_trade_time": "2026-10-30T13:17:18", "percent_change": 0.0, "prev_day_close": 8.6749997138977}, {"option": "WOLF270416C00030000", "bid": 2.9, "bid_size": 29.0, "ask": 3.6, "ask_size": 313.0, "iv": 0.9362, "open_interest": 165.0, "volume": 0.0, "delta": 0.4315, "gamma": 0.0282, "vega": 0.058, "theta": -0.0158, "rho": 0.0269, "theo": 3.1478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-10-29T15:38:30", "percent_change": 0.0, "prev_day_close": 3.12999999523163}, {"option": "WOLF270416P00030000", "bid": 10.2, "bid_size": 25.0, "ask": 11.2, "ask_size": 153.0, "iv": 0.9304, "open_interest": 27.0, "volume": 0.0, "delta": -0.562, "gamma": 0.0291, "vega": 0.0578, "theta": -0.0148, "rho": -0.0753, "theo": 10.6314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-10-14T15:47:42", "percent_change": 0.0, "prev_day_close": 10.6499996185303}, {"option": "WOLF270416C00032500", "bid": 2.44, "bid_size": 28.0, "ask": 3.1, "ask_size": 211.0, "iv": 0.9382, "open_interest": 15.0, "volume": 0.0, "delta": 0.3828, "gamma": 0.0274, "vega": 0.0563, "theta": -0.0154, "rho": 0.0246, "theo": 2.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.31, "last_trade_time": "2026-10-30T14:17:13", "percent_change": 0.0, "prev_day_close": 2.63999998569489}, {"option": "WOLF270416P00032500", "bid": 12.15, "bid_size": 38.0, "ask": 13.2, "ask_size": 161.0, "iv": 0.9293, "open_interest": 0.0, "volume": 0.0, "delta": -0.6124, "gamma": 0.0284, "vega": 0.056, "theta": -0.0141, "rho": -0.0816, "theo": 12.6301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "WOLF270416C00035000", "bid": 2.06, "bid_size": 29.0, "ask": 2.65, "ask_size": 174.0, "iv": 0.9376, "open_interest": 159.0, "volume": 0.0, "delta": 0.3396, "gamma": 0.0262, "vega": 0.0541, "theta": -0.0149, "rho": 0.0222, "theo": 2.2837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-10-21T14:13:18", "percent_change": 0.0, "prev_day_close": 2.25999999046326}, {"option": "WOLF270416P00035000", "bid": 14.2, "bid_size": 33.0, "ask": 15.35, "ask_size": 169.0, "iv": 0.9358, "open_interest": 4.0, "volume": 0.0, "delta": -0.6574, "gamma": 0.0274, "vega": 0.0536, "theta": -0.0133, "rho": -0.0869, "theo": 14.7135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.35, "last_trade_time": "2026-08-25T14:12:35", "percent_change": 0.0, "prev_day_close": 14.7999997138977}, {"option": "WOLF270416C00037500", "bid": 1.74, "bid_size": 102.0, "ask": 2.33, "ask_size": 364.0, "iv": 0.9424, "open_interest": 4.0, "volume": 0.0, "delta": 0.3016, "gamma": 0.0248, "vega": 0.0515, "theta": -0.0143, "rho": 0.0201, "theo": 1.9587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-11-02T12:53:44", "percent_change": 0.0, "prev_day_close": 1.94999992847443}, {"option": "WOLF270416P00037500", "bid": 16.35, "bid_size": 23.0, "ask": 17.5, "ask_size": 145.0, "iv": 0.9392, "open_interest": 0.0, "volume": 0.0, "delta": -0.6974, "gamma": 0.0263, "vega": 0.0506, "theta": -0.0123, "rho": -0.0899, "theo": 16.866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.55, "last_trade_time": "2026-10-14T13:23:27", "percent_change": 0.0, "prev_day_close": 16.8500003814697}, {"option": "WOLF270416C00040000", "bid": 1.37, "bid_size": 175.0, "ask": 2.04, "ask_size": 302.0, "iv": 0.9345, "open_interest": 67.0, "volume": 0.0, "delta": 0.2682, "gamma": 0.0234, "vega": 0.0487, "theta": -0.0135, "rho": 0.0182, "theo": 1.6875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.58, "last_trade_time": "2026-11-02T11:55:42", "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "WOLF270416P00040000", "bid": 18.5, "bid_size": 41.0, "ask": 19.75, "ask_size": 201.0, "iv": 0.9414, "open_interest": 84.0, "volume": 0.0, "delta": -0.7331, "gamma": 0.0251, "vega": 0.0476, "theta": -0.0112, "rho": -0.0931, "theo": 19.0752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.0, "last_trade_time": "2026-10-08T09:34:30", "percent_change": 0.0, "prev_day_close": 19.1000003814697}, {"option": "WOLF270416C00042500", "bid": 1.16, "bid_size": 122.0, "ask": 1.79, "ask_size": 260.0, "iv": 0.9374, "open_interest": 117.0, "volume": 0.0, "delta": 0.2388, "gamma": 0.0219, "vega": 0.0459, "theta": -0.0128, "rho": 0.0164, "theo": 1.4603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.72, "last_trade_time": "2026-10-26T09:51:33", "percent_change": 0.0, "prev_day_close": 1.44499999284744}, {"option": "WOLF270416P00042500", "bid": 20.75, "bid_size": 25.0, "ask": 22.0, "ask_size": 117.0, "iv": 0.944, "open_interest": 0.0, "volume": 0.0, "delta": -0.7647, "gamma": 0.0238, "vega": 0.0442, "theta": -0.0101, "rho": -0.093, "theo": 21.3316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3500003814697}, {"option": "WOLF270416C00045000", "bid": 0.99, "bid_size": 290.0, "ask": 1.58, "ask_size": 349.0, "iv": 0.9413, "open_interest": 66.0, "volume": 0.0, "delta": 0.2131, "gamma": 0.0205, "vega": 0.043, "theta": -0.012, "rho": 0.0148, "theo": 1.2689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.79, "last_trade_time": "2026-10-21T12:52:42", "percent_change": 0.0, "prev_day_close": 1.23000001907349}, {"option": "WOLF270416P00045000", "bid": 23.0, "bid_size": 19.0, "ask": 24.35, "ask_size": 162.0, "iv": 0.9493, "open_interest": 39.0, "volume": 0.0, "delta": -0.7928, "gamma": 0.0226, "vega": 0.0409, "theta": -0.0091, "rho": -0.0951, "theo": 23.6267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.54, "last_trade_time": "2026-10-20T15:58:32", "percent_change": 0.0, "prev_day_close": 23.5749998092651}, {"option": "WOLF270416C00047500", "bid": 0.84, "bid_size": 279.0, "ask": 1.35, "ask_size": 287.0, "iv": 0.9378, "open_interest": 19.0, "volume": 0.0, "delta": 0.1906, "gamma": 0.0191, "vega": 0.0402, "theta": -0.0113, "rho": 0.0133, "theo": 1.1072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-10-23T09:52:39", "percent_change": 0.0, "prev_day_close": 1.06500002741814}, {"option": "WOLF270416P00047500", "bid": 25.25, "bid_size": 34.0, "ask": 26.7, "ask_size": 124.0, "iv": 0.9464, "open_interest": 1.0, "volume": 0.0, "delta": -0.8179, "gamma": 0.0214, "vega": 0.0374, "theta": -0.008, "rho": -0.0927, "theo": 25.9543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.07, "last_trade_time": "2026-10-01T13:30:04", "percent_change": 0.0, "prev_day_close": 25.9749994277954}, {"option": "WOLF270416C00050000", "bid": 0.72, "bid_size": 248.0, "ask": 1.22, "ask_size": 342.0, "iv": 0.9442, "open_interest": 120.0, "volume": 0.0, "delta": 0.1707, "gamma": 0.0178, "vega": 0.0375, "theta": -0.0106, "rho": 0.012, "theo": 0.9698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-10-14T12:23:45", "percent_change": 0.0, "prev_day_close": 0.935000032186508}, {"option": "WOLF270416P00050000", "bid": 27.6, "bid_size": 41.0, "ask": 29.05, "ask_size": 126.0, "iv": 0.9487, "open_interest": 1.0, "volume": 0.0, "delta": -0.8404, "gamma": 0.0203, "vega": 0.0344, "theta": -0.0069, "rho": -0.0925, "theo": 28.3094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.0, "last_trade_time": "2026-06-18T11:25:45", "percent_change": 0.0, "prev_day_close": 28.3499994277954}, {"option": "WOLF270416C00055000", "bid": 0.54, "bid_size": 67.0, "ask": 1.0, "ask_size": 576.0, "iv": 0.9559, "open_interest": 123.0, "volume": 0.0, "delta": 0.1379, "gamma": 0.0153, "vega": 0.0326, "theta": -0.0092, "rho": 0.0099, "theo": 0.7522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.99, "last_trade_time": "2026-10-22T15:55:59", "percent_change": 0.0, "prev_day_close": 0.759999990463257}, {"option": "WOLF270416P00055000", "bid": 32.45, "bid_size": 36.0, "ask": 33.9, "ask_size": 168.0, "iv": 0.982, "open_interest": 76.0, "volume": 0.0, "delta": -0.8787, "gamma": 0.0183, "vega": 0.0278, "theta": -0.0049, "rho": -0.0854, "theo": 33.0847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 29.5, "last_trade_time": "2026-09-08T11:19:21", "percent_change": 0.0, "prev_day_close": 33.1499996185303}, {"option": "WOLF270416C00060000", "bid": 0.4, "bid_size": 61.0, "ask": 0.82, "ask_size": 481.0, "iv": 0.963, "open_interest": 36.0, "volume": 0.0, "delta": 0.1124, "gamma": 0.0132, "vega": 0.0282, "theta": -0.008, "rho": 0.0081, "theo": 0.5914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.19, "last_trade_time": "2026-10-28T11:41:21", "percent_change": 0.0, "prev_day_close": 0.609999999403954}, {"option": "WOLF270416P00060000", "bid": 37.35, "bid_size": 26.0, "ask": 38.8, "ask_size": 113.0, "iv": 1.0177, "open_interest": 0.0, "volume": 0.0, "delta": -0.9101, "gamma": 0.0166, "vega": 0.0218, "theta": -0.0031, "rho": -0.0734, "theo": 37.9259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.9750003814697}, {"option": "WOLF270416C00065000", "bid": 0.28, "bid_size": 195.0, "ask": 0.67, "ask_size": 853.0, "iv": 0.964, "open_interest": 2026.0, "volume": 0.0, "delta": 0.0923, "gamma": 0.0114, "vega": 0.0244, "theta": -0.007, "rho": 0.0067, "theo": 0.4706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.67, "last_trade_time": "2026-10-21T12:48:35", "percent_change": 0.0, "prev_day_close": 0.479999989271164}, {"option": "WOLF270416P00065000", "bid": 42.1, "bid_size": 134.0, "ask": 43.7, "ask_size": 125.0, "iv": 1.0069, "open_interest": 0.0, "volume": 0.0, "delta": -0.9364, "gamma": 0.0153, "vega": 0.0168, "theta": -0.0014, "rho": -0.0642, "theo": 42.8188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.8249988555908}, {"option": "WOLF270416C00067500", "bid": 0.22, "bid_size": 332.0, "ask": 0.61, "ask_size": 495.0, "iv": 0.9619, "open_interest": 6.0, "volume": 0.0, "delta": 0.0839, "gamma": 0.0105, "vega": 0.0228, "theta": -0.0065, "rho": 0.0062, "theo": 0.4216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.66, "last_trade_time": "2026-10-21T14:12:04", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "WOLF270416P00067500", "bid": 44.5, "bid_size": 117.0, "ask": 46.2, "ask_size": 98.0, "iv": 1.0099, "open_interest": 13.0, "volume": 0.0, "delta": -0.9481, "gamma": 0.0149, "vega": 0.0138, "theta": -0.0006, "rho": -0.0538, "theo": 45.2791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 33.15, "last_trade_time": "2026-06-18T11:53:44", "percent_change": 0.0, "prev_day_close": 45.2999992370606}, {"option": "WOLF270416C00070000", "bid": 0.17, "bid_size": 403.0, "ask": 0.55, "ask_size": 563.0, "iv": 0.9585, "open_interest": 109.0, "volume": 0.0, "delta": 0.0764, "gamma": 0.0098, "vega": 0.0212, "theta": -0.0061, "rho": 0.0056, "theo": 0.3786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-10-22T14:03:51", "percent_change": 0.0, "prev_day_close": 0.379999995231628}, {"option": "WOLF270416P00070000", "bid": 47.0, "bid_size": 102.0, "ask": 48.7, "ask_size": 125.0, "iv": 1.0384, "open_interest": 13.0, "volume": 0.0, "delta": -0.9583, "gamma": 0.0142, "vega": 0.0111, "theta": 0.0, "rho": -0.0479, "theo": 47.7491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.95, "last_trade_time": "2026-06-18T11:53:44", "percent_change": 0.0, "prev_day_close": 47.7250003814697}, {"option": "WOLF270416C00072500", "bid": 0.13, "bid_size": 441.0, "ask": 0.51, "ask_size": 513.0, "iv": 0.9592, "open_interest": 1.0, "volume": 0.0, "delta": 0.0697, "gamma": 0.0091, "vega": 0.0198, "theta": -0.0057, "rho": 0.0051, "theo": 0.3409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.86, "last_trade_time": "2026-06-02T14:49:48", "percent_change": 0.0, "prev_day_close": 0.330000005662441}, {"option": "WOLF270416P00072500", "bid": 49.5, "bid_size": 79.0, "ask": 51.1, "ask_size": 125.0, "iv": 1.0352, "open_interest": 16.0, "volume": 0.0, "delta": -0.9683, "gamma": 0.014, "vega": 0.0083, "theta": 0.0, "rho": -0.0292, "theo": 50.2256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.95, "last_trade_time": "2026-06-18T11:53:44", "percent_change": 0.0, "prev_day_close": 50.2000007629394}, {"option": "WOLF270416C00075000", "bid": 0.09, "bid_size": 503.0, "ask": 0.47, "ask_size": 548.0, "iv": 0.957, "open_interest": 11.0, "volume": 0.0, "delta": 0.0637, "gamma": 0.0085, "vega": 0.0184, "theta": -0.0053, "rho": 0.0047, "theo": 0.3077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-10-21T14:24:40", "percent_change": 0.0, "prev_day_close": 0.290000006556511}, {"option": "WOLF270416P00075000", "bid": 52.0, "bid_size": 56.0, "ask": 53.6, "ask_size": 71.0, "iv": 1.0615, "open_interest": 6.0, "volume": 0.0, "delta": -0.9768, "gamma": 0.0121, "vega": 0.0059, "theta": 0.0, "rho": -0.0263, "theo": 52.7112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.1, "last_trade_time": "2026-06-22T10:57:42", "percent_change": 0.0, "prev_day_close": 52.6750011444092}, {"option": "WOLF270416C00077500", "bid": 0.07, "bid_size": 524.0, "ask": 0.43, "ask_size": 600.0, "iv": 0.9578, "open_interest": 37.0, "volume": 0.0, "delta": 0.0583, "gamma": 0.0079, "vega": 0.0172, "theta": -0.005, "rho": 0.0043, "theo": 0.2784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.85, "last_trade_time": "2026-08-07T12:11:55", "percent_change": 0.0, "prev_day_close": 0.264999993145466}, {"option": "WOLF270416P00077500", "bid": 54.45, "bid_size": 56.0, "ask": 56.1, "ask_size": 54.0, "iv": 1.0682, "open_interest": 11.0, "volume": 0.0, "delta": -0.9836, "gamma": 0.0103, "vega": 0.0046, "theta": 0.0, "rho": -0.0198, "theo": 55.2002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.15, "last_trade_time": "2026-06-22T10:57:42", "percent_change": 0.0, "prev_day_close": 55.2999992370606}, {"option": "WOLF270416C00080000", "bid": 0.09, "bid_size": 36.0, "ask": 0.39, "ask_size": 605.0, "iv": 0.9696, "open_interest": 75.0, "volume": 0.0, "delta": 0.0535, "gamma": 0.0073, "vega": 0.0161, "theta": -0.0046, "rho": 0.004, "theo": 0.2524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.52, "last_trade_time": "2026-10-26T09:30:05", "percent_change": 0.0, "prev_day_close": 0.234999999403954}, {"option": "WOLF270416P00080000", "bid": 56.95, "bid_size": 56.0, "ask": 58.6, "ask_size": 54.0, "iv": 1.0927, "open_interest": 0.0, "volume": 0.0, "delta": -0.989, "gamma": 0.0079, "vega": 0.0007, "theta": 0.0, "rho": 0.0, "theo": 57.695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.2, "last_trade_time": "2026-06-23T10:54:46", "percent_change": 0.0, "prev_day_close": 57.8250007629394}, {"option": "WOLF270416C00085000", "bid": 0.01, "bid_size": 604.0, "ask": 0.33, "ask_size": 536.0, "iv": 0.9522, "open_interest": 26.0, "volume": 0.0, "delta": 0.0452, "gamma": 0.0064, "vega": 0.014, "theta": -0.0041, "rho": 0.0034, "theo": 0.2087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-10-14T13:01:30", "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "WOLF270416P00085000", "bid": 62.0, "bid_size": 51.0, "ask": 63.6, "ask_size": 54.0, "iv": 1.1586, "open_interest": 0.0, "volume": 0.0, "delta": -0.9961, "gamma": 0.0028, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 62.695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.35, "last_trade_time": "2026-06-22T10:57:42", "percent_change": 0.0, "prev_day_close": 62.7749996185303}, {"option": "WOLF270416C00090000", "bid": 0.01, "bid_size": 496.0, "ask": 0.29, "ask_size": 580.0, "iv": 0.9657, "open_interest": 30.0, "volume": 0.0, "delta": 0.0384, "gamma": 0.0056, "vega": 0.0123, "theta": -0.0036, "rho": 0.0029, "theo": 0.174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-08-03T09:30:02", "percent_change": 0.0, "prev_day_close": 0.145000000484288}, {"option": "WOLF270416P00090000", "bid": 66.9, "bid_size": 56.0, "ask": 68.75, "ask_size": 54.0, "iv": 1.22, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0001, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 67.695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.6, "last_trade_time": "2026-06-23T10:54:46", "percent_change": 0.0, "prev_day_close": 67.7749977111816}, {"option": "WOLF270416C00095000", "bid": 0.01, "bid_size": 382.0, "ask": 0.25, "ask_size": 473.0, "iv": 0.975, "open_interest": 10.0, "volume": 0.0, "delta": 0.0328, "gamma": 0.0049, "vega": 0.0108, "theta": -0.0031, "rho": 0.0025, "theo": 0.146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.2, "last_trade_time": "2026-06-22T14:00:56", "percent_change": 0.0, "prev_day_close": 0.124999997206032}, {"option": "WOLF270416P00095000", "bid": 71.9, "bid_size": 56.0, "ask": 73.6, "ask_size": 54.0, "iv": 1.2045, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 72.695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.6, "last_trade_time": "2026-06-23T10:55:05", "percent_change": 0.0, "prev_day_close": 72.7750015258789}, {"option": "WOLF270416C00100000", "bid": 0.01, "bid_size": 316.0, "ask": 0.21, "ask_size": 376.0, "iv": 0.9799, "open_interest": 41.0, "volume": 0.0, "delta": 0.0282, "gamma": 0.0043, "vega": 0.0095, "theta": -0.0028, "rho": 0.0021, "theo": 0.1233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-10-21T10:31:20", "percent_change": 0.0, "prev_day_close": 0.109999996609986}, {"option": "WOLF270416P00100000", "bid": 76.9, "bid_size": 50.0, "ask": 78.5, "ask_size": 51.0, "iv": 1.1691, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 77.695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 63.2, "last_trade_time": "2026-06-16T12:07:17", "percent_change": 0.0, "prev_day_close": 77.8000030517578}, {"option": "WOLF270416C00105000", "bid": 0.01, "bid_size": 128.0, "ask": 0.19, "ask_size": 478.0, "iv": 0.9926, "open_interest": 55.0, "volume": 0.0, "delta": 0.0243, "gamma": 0.0038, "vega": 0.0084, "theta": -0.0025, "rho": 0.0018, "theo": 0.1048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-10-15T11:31:38", "percent_change": 0.0, "prev_day_close": 0.09500000346452}, {"option": "WOLF270416P00105000", "bid": 81.8, "bid_size": 50.0, "ask": 83.55, "ask_size": 54.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 82.695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.8250007629394}, {"option": "WOLF270416C00110000", "bid": 0.01, "bid_size": 18.0, "ask": 0.17, "ask_size": 481.0, "iv": 1.0028, "open_interest": 138.0, "volume": 0.0, "delta": 0.0211, "gamma": 0.0033, "vega": 0.0074, "theta": -0.0022, "rho": 0.0016, "theo": 0.0896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.8, "last_trade_time": "2026-06-22T14:21:03", "percent_change": 0.0, "prev_day_close": 0.090000000782311}, {"option": "WOLF270416P00110000", "bid": 86.9, "bid_size": 56.0, "ask": 88.55, "ask_size": 54.0, "iv": 1.2861, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 87.695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.75}, {"option": "WOLF270416C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.16, "ask_size": 548.0, "iv": 1.0104, "open_interest": 0.0, "volume": 0.0, "delta": 0.0184, "gamma": 0.003, "vega": 0.0066, "theta": -0.0019, "rho": 0.0014, "theo": 0.077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.084999998100102}, {"option": "WOLF270416P00115000", "bid": 91.9, "bid_size": 56.0, "ask": 93.55, "ask_size": 54.0, "iv": 1.3203, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 92.695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 76.75, "last_trade_time": "2026-06-16T12:08:20", "percent_change": 0.0, "prev_day_close": 92.75}, {"option": "WOLF270416C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 759.0, "iv": 1.0234, "open_interest": 127.0, "volume": 0.0, "delta": 0.0161, "gamma": 0.0026, "vega": 0.0059, "theta": -0.0017, "rho": 0.0012, "theo": 0.0664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-23T09:30:02", "percent_change": 0.0, "prev_day_close": 0.0800000028684735}, {"option": "WOLF270416P00120000", "bid": 96.9, "bid_size": 50.0, "ask": 98.55, "ask_size": 54.0, "iv": 1.3532, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 97.695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 77.55, "last_trade_time": "2026-06-18T11:55:29", "percent_change": 0.0, "prev_day_close": 97.75}, {"option": "WOLF270617C00012500", "bid": 10.45, "bid_size": 345.0, "ask": 11.95, "ask_size": 262.0, "iv": 0.9232, "open_interest": 0.0, "volume": 0.0, "delta": 0.87, "gamma": 0.0124, "vega": 0.0349, "theta": -0.006, "rho": 0.0391, "theo": 11.2649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.2000002861023}, {"option": "WOLF270617P00012500", "bid": 1.22, "bid_size": 8.0, "ask": 1.58, "ask_size": 205.0, "iv": 0.942, "open_interest": 33.0, "volume": 0.0, "delta": -0.1193, "gamma": 0.012, "vega": 0.035, "theta": -0.0072, "rho": -0.0226, "theo": 1.3995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-10-16T10:12:05", "percent_change": 0.0, "prev_day_close": 1.38499999046326}, {"option": "WOLF270617C00015000", "bid": 8.95, "bid_size": 594.0, "ask": 10.25, "ask_size": 315.0, "iv": 0.9096, "open_interest": 127.0, "volume": 0.0, "delta": 0.8132, "gamma": 0.0159, "vega": 0.0451, "theta": -0.0082, "rho": 0.0433, "theo": 9.7064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.75, "last_trade_time": "2026-11-02T14:10:26", "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "WOLF270617P00015000", "bid": 2.02, "bid_size": 96.0, "ask": 2.57, "ask_size": 383.0, "iv": 0.9338, "open_interest": 80.0, "volume": 0.0, "delta": -0.1748, "gamma": 0.0157, "vega": 0.0451, "theta": -0.0091, "rho": -0.0336, "theo": 2.2925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.51, "last_trade_time": "2026-10-30T13:38:47", "percent_change": 0.0, "prev_day_close": 2.28000009059906}, {"option": "WOLF270617C00017500", "bid": 7.7, "bid_size": 300.0, "ask": 8.95, "ask_size": 220.0, "iv": 0.9193, "open_interest": 6.0, "volume": 0.0, "delta": 0.7537, "gamma": 0.0188, "vega": 0.0536, "theta": -0.0101, "rho": 0.0451, "theo": 8.3743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.36, "last_trade_time": "2026-10-16T15:04:01", "percent_change": 0.0, "prev_day_close": 8.32499980926514}, {"option": "WOLF270617P00017500", "bid": 3.15, "bid_size": 12.0, "ask": 3.7, "ask_size": 305.0, "iv": 0.9315, "open_interest": 47.0, "volume": 0.0, "delta": -0.2339, "gamma": 0.0188, "vega": 0.0536, "theta": -0.0107, "rho": -0.0457, "theo": 3.4089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.75, "last_trade_time": "2026-11-02T15:34:02", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "WOLF270617C00020000", "bid": 6.65, "bid_size": 453.0, "ask": 7.75, "ask_size": 249.0, "iv": 0.9191, "open_interest": 51.0, "volume": 0.0, "delta": 0.6942, "gamma": 0.021, "vega": 0.06, "theta": -0.0115, "rho": 0.0452, "theo": 7.2426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-11-02T14:52:27", "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "WOLF270617P00020000", "bid": 4.45, "bid_size": 10.0, "ask": 5.1, "ask_size": 365.0, "iv": 0.9345, "open_interest": 111.0, "volume": 0.0, "delta": -0.2936, "gamma": 0.0212, "vega": 0.0601, "theta": -0.0119, "rho": -0.0579, "theo": 4.7251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-10-30T12:06:18", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "WOLF270617C00022500", "bid": 5.75, "bid_size": 483.0, "ask": 6.75, "ask_size": 358.0, "iv": 0.9201, "open_interest": 207.0, "volume": 0.0, "delta": 0.6367, "gamma": 0.0225, "vega": 0.0645, "theta": -0.0125, "rho": 0.0443, "theo": 6.2837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-10-30T15:57:44", "percent_change": 0.0, "prev_day_close": 6.22499990463257}, {"option": "WOLF270617P00022500", "bid": 5.9, "bid_size": 17.0, "ask": 6.65, "ask_size": 375.0, "iv": 0.9346, "open_interest": 257.0, "volume": 0.0, "delta": -0.3516, "gamma": 0.0229, "vega": 0.0646, "theta": -0.0127, "rho": -0.0697, "theo": 6.2152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.45, "last_trade_time": "2026-10-27T15:48:31", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "WOLF270617C00025000", "bid": 4.95, "bid_size": 415.0, "ask": 5.95, "ask_size": 390.0, "iv": 0.9223, "open_interest": 169.0, "volume": 0.0, "delta": 0.5824, "gamma": 0.0235, "vega": 0.0673, "theta": -0.0132, "rho": 0.0426, "theo": 5.4713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-11-02T15:46:23", "percent_change": 0.0, "prev_day_close": 5.52500009536743}, {"option": "WOLF270617P00025000", "bid": 7.6, "bid_size": 34.0, "ask": 8.35, "ask_size": 347.0, "iv": 0.9434, "open_interest": 132.0, "volume": 0.0, "delta": -0.4069, "gamma": 0.024, "vega": 0.0674, "theta": -0.0132, "rho": -0.0812, "theo": 7.8539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.07, "last_trade_time": "2026-10-30T15:59:28", "percent_change": 0.0, "prev_day_close": 7.97500014305115}, {"option": "WOLF270617C00027500", "bid": 4.3, "bid_size": 292.0, "ask": 5.25, "ask_size": 369.0, "iv": 0.9252, "open_interest": 3.0, "volume": 0.0, "delta": 0.532, "gamma": 0.0239, "vega": 0.0687, "theta": -0.0136, "rho": 0.0405, "theo": 4.7821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.35, "last_trade_time": "2026-11-02T13:34:16", "percent_change": 0.0, "prev_day_close": 4.85000014305115}, {"option": "WOLF270617P00027500", "bid": 9.25, "bid_size": 16.0, "ask": 10.15, "ask_size": 200.0, "iv": 0.9381, "open_interest": 46.0, "volume": 0.0, "delta": -0.4587, "gamma": 0.0247, "vega": 0.0687, "theta": -0.0133, "rho": -0.0916, "theo": 9.6185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.85, "last_trade_time": "2026-10-23T10:38:46", "percent_change": 0.0, "prev_day_close": 9.625}, {"option": "WOLF270617C00030000", "bid": 3.85, "bid_size": 327.0, "ask": 4.65, "ask_size": 690.0, "iv": 0.9354, "open_interest": 294.0, "volume": 0.0, "delta": 0.4857, "gamma": 0.024, "vega": 0.069, "theta": -0.0137, "rho": 0.0383, "theo": 4.1956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.15, "last_trade_time": "2026-11-03T10:32:58", "percent_change": 0.0, "prev_day_close": 4.27500009536743}, {"option": "WOLF270617P00030000", "bid": 11.1, "bid_size": 11.0, "ask": 12.0, "ask_size": 254.0, "iv": 0.9364, "open_interest": 157.0, "volume": 0.0, "delta": -0.5066, "gamma": 0.0249, "vega": 0.0688, "theta": -0.0133, "rho": -0.1008, "theo": 11.4888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.1, "last_trade_time": "2026-10-29T12:17:11", "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "WOLF270617C00032500", "bid": 3.3, "bid_size": 250.0, "ask": 4.15, "ask_size": 541.0, "iv": 0.9334, "open_interest": 172.0, "volume": 0.0, "delta": 0.4434, "gamma": 0.0237, "vega": 0.0685, "theta": -0.0137, "rho": 0.0359, "theo": 3.6953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.85, "last_trade_time": "2026-10-23T10:37:28", "percent_change": 0.0, "prev_day_close": 3.77500009536743}, {"option": "WOLF270617P00032500", "bid": 13.1, "bid_size": 9.0, "ask": 14.05, "ask_size": 187.0, "iv": 0.9476, "open_interest": 49.0, "volume": 0.0, "delta": -0.5508, "gamma": 0.0249, "vega": 0.0682, "theta": -0.013, "rho": -0.1092, "theo": 13.4484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.9, "last_trade_time": "2026-10-28T13:26:02", "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "WOLF270617C00035000", "bid": 2.95, "bid_size": 150.0, "ask": 3.7, "ask_size": 573.0, "iv": 0.9394, "open_interest": 454.0, "volume": 0.0, "delta": 0.405, "gamma": 0.0233, "vega": 0.0672, "theta": -0.0135, "rho": 0.0336, "theo": 3.2669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.14, "last_trade_time": "2026-11-02T10:11:24", "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "WOLF270617P00035000", "bid": 15.05, "bid_size": 25.0, "ask": 16.1, "ask_size": 357.0, "iv": 0.9445, "open_interest": 755.0, "volume": 0.0, "delta": -0.5912, "gamma": 0.0246, "vega": 0.0666, "theta": -0.0126, "rho": -0.1164, "theo": 15.4834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.95, "last_trade_time": "2026-10-30T15:25:39", "percent_change": 0.0, "prev_day_close": 15.6249995231628}, {"option": "WOLF270617C00037500", "bid": 2.59, "bid_size": 148.0, "ask": 3.3, "ask_size": 580.0, "iv": 0.9397, "open_interest": 140.0, "volume": 0.0, "delta": 0.3703, "gamma": 0.0226, "vega": 0.0656, "theta": -0.0132, "rho": 0.0313, "theo": 2.8985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.35, "last_trade_time": "2026-10-29T12:29:00", "percent_change": 0.0, "prev_day_close": 2.96000003814697}, {"option": "WOLF270617P00037500", "bid": 17.1, "bid_size": 21.0, "ask": 18.25, "ask_size": 153.0, "iv": 0.947, "open_interest": 3.0, "volume": 0.0, "delta": -0.6283, "gamma": 0.0242, "vega": 0.0646, "theta": -0.0121, "rho": -0.1222, "theo": 17.5816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.8, "last_trade_time": "2026-10-13T12:26:00", "percent_change": 0.0, "prev_day_close": 17.7249994277954}, {"option": "WOLF270617C00040000", "bid": 2.14, "bid_size": 346.0, "ask": 2.96, "ask_size": 398.0, "iv": 0.9296, "open_interest": 3061.0, "volume": 0.0, "delta": 0.3388, "gamma": 0.0219, "vega": 0.0636, "theta": -0.0128, "rho": 0.0291, "theo": 2.5807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.64, "last_trade_time": "2026-10-30T11:03:11", "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "WOLF270617P00040000", "bid": 19.2, "bid_size": 27.0, "ask": 20.3, "ask_size": 108.0, "iv": 0.937, "open_interest": 17.0, "volume": 0.0, "delta": -0.6621, "gamma": 0.0237, "vega": 0.0622, "theta": -0.0116, "rho": -0.1268, "theo": 19.7341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.55, "last_trade_time": "2026-10-08T11:30:56", "percent_change": 0.0, "prev_day_close": 19.875}, {"option": "WOLF270617C00042500", "bid": 1.88, "bid_size": 294.0, "ask": 2.67, "ask_size": 399.0, "iv": 0.9315, "open_interest": 538.0, "volume": 0.0, "delta": 0.3104, "gamma": 0.0211, "vega": 0.0614, "theta": -0.0124, "rho": 0.0271, "theo": 2.3053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.19, "last_trade_time": "2026-11-02T10:11:24", "percent_change": 0.0, "prev_day_close": 2.36500000953674}, {"option": "WOLF270617P00042500", "bid": 21.4, "bid_size": 36.0, "ask": 22.65, "ask_size": 309.0, "iv": 0.952, "open_interest": 222.0, "volume": 0.0, "delta": -0.6931, "gamma": 0.0231, "vega": 0.0596, "theta": -0.011, "rho": -0.1297, "theo": 21.9321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.55, "last_trade_time": "2026-10-09T12:09:39", "percent_change": 0.0, "prev_day_close": 22.0500001907349}, {"option": "WOLF270617C00045000", "bid": 1.65, "bid_size": 268.0, "ask": 2.41, "ask_size": 85.0, "iv": 0.9322, "open_interest": 19544.0, "volume": 0.0, "delta": 0.2848, "gamma": 0.0202, "vega": 0.059, "theta": -0.012, "rho": 0.0252, "theo": 2.0659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.92, "last_trade_time": "2026-10-30T15:17:34", "percent_change": 0.0, "prev_day_close": 2.1149999499321}, {"option": "WOLF270617P00045000", "bid": 23.6, "bid_size": 36.0, "ask": 24.9, "ask_size": 315.0, "iv": 0.9525, "open_interest": 152.0, "volume": 0.0, "delta": -0.7214, "gamma": 0.0225, "vega": 0.0566, "theta": -0.0103, "rho": -0.132, "theo": 24.1697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.3, "last_trade_time": "2026-10-08T11:17:45", "percent_change": 0.0, "prev_day_close": 24.3000001907349}, {"option": "WOLF270617C00047500", "bid": 1.46, "bid_size": 338.0, "ask": 2.1, "ask_size": 13.0, "iv": 0.9266, "open_interest": 19.0, "volume": 0.0, "delta": 0.2617, "gamma": 0.0194, "vega": 0.0566, "theta": -0.0115, "rho": 0.0234, "theo": 1.8571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.83, "last_trade_time": "2026-11-02T10:40:40", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "WOLF270617P00047500", "bid": 25.85, "bid_size": 43.0, "ask": 27.2, "ask_size": 148.0, "iv": 0.956, "open_interest": 45.0, "volume": 0.0, "delta": -0.7473, "gamma": 0.0219, "vega": 0.0536, "theta": -0.0097, "rho": -0.1326, "theo": 26.4411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.45, "last_trade_time": "2026-10-07T10:23:34", "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "WOLF270617C00050000", "bid": 1.36, "bid_size": 143.0, "ask": 1.98, "ask_size": 159.0, "iv": 0.9415, "open_interest": 5430.0, "volume": 0.0, "delta": 0.2408, "gamma": 0.0185, "vega": 0.0542, "theta": -0.0111, "rho": 0.0218, "theo": 1.674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.68, "last_trade_time": "2026-10-30T11:22:38", "percent_change": 0.0, "prev_day_close": 1.70999997854233}, {"option": "WOLF270617P00050000", "bid": 28.2, "bid_size": 47.0, "ask": 29.5, "ask_size": 315.0, "iv": 0.9636, "open_interest": 211.0, "volume": 0.0, "delta": -0.7712, "gamma": 0.0213, "vega": 0.0505, "theta": -0.009, "rho": -0.1333, "theo": 28.7414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.85, "last_trade_time": "2026-09-29T11:35:28", "percent_change": 0.0, "prev_day_close": 28.8000001907349}, {"option": "WOLF270617C00055000", "bid": 1.02, "bid_size": 328.0, "ask": 1.6, "ask_size": 15.0, "iv": 0.9334, "open_interest": 52.0, "volume": 0.0, "delta": 0.2047, "gamma": 0.0168, "vega": 0.0494, "theta": -0.0101, "rho": 0.0188, "theo": 1.3715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.99, "last_trade_time": "2026-10-16T10:27:58", "percent_change": 0.0, "prev_day_close": 1.39500004053116}, {"option": "WOLF270617P00055000", "bid": 32.85, "bid_size": 32.0, "ask": 34.2, "ask_size": 131.0, "iv": 0.9706, "open_interest": 6.0, "volume": 0.0, "delta": -0.8133, "gamma": 0.02, "vega": 0.044, "theta": -0.0077, "rho": -0.1297, "theo": 33.4154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.9, "last_trade_time": "2026-06-23T10:56:34", "percent_change": 0.0, "prev_day_close": 33.5}, {"option": "WOLF270617C00060000", "bid": 0.82, "bid_size": 341.0, "ask": 1.4, "ask_size": 568.0, "iv": 0.9442, "open_interest": 339.0, "volume": 0.0, "delta": 0.175, "gamma": 0.0152, "vega": 0.0448, "theta": -0.0092, "rho": 0.0163, "theo": 1.1348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-02T15:55:47", "percent_change": 0.0, "prev_day_close": 1.14500001072884}, {"option": "WOLF270617P00060000", "bid": 37.6, "bid_size": 22.0, "ask": 39.0, "ask_size": 145.0, "iv": 0.9838, "open_interest": 16.0, "volume": 0.0, "delta": -0.8496, "gamma": 0.0189, "vega": 0.0379, "theta": -0.0064, "rho": -0.1246, "theo": 38.1672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.14, "last_trade_time": "2026-10-22T09:41:55", "percent_change": 0.0, "prev_day_close": 38.2250003814697}, {"option": "WOLF270617C00065000", "bid": 0.66, "bid_size": 312.0, "ask": 1.19, "ask_size": 546.0, "iv": 0.9477, "open_interest": 15586.0, "volume": 0.0, "delta": 0.1505, "gamma": 0.0137, "vega": 0.0407, "theta": -0.0084, "rho": 0.0142, "theo": 0.9475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-02T15:32:28", "percent_change": 0.0, "prev_day_close": 0.9549999833107}, {"option": "WOLF270617P00065000", "bid": 42.25, "bid_size": 151.0, "ask": 43.85, "ask_size": 168.0, "iv": 0.9751, "open_interest": 39.0, "volume": 0.0, "delta": -0.8809, "gamma": 0.0179, "vega": 0.0312, "theta": -0.0052, "rho": -0.1108, "theo": 42.9805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 39.81, "last_trade_time": "2026-07-07T10:13:13", "percent_change": 0.0, "prev_day_close": 43.0749988555908}, {"option": "WOLF270617C00067500", "bid": 0.6, "bid_size": 577.0, "ask": 1.11, "ask_size": 612.0, "iv": 0.9515, "open_interest": 554.0, "volume": 0.0, "delta": 0.1398, "gamma": 0.013, "vega": 0.0387, "theta": -0.008, "rho": 0.0133, "theo": 0.8684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.42, "last_trade_time": "2026-10-29T10:48:44", "percent_change": 0.0, "prev_day_close": 0.874999970197678}, {"option": "WOLF270617P00067500", "bid": 44.75, "bid_size": 127.0, "ask": 46.3, "ask_size": 135.0, "iv": 0.9946, "open_interest": 3.0, "volume": 0.0, "delta": -0.895, "gamma": 0.0174, "vega": 0.0287, "theta": -0.0047, "rho": -0.1069, "theo": 45.4059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.7, "last_trade_time": "2026-06-23T11:46:39", "percent_change": 0.0, "prev_day_close": 45.5}, {"option": "WOLF270617C00070000", "bid": 0.54, "bid_size": 275.0, "ask": 1.03, "ask_size": 616.0, "iv": 0.9532, "open_interest": 40.0, "volume": 0.0, "delta": 0.1301, "gamma": 0.0124, "vega": 0.0368, "theta": -0.0076, "rho": 0.0124, "theo": 0.7976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-10-13T14:52:00", "percent_change": 0.0, "prev_day_close": 0.810000002384186}, {"option": "WOLF270617P00070000", "bid": 47.15, "bid_size": 143.0, "ask": 48.7, "ask_size": 142.0, "iv": 0.9877, "open_interest": 6.0, "volume": 0.0, "delta": -0.9081, "gamma": 0.017, "vega": 0.0261, "theta": -0.0042, "rho": -0.0985, "theo": 47.8409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.95, "last_trade_time": "2026-06-01T14:44:53", "percent_change": 0.0, "prev_day_close": 47.9250011444092}, {"option": "WOLF270617C00072500", "bid": 0.49, "bid_size": 270.0, "ask": 0.96, "ask_size": 548.0, "iv": 0.9558, "open_interest": 6.0, "volume": 0.0, "delta": 0.1212, "gamma": 0.0118, "vega": 0.035, "theta": -0.0072, "rho": 0.0116, "theo": 0.7339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.16, "last_trade_time": "2026-08-07T13:42:28", "percent_change": 0.0, "prev_day_close": 0.740000009536743}, {"option": "WOLF270617P00072500", "bid": 49.6, "bid_size": 158.0, "ask": 51.3, "ask_size": 171.0, "iv": 1.0214, "open_interest": 3.0, "volume": 0.0, "delta": -0.9204, "gamma": 0.0164, "vega": 0.0225, "theta": -0.0038, "rho": -0.087, "theo": 50.2867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.9, "last_trade_time": "2026-06-01T13:16:50", "percent_change": 0.0, "prev_day_close": 50.3999996185303}, {"option": "WOLF270617C00075000", "bid": 0.44, "bid_size": 61.0, "ask": 0.9, "ask_size": 624.0, "iv": 0.958, "open_interest": 62.0, "volume": 0.0, "delta": 0.1131, "gamma": 0.0112, "vega": 0.0334, "theta": -0.0069, "rho": 0.0109, "theo": 0.6764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-09-23T10:38:04", "percent_change": 0.0, "prev_day_close": 0.689999997615814}, {"option": "WOLF270617P00075000", "bid": 52.05, "bid_size": 159.0, "ask": 53.75, "ask_size": 170.0, "iv": 1.028, "open_interest": 4.0, "volume": 0.0, "delta": -0.9315, "gamma": 0.0156, "vega": 0.0189, "theta": -0.0031, "rho": -0.077, "theo": 52.7428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.95, "last_trade_time": "2026-06-01T14:44:26", "percent_change": 0.0, "prev_day_close": 52.7999992370606}, {"option": "WOLF270617C00077500", "bid": 0.4, "bid_size": 20.0, "ask": 0.84, "ask_size": 583.0, "iv": 0.9601, "open_interest": 12.0, "volume": 0.0, "delta": 0.1056, "gamma": 0.0106, "vega": 0.0317, "theta": -0.0066, "rho": 0.0102, "theo": 0.6245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.95, "last_trade_time": "2026-06-09T10:59:31", "percent_change": 0.0, "prev_day_close": 0.649999991059303}, {"option": "WOLF270617P00077500", "bid": 54.5, "bid_size": 159.0, "ask": 56.2, "ask_size": 165.0, "iv": 1.0324, "open_interest": 4.0, "volume": 0.0, "delta": -0.9437, "gamma": 0.0161, "vega": 0.0172, "theta": -0.0022, "rho": -0.0702, "theo": 55.2055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.6, "last_trade_time": "2026-06-23T10:56:08", "percent_change": 0.0, "prev_day_close": 55.2749996185303}, {"option": "WOLF270617C00080000", "bid": 0.35, "bid_size": 71.0, "ask": 0.79, "ask_size": 721.0, "iv": 0.9605, "open_interest": 293.0, "volume": 0.0, "delta": 0.0987, "gamma": 0.0101, "vega": 0.0302, "theta": -0.0063, "rho": 0.0096, "theo": 0.5776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-10-05T10:05:34", "percent_change": 0.0, "prev_day_close": 0.590000003576279}, {"option": "WOLF270617P00080000", "bid": 57.0, "bid_size": 156.0, "ask": 58.7, "ask_size": 170.0, "iv": 1.0549, "open_interest": 5.0, "volume": 0.0, "delta": -0.9547, "gamma": 0.0161, "vega": 0.0147, "theta": -0.0018, "rho": -0.0652, "theo": 57.6745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.37, "last_trade_time": "2026-07-15T15:43:43", "percent_change": 0.0, "prev_day_close": 57.7749996185303}, {"option": "WOLF270617C00085000", "bid": 0.27, "bid_size": 319.0, "ask": 0.73, "ask_size": 762.0, "iv": 0.9674, "open_interest": 19.0, "volume": 0.0, "delta": 0.0866, "gamma": 0.0091, "vega": 0.0274, "theta": -0.0057, "rho": 0.0085, "theo": 0.4963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.84, "last_trade_time": "2026-10-28T12:39:57", "percent_change": 0.0, "prev_day_close": 0.499999985098839}, {"option": "WOLF270617P00085000", "bid": 62.0, "bid_size": 156.0, "ask": 63.7, "ask_size": 164.0, "iv": 1.0979, "open_interest": 3.0, "volume": 0.0, "delta": -0.9721, "gamma": 0.0149, "vega": 0.0096, "theta": 0.0, "rho": -0.0411, "theo": 62.6304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.4, "last_trade_time": "2026-06-16T12:10:12", "percent_change": 0.0, "prev_day_close": 62.7000007629394}, {"option": "WOLF270617C00090000", "bid": 0.19, "bid_size": 436.0, "ask": 0.64, "ask_size": 774.0, "iv": 0.9631, "open_interest": 19.0, "volume": 0.0, "delta": 0.0762, "gamma": 0.0083, "vega": 0.0249, "theta": -0.0052, "rho": 0.0075, "theo": 0.4289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-11-02T15:55:47", "percent_change": 0.0, "prev_day_close": 0.419999986886978}, {"option": "WOLF270617P00090000", "bid": 66.95, "bid_size": 56.0, "ask": 68.6, "ask_size": 54.0, "iv": 1.104, "open_interest": 2.0, "volume": 0.0, "delta": -0.9846, "gamma": 0.0094, "vega": 0.0, "theta": -0.0011, "rho": 0.0, "theo": 67.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.05, "last_trade_time": "2026-06-01T12:12:34", "percent_change": 0.0, "prev_day_close": 67.7750015258789}, {"option": "WOLF270617C00095000", "bid": 0.13, "bid_size": 494.0, "ask": 0.57, "ask_size": 791.0, "iv": 0.9612, "open_interest": 5.0, "volume": 0.0, "delta": 0.0674, "gamma": 0.0075, "vega": 0.0226, "theta": -0.0047, "rho": 0.0066, "theo": 0.3726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-08-21T12:24:18", "percent_change": 0.0, "prev_day_close": 0.359999984502792}, {"option": "WOLF270617P00095000", "bid": 71.8, "bid_size": 65.0, "ask": 73.6, "ask_size": 54.0, "iv": 1.1002, "open_interest": 6.0, "volume": 0.0, "delta": -0.9936, "gamma": 0.0039, "vega": 0.0, "theta": -0.0011, "rho": 0.0, "theo": 72.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.2, "last_trade_time": "2026-06-18T11:58:49", "percent_change": 0.0, "prev_day_close": 72.7999992370606}, {"option": "WOLF270617C00100000", "bid": 0.08, "bid_size": 580.0, "ask": 0.51, "ask_size": 893.0, "iv": 0.9588, "open_interest": 43.0, "volume": 0.0, "delta": 0.0598, "gamma": 0.0068, "vega": 0.0207, "theta": -0.0043, "rho": 0.0059, "theo": 0.3253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.16, "last_trade_time": "2026-09-08T14:16:31", "percent_change": 0.0, "prev_day_close": 0.315000005066395}, {"option": "WOLF270617P00100000", "bid": 76.9, "bid_size": 56.0, "ask": 78.6, "ask_size": 54.0, "iv": 1.1652, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0003, "vega": 0.0, "theta": -0.0011, "rho": 0.0, "theo": 77.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.8, "last_trade_time": "2026-06-01T13:12:02", "percent_change": 0.0, "prev_day_close": 77.7750015258789}, {"option": "WOLF270617C00105000", "bid": 0.04, "bid_size": 675.0, "ask": 0.46, "ask_size": 817.0, "iv": 0.9567, "open_interest": 0.0, "volume": 0.0, "delta": 0.0533, "gamma": 0.0062, "vega": 0.0188, "theta": -0.0039, "rho": 0.0053, "theo": 0.2853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-11-02T15:55:47", "percent_change": 0.0, "prev_day_close": 0.260000005364418}, {"option": "WOLF270617P00105000", "bid": 81.85, "bid_size": 50.0, "ask": 83.6, "ask_size": 54.0, "iv": 1.1859, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0011, "rho": 0.0, "theo": 82.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 65.25, "last_trade_time": "2026-06-01T13:11:11", "percent_change": 0.0, "prev_day_close": 82.7750015258789}, {"option": "WOLF270617C00110000", "bid": 0.03, "bid_size": 600.0, "ask": 0.4, "ask_size": 856.0, "iv": 0.9564, "open_interest": 21.0, "volume": 0.0, "delta": 0.0476, "gamma": 0.0057, "vega": 0.0172, "theta": -0.0036, "rho": 0.0048, "theo": 0.2513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.38, "last_trade_time": "2026-10-27T12:23:00", "percent_change": 0.0, "prev_day_close": 0.22999999858439}, {"option": "WOLF270617P00110000", "bid": 86.9, "bid_size": 56.0, "ask": 88.65, "ask_size": 51.0, "iv": 1.2454, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0011, "rho": 0.0, "theo": 87.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.7, "last_trade_time": "2026-06-01T12:50:22", "percent_change": 0.0, "prev_day_close": 87.7750015258789}, {"option": "WOLF270617C00115000", "bid": 0.01, "bid_size": 659.0, "ask": 0.37, "ask_size": 929.0, "iv": 0.9594, "open_interest": 1.0, "volume": 0.0, "delta": 0.0427, "gamma": 0.0052, "vega": 0.0158, "theta": -0.0033, "rho": 0.0043, "theo": 0.2222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-10-15T11:47:40", "percent_change": 0.0, "prev_day_close": 0.190000002272427}, {"option": "WOLF270617P00115000", "bid": 91.9, "bid_size": 56.0, "ask": 93.55, "ask_size": 54.0, "iv": 1.2503, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0011, "rho": 0.0, "theo": 92.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.3, "last_trade_time": "2026-06-01T13:19:22", "percent_change": 0.0, "prev_day_close": 92.8000030517578}, {"option": "WOLF270617C00120000", "bid": 0.01, "bid_size": 549.0, "ask": 0.34, "ask_size": 1061.0, "iv": 0.9672, "open_interest": 131.0, "volume": 0.0, "delta": 0.0384, "gamma": 0.0047, "vega": 0.0145, "theta": -0.003, "rho": 0.0039, "theo": 0.1972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.27, "last_trade_time": "2026-10-27T12:23:00", "percent_change": 0.0, "prev_day_close": 0.170000006444752}, {"option": "WOLF270617P00120000", "bid": 96.9, "bid_size": 56.0, "ask": 98.55, "ask_size": 54.0, "iv": 1.2806, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0011, "rho": 0.0, "theo": 97.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 89.27, "last_trade_time": "2026-07-15T15:43:43", "percent_change": 0.0, "prev_day_close": 97.8000030517578}, {"option": "WOLF270917C00012500", "bid": 11.0, "bid_size": 365.0, "ask": 12.3, "ask_size": 95.0, "iv": 0.8837, "open_interest": 0.0, "volume": 0.0, "delta": 0.858, "gamma": 0.0111, "vega": 0.0436, "theta": -0.0052, "rho": 0.0504, "theo": 11.8471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "WOLF270917P00012500", "bid": 1.74, "bid_size": 13.0, "ask": 2.19, "ask_size": 316.0, "iv": 0.9347, "open_interest": 6.0, "volume": 0.0, "delta": -0.1281, "gamma": 0.0108, "vega": 0.0436, "theta": -0.0062, "rho": -0.0367, "theo": 1.9417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-10-16T09:49:29", "percent_change": 0.0, "prev_day_close": 1.93499994277954}, {"option": "WOLF270917C00015000", "bid": 9.7, "bid_size": 436.0, "ask": 10.9, "ask_size": 104.0, "iv": 0.8948, "open_interest": 5.0, "volume": 0.0, "delta": 0.8078, "gamma": 0.0136, "vega": 0.054, "theta": -0.0068, "rho": 0.0551, "theo": 10.4633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.29, "last_trade_time": "2026-10-14T11:03:53", "percent_change": 0.0, "prev_day_close": 10.375}, {"option": "WOLF270917P00015000", "bid": 2.75, "bid_size": 74.0, "ask": 3.3, "ask_size": 408.0, "iv": 0.9321, "open_interest": 26.0, "volume": 0.0, "delta": -0.1773, "gamma": 0.0135, "vega": 0.054, "theta": -0.0076, "rho": -0.0516, "theo": 2.9876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-10-30T13:27:48", "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "WOLF270917C00017500", "bid": 8.55, "bid_size": 361.0, "ask": 9.9, "ask_size": 233.0, "iv": 0.9149, "open_interest": 1.0, "volume": 0.0, "delta": 0.7573, "gamma": 0.0157, "vega": 0.0625, "theta": -0.0081, "rho": 0.0574, "theo": 9.2762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.75, "last_trade_time": "2026-10-26T13:16:42", "percent_change": 0.0, "prev_day_close": 9.22500038146973}, {"option": "WOLF270917P00017500", "bid": 3.95, "bid_size": 66.0, "ask": 4.6, "ask_size": 379.0, "iv": 0.9306, "open_interest": 18.0, "volume": 0.0, "delta": -0.2276, "gamma": 0.0157, "vega": 0.0625, "theta": -0.0088, "rho": -0.0671, "theo": 4.2277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-10-30T14:58:14", "percent_change": 0.0, "prev_day_close": 4.22499990463257}, {"option": "WOLF270917C00020000", "bid": 7.55, "bid_size": 397.0, "ask": 8.8, "ask_size": 234.0, "iv": 0.9106, "open_interest": 15.0, "volume": 0.0, "delta": 0.708, "gamma": 0.0173, "vega": 0.0691, "theta": -0.0092, "rho": 0.0581, "theo": 8.2566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.08, "last_trade_time": "2026-11-02T12:00:23", "percent_change": 0.0, "prev_day_close": 8.22500014305115}, {"option": "WOLF270917P00020000", "bid": 5.3, "bid_size": 289.0, "ask": 5.95, "ask_size": 213.0, "iv": 0.9208, "open_interest": 15.0, "volume": 0.0, "delta": -0.2772, "gamma": 0.0175, "vega": 0.0692, "theta": -0.0097, "rho": -0.0826, "theo": 5.6357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.15, "last_trade_time": "2026-10-15T10:59:01", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "WOLF270917C00022500", "bid": 6.8, "bid_size": 322.0, "ask": 7.9, "ask_size": 226.0, "iv": 0.9186, "open_interest": 19.0, "volume": 0.0, "delta": 0.661, "gamma": 0.0184, "vega": 0.074, "theta": -0.01, "rho": 0.0575, "theo": 7.3788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.65, "last_trade_time": "2026-11-02T14:30:01", "percent_change": 0.0, "prev_day_close": 7.375}, {"option": "WOLF270917P00022500", "bid": 6.85, "bid_size": 152.0, "ask": 7.55, "ask_size": 173.0, "iv": 0.9242, "open_interest": 6.0, "volume": 0.0, "delta": -0.3252, "gamma": 0.0189, "vega": 0.0742, "theta": -0.0103, "rho": -0.0976, "theo": 7.187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.7, "last_trade_time": "2026-10-30T15:58:16", "percent_change": 0.0, "prev_day_close": 7.19999980926514}, {"option": "WOLF270917C00025000", "bid": 6.1, "bid_size": 276.0, "ask": 7.15, "ask_size": 383.0, "iv": 0.9236, "open_interest": 107.0, "volume": 0.0, "delta": 0.6166, "gamma": 0.0193, "vega": 0.0775, "theta": -0.0106, "rho": 0.0564, "theo": 6.6204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.89, "last_trade_time": "2026-10-30T13:26:51", "percent_change": 0.0, "prev_day_close": 6.625}, {"option": "WOLF270917P00025000", "bid": 8.5, "bid_size": 94.0, "ask": 9.3, "ask_size": 301.0, "iv": 0.928, "open_interest": 4.0, "volume": 0.0, "delta": -0.3709, "gamma": 0.02, "vega": 0.0776, "theta": -0.0107, "rho": -0.1119, "theo": 8.8615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.9, "last_trade_time": "2026-10-09T11:31:12", "percent_change": 0.0, "prev_day_close": 8.875}, {"option": "WOLF270917C00027500", "bid": 5.45, "bid_size": 211.0, "ask": 6.5, "ask_size": 353.0, "iv": 0.9256, "open_interest": 5.0, "volume": 0.0, "delta": 0.5751, "gamma": 0.0198, "vega": 0.0798, "theta": -0.011, "rho": 0.055, "theo": 5.9622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.12, "last_trade_time": "2026-10-19T10:31:14", "percent_change": 0.0, "prev_day_close": 5.97500014305115}, {"option": "WOLF270917P00027500", "bid": 10.25, "bid_size": 221.0, "ask": 11.1, "ask_size": 282.0, "iv": 0.9285, "open_interest": 0.0, "volume": 0.0, "delta": -0.414, "gamma": 0.0207, "vega": 0.0798, "theta": -0.011, "rho": -0.125, "theo": 10.6391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "WOLF270917C00030000", "bid": 4.9, "bid_size": 250.0, "ask": 5.9, "ask_size": 437.0, "iv": 0.9265, "open_interest": 42.0, "volume": 0.0, "delta": 0.5366, "gamma": 0.0201, "vega": 0.0811, "theta": -0.0113, "rho": 0.0529, "theo": 5.3889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.89, "last_trade_time": "2026-10-30T13:26:51", "percent_change": 0.0, "prev_day_close": 5.42499995231628}, {"option": "WOLF270917P00030000", "bid": 12.1, "bid_size": 70.0, "ask": 13.0, "ask_size": 143.0, "iv": 0.9307, "open_interest": 51.0, "volume": 0.0, "delta": -0.4545, "gamma": 0.0212, "vega": 0.0811, "theta": -0.0111, "rho": -0.1379, "theo": 12.505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.25, "last_trade_time": "2026-10-14T10:59:15", "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "WOLF270917C00032500", "bid": 4.45, "bid_size": 232.0, "ask": 5.4, "ask_size": 375.0, "iv": 0.931, "open_interest": 2.0, "volume": 0.0, "delta": 0.501, "gamma": 0.0201, "vega": 0.0815, "theta": -0.0114, "rho": 0.0509, "theo": 4.8875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.15, "last_trade_time": "2026-10-29T13:56:37", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "WOLF270917P00032500", "bid": 14.0, "bid_size": 145.0, "ask": 15.05, "ask_size": 185.0, "iv": 0.936, "open_interest": 54.0, "volume": 0.0, "delta": -0.4923, "gamma": 0.0215, "vega": 0.0812, "theta": -0.011, "rho": -0.148, "theo": 14.4472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.65, "last_trade_time": "2026-10-12T11:57:47", "percent_change": 0.0, "prev_day_close": 14.4749999046326}, {"option": "WOLF270917C00035000", "bid": 4.0, "bid_size": 192.0, "ask": 4.95, "ask_size": 627.0, "iv": 0.9313, "open_interest": 10078.0, "volume": 0.0, "delta": 0.4681, "gamma": 0.0201, "vega": 0.0814, "theta": -0.0114, "rho": 0.0487, "theo": 4.4469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-10-30T15:49:18", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "WOLF270917P00035000", "bid": 16.0, "bid_size": 28.0, "ask": 17.0, "ask_size": 162.0, "iv": 0.9336, "open_interest": 96.0, "volume": 0.0, "delta": -0.5276, "gamma": 0.0217, "vega": 0.0809, "theta": -0.0109, "rho": -0.1587, "theo": 16.4536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.6, "last_trade_time": "2026-10-12T12:20:56", "percent_change": 0.0, "prev_day_close": 16.5749998092651}, {"option": "WOLF270917C00037500", "bid": 3.65, "bid_size": 180.0, "ask": 4.5, "ask_size": 716.0, "iv": 0.9313, "open_interest": 0.0, "volume": 0.0, "delta": 0.4378, "gamma": 0.0199, "vega": 0.0807, "theta": -0.0114, "rho": 0.0466, "theo": 4.0583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "WOLF270917P00037500", "bid": 18.0, "bid_size": 161.0, "ask": 19.15, "ask_size": 415.0, "iv": 0.9366, "open_interest": 0.0, "volume": 0.0, "delta": -0.5605, "gamma": 0.0217, "vega": 0.0796, "theta": -0.0107, "rho": -0.1658, "theo": 18.5165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5500001907349}, {"option": "WOLF270917C00040000", "bid": 3.15, "bid_size": 661.0, "ask": 4.15, "ask_size": 1194.0, "iv": 0.9226, "open_interest": 5031.0, "volume": 1.0, "delta": 0.4099, "gamma": 0.0196, "vega": 0.0798, "theta": -0.0113, "rho": 0.0443, "theo": 3.7145, "change": -0.3, "open": 3.45, "high": 3.45, "low": 3.45, "tick": "down", "last_trade_price": 3.45, "last_trade_time": "2026-11-04T09:30:02", "percent_change": -8.0, "prev_day_close": 3.75}, {"option": "WOLF270917P00040000", "bid": 20.1, "bid_size": 160.0, "ask": 21.2, "ask_size": 297.0, "iv": 0.9335, "open_interest": 0.0, "volume": 0.0, "delta": -0.5913, "gamma": 0.0217, "vega": 0.0783, "theta": -0.0105, "rho": -0.1736, "theo": 20.628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.6499996185303}, {"option": "WOLF270917C00042500", "bid": 2.86, "bid_size": 594.0, "ask": 3.85, "ask_size": 813.0, "iv": 0.9253, "open_interest": 26.0, "volume": 0.0, "delta": 0.3841, "gamma": 0.0192, "vega": 0.0784, "theta": -0.0111, "rho": 0.0422, "theo": 3.4086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.25, "last_trade_time": "2026-09-10T14:16:52", "percent_change": 0.0, "prev_day_close": 3.42500007152557}, {"option": "WOLF270917P00042500", "bid": 22.2, "bid_size": 296.0, "ask": 23.45, "ask_size": 396.0, "iv": 0.938, "open_interest": 11.0, "volume": 0.0, "delta": -0.62, "gamma": 0.0216, "vega": 0.0763, "theta": -0.0102, "rho": -0.1783, "theo": 22.7804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.8, "last_trade_time": "2026-08-26T09:30:20", "percent_change": 0.0, "prev_day_close": 22.7749996185303}, {"option": "WOLF270917C00045000", "bid": 2.6, "bid_size": 631.0, "ask": 3.55, "ask_size": 475.0, "iv": 0.9257, "open_interest": 5014.0, "volume": 0.0, "delta": 0.3604, "gamma": 0.0188, "vega": 0.0768, "theta": -0.011, "rho": 0.0403, "theo": 3.1362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-10-30T14:18:04", "percent_change": 0.0, "prev_day_close": 3.1800000667572}, {"option": "WOLF270917P00045000", "bid": 24.4, "bid_size": 54.0, "ask": 25.55, "ask_size": 78.0, "iv": 0.9341, "open_interest": 2.0, "volume": 0.0, "delta": -0.6467, "gamma": 0.0214, "vega": 0.0742, "theta": -0.0098, "rho": -0.1832, "theo": 24.9718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.35, "last_trade_time": "2026-06-23T10:59:11", "percent_change": 0.0, "prev_day_close": 24.9750003814697}, {"option": "WOLF270917C00047500", "bid": 2.37, "bid_size": 301.0, "ask": 3.3, "ask_size": 447.0, "iv": 0.9275, "open_interest": 115.0, "volume": 0.0, "delta": 0.3385, "gamma": 0.0184, "vega": 0.0752, "theta": -0.0107, "rho": 0.0382, "theo": 2.8923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-10-30T10:26:50", "percent_change": 0.0, "prev_day_close": 2.9300000667572}, {"option": "WOLF270917P00047500", "bid": 26.6, "bid_size": 71.0, "ask": 27.8, "ask_size": 86.0, "iv": 0.9358, "open_interest": 29.0, "volume": 0.0, "delta": -0.6718, "gamma": 0.0212, "vega": 0.072, "theta": -0.0095, "rho": -0.1886, "theo": 27.1947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.9, "last_trade_time": "2026-10-07T10:15:03", "percent_change": 0.0, "prev_day_close": 27.1749992370605}, {"option": "WOLF270917C00050000", "bid": 2.16, "bid_size": 282.0, "ask": 3.05, "ask_size": 345.0, "iv": 0.9272, "open_interest": 7569.0, "volume": 0.0, "delta": 0.3183, "gamma": 0.0179, "vega": 0.0734, "theta": -0.0105, "rho": 0.0364, "theo": 2.6732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.98, "last_trade_time": "2026-10-28T15:00:57", "percent_change": 0.0, "prev_day_close": 2.68500006198883}, {"option": "WOLF270917P00050000", "bid": 28.85, "bid_size": 64.0, "ask": 30.05, "ask_size": 86.0, "iv": 0.9372, "open_interest": 1.0, "volume": 0.0, "delta": -0.6953, "gamma": 0.021, "vega": 0.069, "theta": -0.0091, "rho": -0.188, "theo": 29.4455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.5, "last_trade_time": "2026-06-02T14:52:27", "percent_change": 0.0, "prev_day_close": 29.4749994277954}, {"option": "WOLF270917C00055000", "bid": 1.82, "bid_size": 369.0, "ask": 2.63, "ask_size": 103.0, "iv": 0.9287, "open_interest": 10045.0, "volume": 0.0, "delta": 0.2825, "gamma": 0.0169, "vega": 0.0696, "theta": -0.01, "rho": 0.033, "theo": 2.2984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.25, "last_trade_time": "2026-10-14T13:39:10", "percent_change": 0.0, "prev_day_close": 2.28999996185303}, {"option": "WOLF270917P00055000", "bid": 33.45, "bid_size": 69.0, "ask": 34.75, "ask_size": 167.0, "iv": 0.9513, "open_interest": 31.0, "volume": 0.0, "delta": -0.7381, "gamma": 0.0205, "vega": 0.0638, "theta": -0.0083, "rho": -0.1909, "theo": 34.0237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 28.6, "last_trade_time": "2026-10-08T10:31:28", "percent_change": 0.0, "prev_day_close": 34.0499992370606}, {"option": "WOLF270917C00060000", "bid": 1.54, "bid_size": 254.0, "ask": 2.3, "ask_size": 18.0, "iv": 0.9311, "open_interest": 72.0, "volume": 0.0, "delta": 0.2517, "gamma": 0.0159, "vega": 0.0656, "theta": -0.0095, "rho": 0.03, "theo": 1.9909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.7, "last_trade_time": "2026-09-09T10:25:45", "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "WOLF270917P00060000", "bid": 38.15, "bid_size": 36.0, "ask": 39.45, "ask_size": 131.0, "iv": 0.9625, "open_interest": 0.0, "volume": 0.0, "delta": -0.7763, "gamma": 0.02, "vega": 0.0575, "theta": -0.0075, "rho": -0.1851, "theo": 38.6818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.7749996185303}, {"option": "WOLF270917C00065000", "bid": 1.31, "bid_size": 307.0, "ask": 2.03, "ask_size": 102.0, "iv": 0.9337, "open_interest": 11.0, "volume": 0.0, "delta": 0.2252, "gamma": 0.0149, "vega": 0.0618, "theta": -0.0089, "rho": 0.0271, "theo": 1.7367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.64, "last_trade_time": "2026-11-02T10:56:14", "percent_change": 0.0, "prev_day_close": 1.72000002861023}, {"option": "WOLF270917P00065000", "bid": 42.85, "bid_size": 50.0, "ask": 44.25, "ask_size": 164.0, "iv": 0.9718, "open_interest": 0.0, "volume": 0.0, "delta": -0.8102, "gamma": 0.0195, "vega": 0.0518, "theta": -0.0067, "rho": -0.1806, "theo": 43.4073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.5}, {"option": "WOLF270917C00067500", "bid": 1.21, "bid_size": 244.0, "ask": 1.92, "ask_size": 238.0, "iv": 0.9356, "open_interest": 26.0, "volume": 0.0, "delta": 0.2134, "gamma": 0.0144, "vega": 0.0599, "theta": -0.0087, "rho": 0.0259, "theo": 1.6257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.64, "last_trade_time": "2026-10-08T11:04:40", "percent_change": 0.0, "prev_day_close": 1.62000000476837}, {"option": "WOLF270917P00067500", "bid": 45.2, "bid_size": 58.0, "ask": 46.65, "ask_size": 166.0, "iv": 0.9731, "open_interest": 0.0, "volume": 0.0, "delta": -0.8261, "gamma": 0.0194, "vega": 0.0488, "theta": -0.0063, "rho": -0.1743, "theo": 45.7895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.8499984741211}, {"option": "WOLF270917C00070000", "bid": 1.12, "bid_size": 223.0, "ask": 1.81, "ask_size": 86.0, "iv": 0.9368, "open_interest": 9.0, "volume": 0.0, "delta": 0.2023, "gamma": 0.014, "vega": 0.058, "theta": -0.0084, "rho": 0.0247, "theo": 1.5241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-09-02T15:39:29", "percent_change": 0.0, "prev_day_close": 1.50499999523163}, {"option": "WOLF270917P00070000", "bid": 47.55, "bid_size": 77.0, "ask": 49.05, "ask_size": 164.0, "iv": 0.972, "open_interest": 7.0, "volume": 0.0, "delta": -0.8411, "gamma": 0.0191, "vega": 0.0448, "theta": -0.0059, "rho": -0.1655, "theo": 48.1864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.8, "last_trade_time": "2026-06-01T12:31:30", "percent_change": 0.0, "prev_day_close": 48.25}, {"option": "WOLF270917C00072500", "bid": 1.04, "bid_size": 205.0, "ask": 1.71, "ask_size": 25.0, "iv": 0.9382, "open_interest": 2.0, "volume": 0.0, "delta": 0.192, "gamma": 0.0135, "vega": 0.0562, "theta": -0.0082, "rho": 0.0236, "theo": 1.431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-09-10T10:07:05", "percent_change": 0.0, "prev_day_close": 1.41500002145767}, {"option": "WOLF270917P00072500", "bid": 49.9, "bid_size": 117.0, "ask": 51.45, "ask_size": 175.0, "iv": 0.9673, "open_interest": 0.0, "volume": 0.0, "delta": -0.8555, "gamma": 0.019, "vega": 0.042, "theta": -0.0055, "rho": -0.1613, "theo": 50.5945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.6500015258789}, {"option": "WOLF270917C00075000", "bid": 0.97, "bid_size": 239.0, "ask": 1.62, "ask_size": 229.0, "iv": 0.9401, "open_interest": 6.0, "volume": 0.0, "delta": 0.1824, "gamma": 0.0131, "vega": 0.0545, "theta": -0.0079, "rho": 0.0225, "theo": 1.3454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-10-20T09:45:56", "percent_change": 0.0, "prev_day_close": 1.3299999833107}, {"option": "WOLF270917P00075000", "bid": 52.3, "bid_size": 134.0, "ask": 53.9, "ask_size": 176.0, "iv": 0.9716, "open_interest": 3.0, "volume": 0.0, "delta": -0.8691, "gamma": 0.0189, "vega": 0.0388, "theta": -0.0051, "rho": -0.1558, "theo": 53.0123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.33, "last_trade_time": "2026-10-15T15:48:52", "percent_change": 0.0, "prev_day_close": 53.0749988555908}, {"option": "WOLF270917C00077500", "bid": 0.9, "bid_size": 365.0, "ask": 1.54, "ask_size": 387.0, "iv": 0.9417, "open_interest": 33.0, "volume": 0.0, "delta": 0.1734, "gamma": 0.0127, "vega": 0.0528, "theta": -0.0077, "rho": 0.0215, "theo": 1.2664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-09-18T09:58:42", "percent_change": 0.0, "prev_day_close": 1.26499998569489}, {"option": "WOLF270917P00077500", "bid": 54.85, "bid_size": 85.0, "ask": 56.35, "ask_size": 178.0, "iv": 0.9928, "open_interest": 0.0, "volume": 0.0, "delta": -0.882, "gamma": 0.0186, "vega": 0.0356, "theta": -0.0047, "rho": -0.144, "theo": 55.4388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.5249996185303}, {"option": "WOLF270917C00080000", "bid": 0.84, "bid_size": 372.0, "ask": 1.46, "ask_size": 392.0, "iv": 0.9431, "open_interest": 75.0, "volume": 0.0, "delta": 0.165, "gamma": 0.0122, "vega": 0.0512, "theta": -0.0074, "rho": 0.0206, "theo": 1.1935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.65, "last_trade_time": "2026-10-15T11:52:32", "percent_change": 0.0, "prev_day_close": 1.18500000238419}, {"option": "WOLF270917P00080000", "bid": 57.2, "bid_size": 120.0, "ask": 58.8, "ask_size": 123.0, "iv": 0.9879, "open_interest": 0.0, "volume": 0.0, "delta": -0.8943, "gamma": 0.0182, "vega": 0.0328, "theta": -0.0045, "rho": -0.1324, "theo": 57.8746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.0}, {"option": "WOLF270917C00085000", "bid": 0.74, "bid_size": 300.0, "ask": 1.32, "ask_size": 337.0, "iv": 0.9468, "open_interest": 0.0, "volume": 0.0, "delta": 0.1498, "gamma": 0.0115, "vega": 0.0479, "theta": -0.007, "rho": 0.0188, "theo": 1.0638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-10-14T13:20:18", "percent_change": 0.0, "prev_day_close": 1.06499999761581}, {"option": "WOLF270917P00085000", "bid": 62.1, "bid_size": 144.0, "ask": 63.75, "ask_size": 129.0, "iv": 1.0058, "open_interest": 0.0, "volume": 0.0, "delta": -0.9184, "gamma": 0.0182, "vega": 0.025, "theta": -0.0038, "rho": -0.1066, "theo": 62.7733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.8999996185303}, {"option": "WOLF270917C00090000", "bid": 0.65, "bid_size": 300.0, "ask": 1.21, "ask_size": 510.0, "iv": 0.951, "open_interest": 9.0, "volume": 0.0, "delta": 0.1364, "gamma": 0.0107, "vega": 0.045, "theta": -0.0066, "rho": 0.0172, "theo": 0.9523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.43, "last_trade_time": "2026-06-23T09:56:50", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "WOLF270917P00090000", "bid": 67.05, "bid_size": 146.0, "ask": 68.75, "ask_size": 140.0, "iv": 1.0349, "open_interest": 0.0, "volume": 0.0, "delta": -0.941, "gamma": 0.0184, "vega": 0.0213, "theta": -0.0034, "rho": -0.0973, "theo": 67.6976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.75}, {"option": "WOLF270917C00095000", "bid": 0.57, "bid_size": 295.0, "ask": 1.1, "ask_size": 489.0, "iv": 0.953, "open_interest": 1.0, "volume": 0.0, "delta": 0.1245, "gamma": 0.0101, "vega": 0.0423, "theta": -0.0062, "rho": 0.0159, "theo": 0.8558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.75, "last_trade_time": "2026-06-18T12:11:31", "percent_change": 0.0, "prev_day_close": 0.859999984502792}, {"option": "WOLF270917P00095000", "bid": 72.0, "bid_size": 160.0, "ask": 73.55, "ask_size": 135.0, "iv": 1.0248, "open_interest": 1.0, "volume": 0.0, "delta": -0.9592, "gamma": 0.0174, "vega": 0.0154, "theta": -0.0013, "rho": -0.0625, "theo": 72.6434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.25, "last_trade_time": "2026-06-22T11:05:00", "percent_change": 0.0, "prev_day_close": 72.7000007629394}, {"option": "WOLF270917C00100000", "bid": 0.51, "bid_size": 278.0, "ask": 1.01, "ask_size": 471.0, "iv": 0.9568, "open_interest": 13.0, "volume": 0.0, "delta": 0.114, "gamma": 0.0094, "vega": 0.0397, "theta": -0.0058, "rho": 0.0146, "theo": 0.772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.19, "last_trade_time": "2026-10-02T13:34:59", "percent_change": 0.0, "prev_day_close": 0.780000001192093}, {"option": "WOLF270917P00100000", "bid": 76.95, "bid_size": 158.0, "ask": 78.6, "ask_size": 158.0, "iv": 1.0573, "open_interest": 5.0, "volume": 0.0, "delta": -0.9732, "gamma": 0.0138, "vega": 0.0005, "theta": -0.0012, "rho": 0.0, "theo": 77.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.5, "last_trade_time": "2026-05-29T10:08:32", "percent_change": 0.0, "prev_day_close": 77.6749992370606}, {"option": "WOLF270917C00105000", "bid": 0.45, "bid_size": 292.0, "ask": 0.94, "ask_size": 524.0, "iv": 0.9607, "open_interest": 4.0, "volume": 0.0, "delta": 0.1046, "gamma": 0.0088, "vega": 0.0373, "theta": -0.0055, "rho": 0.0135, "theo": 0.6988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.8, "last_trade_time": "2026-06-22T12:02:12", "percent_change": 0.0, "prev_day_close": 0.715000003576279}, {"option": "WOLF270917P00105000", "bid": 81.9, "bid_size": 129.0, "ask": 83.6, "ask_size": 129.0, "iv": 1.0778, "open_interest": 0.0, "volume": 0.0, "delta": -0.984, "gamma": 0.0082, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 82.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.8499984741211}, {"option": "WOLF270917C00110000", "bid": 0.39, "bid_size": 71.0, "ask": 0.87, "ask_size": 530.0, "iv": 0.9622, "open_interest": 1.0, "volume": 0.0, "delta": 0.0962, "gamma": 0.0083, "vega": 0.0352, "theta": -0.0052, "rho": 0.0125, "theo": 0.6345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-07-28T15:16:40", "percent_change": 0.0, "prev_day_close": 0.660000011324882}, {"option": "WOLF270917P00110000", "bid": 86.9, "bid_size": 129.0, "ask": 88.6, "ask_size": 129.0, "iv": 1.1076, "open_interest": 0.0, "volume": 0.0, "delta": -0.9925, "gamma": 0.0038, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 87.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.75}, {"option": "WOLF270917C00115000", "bid": 0.33, "bid_size": 338.0, "ask": 0.83, "ask_size": 659.0, "iv": 0.9659, "open_interest": 2.0, "volume": 0.0, "delta": 0.0887, "gamma": 0.0078, "vega": 0.0331, "theta": -0.0049, "rho": 0.0115, "theo": 0.5778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.66, "last_trade_time": "2026-07-29T10:39:40", "percent_change": 0.0, "prev_day_close": 0.605000004172325}, {"option": "WOLF270917P00115000", "bid": 91.9, "bid_size": 129.0, "ask": 93.6, "ask_size": 129.0, "iv": 1.1362, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0008, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 92.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.4, "last_trade_time": "2026-05-29T10:08:37", "percent_change": 0.0, "prev_day_close": 92.75}, {"option": "WOLF270917C00120000", "bid": 0.3, "bid_size": 141.0, "ask": 0.79, "ask_size": 736.0, "iv": 0.9724, "open_interest": 20.0, "volume": 0.0, "delta": 0.082, "gamma": 0.0074, "vega": 0.0311, "theta": -0.0046, "rho": 0.0107, "theo": 0.5277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.41, "last_trade_time": "2026-09-17T15:57:56", "percent_change": 0.0, "prev_day_close": 0.559999987483025}, {"option": "WOLF270917P00120000", "bid": 96.9, "bid_size": 128.0, "ask": 98.6, "ask_size": 128.0, "iv": 1.1637, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 97.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.7999992370606}, {"option": "WOLF280121C00012500", "bid": 11.65, "bid_size": 630.0, "ask": 13.1, "ask_size": 287.0, "iv": 0.8935, "open_interest": 294.0, "volume": 0.0, "delta": 0.8499, "gamma": 0.0098, "vega": 0.0523, "theta": -0.0042, "rho": 0.0624, "theo": 12.4954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.55, "last_trade_time": "2026-10-27T11:09:39", "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "WOLF280121P00012500", "bid": 2.32, "bid_size": 146.0, "ask": 2.85, "ask_size": 468.0, "iv": 0.9201, "open_interest": 5656.0, "volume": 0.0, "delta": -0.1315, "gamma": 0.0094, "vega": 0.0523, "theta": -0.0052, "rho": -0.0571, "theo": 2.5664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.8, "last_trade_time": "2026-10-30T15:11:59", "percent_change": 0.0, "prev_day_close": 2.57000005245209}, {"option": "WOLF280121C00015000", "bid": 10.5, "bid_size": 443.0, "ask": 11.85, "ask_size": 315.0, "iv": 0.8986, "open_interest": 59.0, "volume": 0.0, "delta": 0.8064, "gamma": 0.0116, "vega": 0.0628, "theta": -0.0054, "rho": 0.0678, "theo": 11.2773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.65, "last_trade_time": "2026-10-30T12:42:26", "percent_change": 0.0, "prev_day_close": 11.2249999046326}, {"option": "WOLF280121P00015000", "bid": 3.45, "bid_size": 311.0, "ask": 4.1, "ask_size": 415.0, "iv": 0.9185, "open_interest": 191.0, "volume": 0.0, "delta": -0.174, "gamma": 0.0114, "vega": 0.0628, "theta": -0.0062, "rho": -0.0768, "theo": 3.7517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.25, "last_trade_time": "2026-10-29T09:34:26", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "WOLF280121C00017500", "bid": 9.55, "bid_size": 608.0, "ask": 10.8, "ask_size": 592.0, "iv": 0.9069, "open_interest": 122.0, "volume": 0.0, "delta": 0.7639, "gamma": 0.013, "vega": 0.0714, "theta": -0.0063, "rho": 0.071, "theo": 10.2266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.55, "last_trade_time": "2026-11-03T11:05:59", "percent_change": 0.0, "prev_day_close": 10.2250003814697}, {"option": "WOLF280121P00017500", "bid": 4.8, "bid_size": 152.0, "ask": 5.45, "ask_size": 354.0, "iv": 0.9173, "open_interest": 335.0, "volume": 0.0, "delta": -0.2163, "gamma": 0.0131, "vega": 0.0715, "theta": -0.007, "rho": -0.0967, "theo": 5.1025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.08, "last_trade_time": "2026-10-26T10:09:03", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "WOLF280121C00020000", "bid": 8.6, "bid_size": 617.0, "ask": 9.9, "ask_size": 774.0, "iv": 0.9059, "open_interest": 322.0, "volume": 0.0, "delta": 0.7232, "gamma": 0.0142, "vega": 0.0783, "theta": -0.0071, "rho": 0.0724, "theo": 9.3148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.6, "last_trade_time": "2026-11-03T11:06:16", "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "WOLF280121P00020000", "bid": 6.25, "bid_size": 365.0, "ask": 7.0, "ask_size": 780.0, "iv": 0.9182, "open_interest": 5570.0, "volume": 0.0, "delta": -0.2576, "gamma": 0.0145, "vega": 0.0785, "theta": -0.0076, "rho": -0.1163, "theo": 6.5927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.65, "last_trade_time": "2026-11-03T09:45:17", "percent_change": 0.0, "prev_day_close": 6.57500004768372}, {"option": "WOLF280121C00022500", "bid": 7.8, "bid_size": 566.0, "ask": 9.1, "ask_size": 293.0, "iv": 0.9063, "open_interest": 155.0, "volume": 0.0, "delta": 0.6846, "gamma": 0.0151, "vega": 0.0837, "theta": -0.0078, "rho": 0.0729, "theo": 8.5189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.82, "last_trade_time": "2026-11-02T15:16:58", "percent_change": 0.0, "prev_day_close": 8.52499961853027}, {"option": "WOLF280121P00022500", "bid": 7.85, "bid_size": 15.0, "ask": 8.65, "ask_size": 345.0, "iv": 0.9203, "open_interest": 25.0, "volume": 0.0, "delta": -0.2974, "gamma": 0.0157, "vega": 0.084, "theta": -0.0081, "rho": -0.1351, "theo": 8.2014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.76, "last_trade_time": "2026-10-30T12:59:03", "percent_change": 0.0, "prev_day_close": 8.22499990463257}, {"option": "WOLF280121C00025000", "bid": 7.25, "bid_size": 456.0, "ask": 8.4, "ask_size": 885.0, "iv": 0.9156, "open_interest": 747.0, "volume": 0.0, "delta": 0.6482, "gamma": 0.0158, "vega": 0.0878, "theta": -0.0083, "rho": 0.0726, "theo": 7.8204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.76, "last_trade_time": "2026-11-03T14:14:30", "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "WOLF280121P00025000", "bid": 9.5, "bid_size": 427.0, "ask": 10.4, "ask_size": 416.0, "iv": 0.9195, "open_interest": 383.0, "volume": 0.0, "delta": -0.3354, "gamma": 0.0166, "vega": 0.0881, "theta": -0.0085, "rho": -0.153, "theo": 9.9109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.36, "last_trade_time": "2026-11-02T14:00:54", "percent_change": 0.0, "prev_day_close": 9.92500019073486}, {"option": "WOLF280121C00027500", "bid": 6.65, "bid_size": 115.0, "ask": 7.8, "ask_size": 591.0, "iv": 0.9182, "open_interest": 229.0, "volume": 0.0, "delta": 0.6141, "gamma": 0.0163, "vega": 0.0909, "theta": -0.0086, "rho": 0.0716, "theo": 7.2035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.49, "last_trade_time": "2026-10-30T14:45:04", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "WOLF280121P00027500", "bid": 11.3, "bid_size": 303.0, "ask": 12.25, "ask_size": 344.0, "iv": 0.9234, "open_interest": 15.0, "volume": 0.0, "delta": -0.3714, "gamma": 0.0174, "vega": 0.0911, "theta": -0.0087, "rho": -0.1695, "theo": 11.7062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.4, "last_trade_time": "2026-09-03T13:04:27", "percent_change": 0.0, "prev_day_close": 11.7249999046326}, {"option": "WOLF280121C00030000", "bid": 6.15, "bid_size": 114.0, "ask": 7.25, "ask_size": 874.0, "iv": 0.9214, "open_interest": 686.0, "volume": 0.0, "delta": 0.5821, "gamma": 0.0167, "vega": 0.093, "theta": -0.0089, "rho": 0.0703, "theo": 6.6567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.79, "last_trade_time": "2026-11-03T14:05:24", "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "WOLF280121P00030000", "bid": 13.15, "bid_size": 516.0, "ask": 14.25, "ask_size": 681.0, "iv": 0.9301, "open_interest": 102.0, "volume": 0.0, "delta": -0.4056, "gamma": 0.018, "vega": 0.0931, "theta": -0.0088, "rho": -0.1852, "theo": 13.5758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.56, "last_trade_time": "2026-11-03T09:44:49", "percent_change": 0.0, "prev_day_close": 13.5749998092651}, {"option": "WOLF280121C00032500", "bid": 5.65, "bid_size": 172.0, "ask": 6.75, "ask_size": 494.0, "iv": 0.921, "open_interest": 38.0, "volume": 0.0, "delta": 0.5523, "gamma": 0.0169, "vega": 0.0945, "theta": -0.0091, "rho": 0.0687, "theo": 6.1691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-11-02T11:37:58", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "WOLF280121P00032500", "bid": 15.05, "bid_size": 288.0, "ask": 16.1, "ask_size": 344.0, "iv": 0.9247, "open_interest": 134.0, "volume": 0.0, "delta": -0.438, "gamma": 0.0185, "vega": 0.0943, "theta": -0.0089, "rho": -0.199, "theo": 15.5092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.03, "last_trade_time": "2026-10-26T15:46:40", "percent_change": 0.0, "prev_day_close": 15.5250000953674}, {"option": "WOLF280121C00035000", "bid": 5.25, "bid_size": 209.0, "ask": 6.2, "ask_size": 292.0, "iv": 0.9179, "open_interest": 736.0, "volume": 0.0, "delta": 0.5245, "gamma": 0.017, "vega": 0.0953, "theta": -0.0093, "rho": 0.0669, "theo": 5.7329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-10-30T09:30:02", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "WOLF280121P00035000", "bid": 17.0, "bid_size": 195.0, "ask": 18.05, "ask_size": 137.0, "iv": 0.9215, "open_interest": 113.0, "volume": 0.0, "delta": -0.4686, "gamma": 0.0188, "vega": 0.0948, "theta": -0.0089, "rho": -0.2124, "theo": 17.4986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.9, "last_trade_time": "2026-10-20T11:50:17", "percent_change": 0.0, "prev_day_close": 17.5500001907349}, {"option": "WOLF280121C00037500", "bid": 4.85, "bid_size": 225.0, "ask": 5.9, "ask_size": 491.0, "iv": 0.9233, "open_interest": 35.0, "volume": 0.0, "delta": 0.4986, "gamma": 0.017, "vega": 0.0957, "theta": -0.0094, "rho": 0.0652, "theo": 5.3409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.08, "last_trade_time": "2026-10-21T10:04:01", "percent_change": 0.0, "prev_day_close": 5.42499995231628}, {"option": "WOLF280121P00037500", "bid": 19.05, "bid_size": 25.0, "ask": 20.1, "ask_size": 129.0, "iv": 0.9238, "open_interest": 20.0, "volume": 0.0, "delta": -0.4976, "gamma": 0.0192, "vega": 0.0948, "theta": -0.0089, "rho": -0.2237, "theo": 19.5364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.45, "last_trade_time": "2026-10-13T12:05:06", "percent_change": 0.0, "prev_day_close": 19.5750007629395}, {"option": "WOLF280121C00040000", "bid": 4.5, "bid_size": 277.0, "ask": 5.55, "ask_size": 869.0, "iv": 0.9247, "open_interest": 281.0, "volume": 0.0, "delta": 0.4743, "gamma": 0.017, "vega": 0.0956, "theta": -0.0094, "rho": 0.0632, "theo": 4.987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.5, "last_trade_time": "2026-11-02T13:59:40", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "WOLF280121P00040000", "bid": 21.1, "bid_size": 453.0, "ask": 22.2, "ask_size": 527.0, "iv": 0.9241, "open_interest": 542.0, "volume": 0.0, "delta": -0.525, "gamma": 0.0194, "vega": 0.0942, "theta": -0.0088, "rho": -0.2326, "theo": 21.618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.2, "last_trade_time": "2026-10-12T11:00:05", "percent_change": 0.0, "prev_day_close": 21.6499996185303}, {"option": "WOLF280121C00042500", "bid": 4.2, "bid_size": 127.0, "ask": 5.2, "ask_size": 795.0, "iv": 0.9252, "open_interest": 65.0, "volume": 2.0, "delta": 0.4517, "gamma": 0.0169, "vega": 0.0952, "theta": -0.0094, "rho": 0.0613, "theo": 4.667, "change": -0.2, "open": 4.5, "high": 4.5, "low": 4.5, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-11-04T09:30:03", "percent_change": -4.25532, "prev_day_close": 4.70000004768372}, {"option": "WOLF280121P00042500", "bid": 23.2, "bid_size": 118.0, "ask": 24.35, "ask_size": 412.0, "iv": 0.9258, "open_interest": 9.0, "volume": 0.0, "delta": -0.551, "gamma": 0.0196, "vega": 0.0932, "theta": -0.0086, "rho": -0.2431, "theo": 23.7373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.9, "last_trade_time": "2026-06-24T10:19:01", "percent_change": 0.0, "prev_day_close": 23.75}, {"option": "WOLF280121C00045000", "bid": 3.9, "bid_size": 322.0, "ask": 4.9, "ask_size": 946.0, "iv": 0.9252, "open_interest": 825.0, "volume": 0.0, "delta": 0.4306, "gamma": 0.0168, "vega": 0.0946, "theta": -0.0094, "rho": 0.0594, "theo": 4.3763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-10-20T10:35:39", "percent_change": 0.0, "prev_day_close": 4.39999985694885}, {"option": "WOLF280121P00045000", "bid": 25.3, "bid_size": 540.0, "ask": 26.5, "ask_size": 465.0, "iv": 0.9238, "open_interest": 250.0, "volume": 0.0, "delta": -0.5757, "gamma": 0.0197, "vega": 0.092, "theta": -0.0085, "rho": -0.2496, "theo": 25.89, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.99, "last_trade_time": "2026-08-24T11:08:43", "percent_change": 0.0, "prev_day_close": 26.0}, {"option": "WOLF280121C00047500", "bid": 3.5, "bid_size": 318.0, "ask": 4.6, "ask_size": 557.0, "iv": 0.9171, "open_interest": 219.0, "volume": 0.0, "delta": 0.4108, "gamma": 0.0166, "vega": 0.0937, "theta": -0.0093, "rho": 0.0575, "theo": 4.1112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.74, "last_trade_time": "2026-10-16T13:22:05", "percent_change": 0.0, "prev_day_close": 4.17499995231628}, {"option": "WOLF280121P00047500", "bid": 27.5, "bid_size": 67.0, "ask": 28.7, "ask_size": 90.0, "iv": 0.9266, "open_interest": 12.0, "volume": 0.0, "delta": -0.5992, "gamma": 0.0198, "vega": 0.0901, "theta": -0.0083, "rho": -0.2543, "theo": 28.074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.1, "last_trade_time": "2026-07-10T13:08:55", "percent_change": 0.0, "prev_day_close": 28.1000003814697}, {"option": "WOLF280121C00050000", "bid": 3.45, "bid_size": 155.0, "ask": 4.35, "ask_size": 862.0, "iv": 0.928, "open_interest": 792.0, "volume": 0.0, "delta": 0.3923, "gamma": 0.0164, "vega": 0.0926, "theta": -0.0092, "rho": 0.0556, "theo": 3.8693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-11-03T15:55:19", "percent_change": 0.0, "prev_day_close": 3.875}, {"option": "WOLF280121P00050000", "bid": 29.7, "bid_size": 57.0, "ask": 30.9, "ask_size": 99.0, "iv": 0.9264, "open_interest": 81.0, "volume": 0.0, "delta": -0.6214, "gamma": 0.0199, "vega": 0.0883, "theta": -0.0081, "rho": -0.2613, "theo": 30.2849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.5, "last_trade_time": "2026-10-05T15:18:13", "percent_change": 0.0, "prev_day_close": 30.3000001907349}, {"option": "WOLF280121C00055000", "bid": 2.89, "bid_size": 231.0, "ask": 3.95, "ask_size": 629.0, "iv": 0.9239, "open_interest": 1047.0, "volume": 0.0, "delta": 0.3586, "gamma": 0.0159, "vega": 0.0902, "theta": -0.009, "rho": 0.0521, "theo": 3.4441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-11-02T09:47:19", "percent_change": 0.0, "prev_day_close": 3.42500007152557}, {"option": "WOLF280121P00055000", "bid": 34.15, "bid_size": 42.0, "ask": 35.55, "ask_size": 334.0, "iv": 0.9353, "open_interest": 120.0, "volume": 0.0, "delta": -0.6631, "gamma": 0.02, "vega": 0.0838, "theta": -0.0076, "rho": -0.2643, "theo": 34.777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 33.15, "last_trade_time": "2026-09-11T12:04:38", "percent_change": 0.0, "prev_day_close": 34.7749996185303}, {"option": "WOLF280121C00060000", "bid": 2.55, "bid_size": 207.0, "ask": 3.55, "ask_size": 1068.0, "iv": 0.9245, "open_interest": 4022.0, "volume": 0.0, "delta": 0.329, "gamma": 0.0154, "vega": 0.0874, "theta": -0.0088, "rho": 0.0486, "theo": 3.0838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.15, "last_trade_time": "2026-10-30T09:38:03", "percent_change": 0.0, "prev_day_close": 3.08999991416931}, {"option": "WOLF280121P00060000", "bid": 38.75, "bid_size": 206.0, "ask": 40.05, "ask_size": 326.0, "iv": 0.9345, "open_interest": 326.0, "volume": 0.0, "delta": -0.701, "gamma": 0.02, "vega": 0.0788, "theta": -0.0071, "rho": -0.2674, "theo": 39.3517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 35.99, "last_trade_time": "2026-10-13T13:24:06", "percent_change": 0.0, "prev_day_close": 39.3500003814697}, {"option": "WOLF280121C00065000", "bid": 2.27, "bid_size": 155.0, "ask": 3.2, "ask_size": 809.0, "iv": 0.9252, "open_interest": 302.0, "volume": 0.0, "delta": 0.3027, "gamma": 0.0148, "vega": 0.0844, "theta": -0.0085, "rho": 0.0456, "theo": 2.776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-11-03T13:29:43", "percent_change": 0.0, "prev_day_close": 2.68499994277954}, {"option": "WOLF280121P00065000", "bid": 43.4, "bid_size": 59.0, "ask": 44.8, "ask_size": 359.0, "iv": 0.9448, "open_interest": 148.0, "volume": 0.0, "delta": -0.7361, "gamma": 0.0201, "vega": 0.0729, "theta": -0.0066, "rho": -0.2614, "theo": 43.9928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.65, "last_trade_time": "2026-10-08T10:47:18", "percent_change": 0.0, "prev_day_close": 44.0}, {"option": "WOLF280121C00070000", "bid": 2.02, "bid_size": 528.0, "ask": 2.93, "ask_size": 870.0, "iv": 0.9274, "open_interest": 1281.0, "volume": 0.0, "delta": 0.2793, "gamma": 0.0142, "vega": 0.0814, "theta": -0.0082, "rho": 0.0427, "theo": 2.5106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-11-03T15:40:09", "percent_change": 0.0, "prev_day_close": 2.54500007629395}, {"option": "WOLF280121P00070000", "bid": 48.05, "bid_size": 251.0, "ask": 49.55, "ask_size": 358.0, "iv": 0.9476, "open_interest": 140.0, "volume": 0.0, "delta": -0.7683, "gamma": 0.0201, "vega": 0.0671, "theta": -0.0061, "rho": -0.2541, "theo": 48.6934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.27, "last_trade_time": "2026-06-10T11:56:38", "percent_change": 0.0, "prev_day_close": 48.7000007629394}, {"option": "WOLF280121C00075000", "bid": 1.82, "bid_size": 224.0, "ask": 2.68, "ask_size": 453.0, "iv": 0.9294, "open_interest": 97.0, "volume": 0.0, "delta": 0.2585, "gamma": 0.0137, "vega": 0.0783, "theta": -0.0079, "rho": 0.04, "theo": 2.2807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.45, "last_trade_time": "2026-10-14T13:40:10", "percent_change": 0.0, "prev_day_close": 2.30499994754791}, {"option": "WOLF280121P00075000", "bid": 52.85, "bid_size": 69.0, "ask": 54.3, "ask_size": 145.0, "iv": 0.9551, "open_interest": 30.0, "volume": 0.0, "delta": -0.7982, "gamma": 0.0201, "vega": 0.0613, "theta": -0.0055, "rho": -0.2438, "theo": 53.4405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.12, "last_trade_time": "2026-10-15T15:48:52", "percent_change": 0.0, "prev_day_close": 53.4500007629394}, {"option": "WOLF280121C00080000", "bid": 1.64, "bid_size": 136.0, "ask": 2.42, "ask_size": 730.0, "iv": 0.9282, "open_interest": 321.0, "volume": 0.0, "delta": 0.2398, "gamma": 0.0131, "vega": 0.0753, "theta": -0.0076, "rho": 0.0376, "theo": 2.0798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.06, "last_trade_time": "2026-11-03T13:07:16", "percent_change": 0.0, "prev_day_close": 2.06000000238419}, {"option": "WOLF280121P00080000", "bid": 57.65, "bid_size": 73.0, "ask": 59.15, "ask_size": 166.0, "iv": 0.965, "open_interest": 14.0, "volume": 0.0, "delta": -0.8267, "gamma": 0.0202, "vega": 0.0546, "theta": -0.005, "rho": -0.2298, "theo": 58.2323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.6, "last_trade_time": "2026-07-28T12:22:20", "percent_change": 0.0, "prev_day_close": 58.25}, {"option": "WOLF280121C00085000", "bid": 1.48, "bid_size": 238.0, "ask": 2.29, "ask_size": 413.0, "iv": 0.9338, "open_interest": 12.0, "volume": 0.0, "delta": 0.223, "gamma": 0.0126, "vega": 0.0723, "theta": -0.0074, "rho": 0.0353, "theo": 1.9033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.15, "last_trade_time": "2026-09-10T15:32:02", "percent_change": 0.0, "prev_day_close": 1.93000000715256}, {"option": "WOLF280121P00085000", "bid": 62.45, "bid_size": 98.0, "ask": 64.0, "ask_size": 177.0, "iv": 0.9694, "open_interest": 18.0, "volume": 0.0, "delta": -0.8527, "gamma": 0.0201, "vega": 0.047, "theta": -0.0044, "rho": -0.2058, "theo": 63.0619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.25, "last_trade_time": "2026-05-29T10:07:53", "percent_change": 0.0, "prev_day_close": 63.0999984741211}, {"option": "WOLF280121C00090000", "bid": 1.35, "bid_size": 181.0, "ask": 2.13, "ask_size": 459.0, "iv": 0.9367, "open_interest": 32.0, "volume": 0.0, "delta": 0.2078, "gamma": 0.0121, "vega": 0.0694, "theta": -0.0071, "rho": 0.0332, "theo": 1.7478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.17, "last_trade_time": "2026-09-21T09:59:18", "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "WOLF280121P00090000", "bid": 67.35, "bid_size": 53.0, "ask": 68.9, "ask_size": 157.0, "iv": 0.9833, "open_interest": 2.0, "volume": 0.0, "delta": -0.8776, "gamma": 0.0202, "vega": 0.0418, "theta": -0.0039, "rho": -0.1864, "theo": 67.9207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.3, "last_trade_time": "2026-05-29T10:07:49", "percent_change": 0.0, "prev_day_close": 67.9749984741211}, {"option": "WOLF280121C00095000", "bid": 1.23, "bid_size": 188.0, "ask": 1.98, "ask_size": 347.0, "iv": 0.9385, "open_interest": 4.0, "volume": 0.0, "delta": 0.1941, "gamma": 0.0116, "vega": 0.0667, "theta": -0.0068, "rho": 0.0313, "theo": 1.6098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.04, "last_trade_time": "2026-08-07T12:15:57", "percent_change": 0.0, "prev_day_close": 1.64499998092651}, {"option": "WOLF280121P00095000", "bid": 72.15, "bid_size": 119.0, "ask": 73.85, "ask_size": 139.0, "iv": 0.9882, "open_interest": 1.0, "volume": 0.0, "delta": -0.902, "gamma": 0.0204, "vega": 0.0327, "theta": -0.0035, "rho": -0.1544, "theo": 72.8154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.25, "last_trade_time": "2026-05-29T10:08:14", "percent_change": 0.0, "prev_day_close": 72.9500007629394}, {"option": "WOLF280121C00100000", "bid": 1.13, "bid_size": 182.0, "ask": 1.8, "ask_size": 414.0, "iv": 0.9371, "open_interest": 1724.0, "volume": 0.0, "delta": 0.1816, "gamma": 0.0111, "vega": 0.064, "theta": -0.0066, "rho": 0.0295, "theo": 1.4867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-10-30T11:42:49", "percent_change": 0.0, "prev_day_close": 1.53999996185303}, {"option": "WOLF280121P00100000", "bid": 77.05, "bid_size": 108.0, "ask": 78.8, "ask_size": 122.0, "iv": 1.0007, "open_interest": 0.0, "volume": 0.0, "delta": -0.9242, "gamma": 0.0207, "vega": 0.0285, "theta": -0.003, "rho": -0.1339, "theo": 77.7288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.8499984741211}, {"option": "WOLF280121C00105000", "bid": 1.03, "bid_size": 228.0, "ask": 1.74, "ask_size": 582.0, "iv": 0.9432, "open_interest": 411.0, "volume": 0.0, "delta": 0.1703, "gamma": 0.0106, "vega": 0.0614, "theta": -0.0063, "rho": 0.0278, "theo": 1.3766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-09-21T11:56:37", "percent_change": 0.0, "prev_day_close": 1.41499996185303}, {"option": "WOLF280121P00105000", "bid": 82.0, "bid_size": 101.0, "ask": 83.8, "ask_size": 136.0, "iv": 1.0223, "open_interest": 0.0, "volume": 0.0, "delta": -0.9428, "gamma": 0.0192, "vega": 0.0183, "theta": -0.0023, "rho": -0.0923, "theo": 82.6713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.75}, {"option": "WOLF280121C00110000", "bid": 0.95, "bid_size": 167.0, "ask": 1.64, "ask_size": 665.0, "iv": 0.9459, "open_interest": 703.0, "volume": 0.0, "delta": 0.16, "gamma": 0.0102, "vega": 0.059, "theta": -0.006, "rho": 0.0263, "theo": 1.2779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.47, "last_trade_time": "2026-10-26T14:02:16", "percent_change": 0.0, "prev_day_close": 1.32000005245209}, {"option": "WOLF280121P00110000", "bid": 86.95, "bid_size": 149.0, "ask": 88.75, "ask_size": 147.0, "iv": 1.035, "open_interest": 1.0, "volume": 0.0, "delta": -0.9587, "gamma": 0.0171, "vega": 0.0156, "theta": -0.002, "rho": -0.07, "theo": 87.6286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.86, "last_trade_time": "2026-05-20T10:12:43", "percent_change": 0.0, "prev_day_close": 87.7000007629394}, {"option": "WOLF280121C00115000", "bid": 0.88, "bid_size": 118.0, "ask": 1.54, "ask_size": 766.0, "iv": 0.9479, "open_interest": 58.0, "volume": 0.0, "delta": 0.1505, "gamma": 0.0098, "vega": 0.0567, "theta": -0.0058, "rho": 0.0249, "theo": 1.1889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.96, "last_trade_time": "2026-11-03T11:22:27", "percent_change": 0.0, "prev_day_close": 1.2150000333786}, {"option": "WOLF280121P00115000", "bid": 91.85, "bid_size": 159.0, "ask": 93.6, "ask_size": 168.0, "iv": 1.021, "open_interest": 1.0, "volume": 0.0, "delta": -0.9709, "gamma": 0.0127, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 92.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 78.55, "last_trade_time": "2026-06-22T11:05:21", "percent_change": 0.0, "prev_day_close": 92.6500015258789}, {"option": "WOLF280121C00120000", "bid": 0.81, "bid_size": 30.0, "ask": 1.46, "ask_size": 654.0, "iv": 0.9502, "open_interest": 3098.0, "volume": 0.0, "delta": 0.1418, "gamma": 0.0094, "vega": 0.0545, "theta": -0.0056, "rho": 0.0236, "theo": 1.1083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-10-30T15:00:17", "percent_change": 0.0, "prev_day_close": 1.18500000238419}, {"option": "WOLF280121P00120000", "bid": 96.9, "bid_size": 43.0, "ask": 98.75, "ask_size": 130.0, "iv": 1.0789, "open_interest": 3.0, "volume": 0.0, "delta": -0.9815, "gamma": 0.0081, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 97.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 91.61, "last_trade_time": "2026-08-18T15:58:46", "percent_change": 0.0, "prev_day_close": 97.7250022888184}, {"option": "WOLF290119C00012500", "bid": 12.85, "bid_size": 577.0, "ask": 14.9, "ask_size": 614.0, "iv": 0.9024, "open_interest": 281.0, "volume": 0.0, "delta": 0.8445, "gamma": 0.0074, "vega": 0.067, "theta": -0.0025, "rho": 0.0835, "theo": 13.8872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.96, "last_trade_time": "2026-10-30T15:08:04", "percent_change": 0.0, "prev_day_close": 14.0499997138977}, {"option": "WOLF290119P00012500", "bid": 3.6, "bid_size": 192.0, "ask": 4.3, "ask_size": 275.0, "iv": 0.904, "open_interest": 34.0, "volume": 0.0, "delta": -0.1237, "gamma": 0.0069, "vega": 0.067, "theta": -0.0034, "rho": -0.1171, "theo": 3.9519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-10-30T14:08:19", "percent_change": 0.0, "prev_day_close": 3.97500002384186}, {"option": "WOLF290119C00015000", "bid": 11.85, "bid_size": 569.0, "ask": 13.85, "ask_size": 511.0, "iv": 0.8897, "open_interest": 26.0, "volume": 0.0, "delta": 0.8124, "gamma": 0.0083, "vega": 0.0774, "theta": -0.0031, "rho": 0.0912, "theo": 12.9464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.2, "last_trade_time": "2026-11-03T12:04:29", "percent_change": 0.0, "prev_day_close": 12.625}, {"option": "WOLF290119P00015000", "bid": 4.0, "bid_size": 943.0, "ask": 5.75, "ask_size": 143.0, "iv": 0.8414, "open_interest": 102.0, "volume": 0.0, "delta": -0.1544, "gamma": 0.0081, "vega": 0.0776, "theta": -0.004, "rho": -0.1481, "theo": 5.352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.35, "last_trade_time": "2026-10-26T10:52:14", "percent_change": 0.0, "prev_day_close": 5.375}, {"option": "WOLF290119C00017500", "bid": 11.05, "bid_size": 376.0, "ask": 13.0, "ask_size": 99.0, "iv": 0.8891, "open_interest": 8.0, "volume": 0.0, "delta": 0.7823, "gamma": 0.0091, "vega": 0.0861, "theta": -0.0036, "rho": 0.0964, "theo": 12.1328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.5, "last_trade_time": "2026-10-15T10:32:02", "percent_change": 0.0, "prev_day_close": 11.9250001907349}, {"option": "WOLF290119P00017500", "bid": 6.55, "bid_size": 135.0, "ask": 7.35, "ask_size": 118.0, "iv": 0.9101, "open_interest": 5.0, "volume": 0.0, "delta": -0.1843, "gamma": 0.0092, "vega": 0.0866, "theta": -0.0044, "rho": -0.1782, "theo": 6.8764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.05, "last_trade_time": "2026-10-06T09:30:01", "percent_change": 0.0, "prev_day_close": 6.97499990463257}, {"option": "WOLF290119C00020000", "bid": 10.35, "bid_size": 460.0, "ask": 12.3, "ask_size": 101.0, "iv": 0.8917, "open_interest": 19.0, "volume": 0.0, "delta": 0.7543, "gamma": 0.0097, "vega": 0.0934, "theta": -0.0041, "rho": 0.1002, "theo": 11.4213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.45, "last_trade_time": "2026-11-02T13:50:20", "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "WOLF290119P00020000", "bid": 8.15, "bid_size": 152.0, "ask": 9.0, "ask_size": 130.0, "iv": 0.9094, "open_interest": 120.0, "volume": 0.0, "delta": -0.2131, "gamma": 0.0101, "vega": 0.0941, "theta": -0.0047, "rho": -0.2076, "theo": 8.5045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2026-10-29T14:28:05", "percent_change": 0.0, "prev_day_close": 8.60000038146973}, {"option": "WOLF290119C00022500", "bid": 9.75, "bid_size": 629.0, "ask": 11.65, "ask_size": 460.0, "iv": 0.8936, "open_interest": 111.0, "volume": 0.0, "delta": 0.7281, "gamma": 0.0102, "vega": 0.0995, "theta": -0.0045, "rho": 0.1026, "theo": 10.7927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.9, "last_trade_time": "2026-11-03T13:35:52", "percent_change": 0.0, "prev_day_close": 11.125}, {"option": "WOLF290119P00022500", "bid": 9.85, "bid_size": 137.0, "ask": 10.75, "ask_size": 243.0, "iv": 0.911, "open_interest": 5.0, "volume": 0.0, "delta": -0.2408, "gamma": 0.011, "vega": 0.1004, "theta": -0.005, "rho": -0.2356, "theo": 10.2185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-10-06T09:30:02", "percent_change": 0.0, "prev_day_close": 10.3250002861023}, {"option": "WOLF290119C00025000", "bid": 9.2, "bid_size": 620.0, "ask": 11.05, "ask_size": 416.0, "iv": 0.8938, "open_interest": 52.0, "volume": 0.0, "delta": 0.7036, "gamma": 0.0107, "vega": 0.1046, "theta": -0.0048, "rho": 0.1043, "theo": 10.2334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-11-03T12:24:26", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "WOLF290119P00025000", "bid": 11.6, "bid_size": 144.0, "ask": 12.55, "ask_size": 184.0, "iv": 0.9106, "open_interest": 1.0, "volume": 0.0, "delta": -0.2673, "gamma": 0.0117, "vega": 0.1056, "theta": -0.0052, "rho": -0.262, "theo": 12.0065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.78, "last_trade_time": "2026-10-26T14:03:25", "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "WOLF290119C00027500", "bid": 8.65, "bid_size": 533.0, "ask": 10.55, "ask_size": 122.0, "iv": 0.8935, "open_interest": 236.0, "volume": 0.0, "delta": 0.6808, "gamma": 0.0111, "vega": 0.1088, "theta": -0.0051, "rho": 0.1052, "theo": 9.7318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.95, "last_trade_time": "2026-11-02T14:24:18", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "WOLF290119P00027500", "bid": 13.4, "bid_size": 149.0, "ask": 14.45, "ask_size": 218.0, "iv": 0.9117, "open_interest": 0.0, "volume": 0.0, "delta": -0.2926, "gamma": 0.0124, "vega": 0.1099, "theta": -0.0054, "rho": -0.287, "theo": 13.857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0249996185303}, {"option": "WOLF290119C00030000", "bid": 8.2, "bid_size": 372.0, "ask": 10.1, "ask_size": 123.0, "iv": 0.8957, "open_interest": 59.0, "volume": 0.0, "delta": 0.6594, "gamma": 0.0114, "vega": 0.1123, "theta": -0.0054, "rho": 0.1056, "theo": 9.2786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.2, "last_trade_time": "2026-11-02T15:54:45", "percent_change": 0.0, "prev_day_close": 8.97500014305115}, {"option": "WOLF290119P00030000", "bid": 15.25, "bid_size": 175.0, "ask": 16.4, "ask_size": 218.0, "iv": 0.9126, "open_interest": 12.0, "volume": 0.0, "delta": -0.3169, "gamma": 0.013, "vega": 0.1133, "theta": -0.0055, "rho": -0.3103, "theo": 15.7623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.43, "last_trade_time": "2026-10-26T15:46:40", "percent_change": 0.0, "prev_day_close": 15.8250002861023}, {"option": "WOLF290119C00032500", "bid": 7.8, "bid_size": 367.0, "ask": 9.7, "ask_size": 136.0, "iv": 0.8985, "open_interest": 7.0, "volume": 0.0, "delta": 0.6393, "gamma": 0.0116, "vega": 0.1153, "theta": -0.0056, "rho": 0.1054, "theo": 8.8679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.66, "last_trade_time": "2026-10-13T11:55:19", "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "WOLF290119P00032500", "bid": 17.15, "bid_size": 195.0, "ask": 18.35, "ask_size": 164.0, "iv": 0.9116, "open_interest": 3.0, "volume": 0.0, "delta": -0.3402, "gamma": 0.0136, "vega": 0.1161, "theta": -0.0056, "rho": -0.3318, "theo": 17.7156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.9, "last_trade_time": "2026-10-08T09:55:34", "percent_change": 0.0, "prev_day_close": 17.9000005722046}, {"option": "WOLF290119C00035000", "bid": 7.4, "bid_size": 416.0, "ask": 9.3, "ask_size": 359.0, "iv": 0.8982, "open_interest": 617.0, "volume": 0.0, "delta": 0.6204, "gamma": 0.0118, "vega": 0.1177, "theta": -0.0058, "rho": 0.1053, "theo": 8.493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.8, "last_trade_time": "2026-10-27T09:51:28", "percent_change": 0.0, "prev_day_close": 8.12499976158142}, {"option": "WOLF290119P00035000", "bid": 19.15, "bid_size": 73.0, "ask": 20.4, "ask_size": 268.0, "iv": 0.9158, "open_interest": 11.0, "volume": 0.0, "delta": -0.3625, "gamma": 0.0141, "vega": 0.1183, "theta": -0.0057, "rho": -0.3522, "theo": 19.7098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.4, "last_trade_time": "2026-10-26T14:04:54", "percent_change": 0.0, "prev_day_close": 19.9000005722046}, {"option": "WOLF290119C00037500", "bid": 7.05, "bid_size": 576.0, "ask": 8.95, "ask_size": 499.0, "iv": 0.8995, "open_interest": 4.0, "volume": 0.0, "delta": 0.6027, "gamma": 0.0119, "vega": 0.1197, "theta": -0.0059, "rho": 0.1048, "theo": 8.1492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-11-03T10:30:04", "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "WOLF290119P00037500", "bid": 21.1, "bid_size": 111.0, "ask": 22.45, "ask_size": 164.0, "iv": 0.9147, "open_interest": 3.0, "volume": 0.0, "delta": -0.3839, "gamma": 0.0146, "vega": 0.1198, "theta": -0.0057, "rho": -0.3696, "theo": 21.7417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.59, "last_trade_time": "2026-10-14T13:23:56", "percent_change": 0.0, "prev_day_close": 21.8999996185303}, {"option": "WOLF290119C00040000", "bid": 6.75, "bid_size": 556.0, "ask": 8.6, "ask_size": 469.0, "iv": 0.9006, "open_interest": 23.0, "volume": 0.0, "delta": 0.586, "gamma": 0.012, "vega": 0.1213, "theta": -0.0061, "rho": 0.1039, "theo": 7.8331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.28, "last_trade_time": "2026-11-03T14:21:01", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "WOLF290119P00040000", "bid": 23.15, "bid_size": 98.0, "ask": 24.5, "ask_size": 172.0, "iv": 0.915, "open_interest": 15.0, "volume": 0.0, "delta": -0.4046, "gamma": 0.015, "vega": 0.121, "theta": -0.0058, "rho": -0.3875, "theo": 23.8071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.65, "last_trade_time": "2026-10-27T13:26:27", "percent_change": 0.0, "prev_day_close": 24.0500001907349}, {"option": "WOLF290119C00042500", "bid": 6.45, "bid_size": 355.0, "ask": 8.3, "ask_size": 183.0, "iv": 0.9016, "open_interest": 0.0, "volume": 0.0, "delta": 0.5702, "gamma": 0.0121, "vega": 0.1226, "theta": -0.0062, "rho": 0.1031, "theo": 7.5413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "WOLF290119P00042500", "bid": 25.25, "bid_size": 32.0, "ask": 26.65, "ask_size": 209.0, "iv": 0.9191, "open_interest": 7.0, "volume": 0.0, "delta": -0.4244, "gamma": 0.0154, "vega": 0.1217, "theta": -0.0058, "rho": -0.4019, "theo": 25.902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.16, "last_trade_time": "2026-10-27T14:02:32", "percent_change": 0.0, "prev_day_close": 26.0999994277954}, {"option": "WOLF290119C00045000", "bid": 6.15, "bid_size": 362.0, "ask": 8.05, "ask_size": 267.0, "iv": 0.903, "open_interest": 0.0, "volume": 0.0, "delta": 0.5553, "gamma": 0.0122, "vega": 0.1236, "theta": -0.0063, "rho": 0.1023, "theo": 7.2707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.92499995231628}, {"option": "WOLF290119P00045000", "bid": 27.15, "bid_size": 138.0, "ask": 28.75, "ask_size": 151.0, "iv": 0.9108, "open_interest": 1.0, "volume": 0.0, "delta": -0.4437, "gamma": 0.0158, "vega": 0.1223, "theta": -0.0058, "rho": -0.4162, "theo": 28.0231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.2, "last_trade_time": "2026-10-27T14:48:22", "percent_change": 0.0, "prev_day_close": 27.7999992370605}, {"option": "WOLF290119C00047500", "bid": 6.1, "bid_size": 347.0, "ask": 7.75, "ask_size": 211.0, "iv": 0.9108, "open_interest": 0.0, "volume": 0.0, "delta": 0.5412, "gamma": 0.0123, "vega": 0.1245, "theta": -0.0064, "rho": 0.1013, "theo": 7.0189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.875}, {"option": "WOLF290119P00047500", "bid": 29.35, "bid_size": 94.0, "ask": 30.85, "ask_size": 158.0, "iv": 0.9126, "open_interest": 2.0, "volume": 0.0, "delta": -0.4622, "gamma": 0.0162, "vega": 0.1221, "theta": -0.0057, "rho": -0.4292, "theo": 30.1691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.24, "last_trade_time": "2026-10-29T10:32:38", "percent_change": 0.0, "prev_day_close": 30.3500003814697}, {"option": "WOLF290119C00050000", "bid": 5.65, "bid_size": 409.0, "ask": 7.5, "ask_size": 250.0, "iv": 0.9031, "open_interest": 300.0, "volume": 0.0, "delta": 0.5277, "gamma": 0.0123, "vega": 0.125, "theta": -0.0064, "rho": 0.1002, "theo": 6.7843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.42, "last_trade_time": "2026-11-02T15:06:04", "percent_change": 0.0, "prev_day_close": 6.77499985694885}, {"option": "WOLF290119P00050000", "bid": 31.5, "bid_size": 70.0, "ask": 33.1, "ask_size": 160.0, "iv": 0.9167, "open_interest": 1.0, "volume": 0.0, "delta": -0.4802, "gamma": 0.0165, "vega": 0.1218, "theta": -0.0057, "rho": -0.438, "theo": 32.3379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.85, "last_trade_time": "2026-10-29T10:32:38", "percent_change": 0.0, "prev_day_close": 32.5500011444092}, {"option": "WOLF1270115C00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 2869.0, "iv": 3.0634, "open_interest": 72.0, "volume": 0.0, "delta": 0.1115, "gamma": 0.0159, "vega": 0.0188, "theta": -0.0152, "rho": 0.004, "theo": 0.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-05-28T14:17:56", "percent_change": 0.0, "prev_day_close": 0.0700000002980232}, {"option": "WOLF1270115P00000500", "bid": 0.18, "bid_size": 3990.0, "ask": 0.4, "ask_size": 4725.0, "iv": 1.6692, "open_interest": 1203.0, "volume": 0.0, "delta": -0.91, "gamma": 0.0175, "vega": 0.0156, "theta": -0.0139, "rho": -0.0341, "theo": 0.2786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-08-20T09:30:36", "percent_change": 0.0, "prev_day_close": 0.290000006556511}, {"option": "WOLF1270115C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 12.0, "iv": 1.8435, "open_interest": 4300.0, "volume": 0.0, "delta": 0.0182, "gamma": 0.0032, "vega": 0.0044, "theta": -0.004, "rho": 0.0007, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-20T09:32:05", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "WOLF1270115P00001000", "bid": 0.36, "bid_size": 4820.0, "ask": 0.85, "ask_size": 4394.0, "iv": 0.0, "open_interest": 2606.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0032, "rho": 0.0, "theo": 0.7762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.77, "last_trade_time": "2026-10-30T12:43:25", "percent_change": 0.0, "prev_day_close": 0.600000008940697}, {"option": "WOLF1270115C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 6558.0, "iv": 4.2801, "open_interest": 2144.0, "volume": 0.0, "delta": 0.0059, "gamma": 0.0011, "vega": 0.0016, "theta": -0.0016, "rho": 0.0002, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-06-15T12:05:56", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "WOLF1270115P00001500", "bid": 0.9, "bid_size": 2502.0, "ask": 1.63, "ask_size": 2501.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0032, "rho": 0.0, "theo": 1.2762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.84, "last_trade_time": "2026-02-05T15:50:56", "percent_change": 0.0, "prev_day_close": 1.28499999642372}, {"option": "WOLF1270115C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 100.0, "iv": 2.4168, "open_interest": 5520.0, "volume": 0.0, "delta": 0.0026, "gamma": 0.0005, "vega": 0.0008, "theta": -0.0008, "rho": 0.0001, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-07-07T13:23:59", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "WOLF1270115P00002000", "bid": 1.4, "bid_size": 2726.0, "ask": 1.9, "ask_size": 2726.0, "iv": 0.0, "open_interest": 67.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0032, "rho": 0.0, "theo": 1.7762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.71, "last_trade_time": "2026-07-14T10:44:24", "percent_change": 0.0, "prev_day_close": 1.65499997138977}, {"option": "WOLF1270115C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 6061.0, "iv": 3.511, "open_interest": 1773.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0003, "vega": 0.0004, "theta": -0.0004, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-06-25T12:46:21", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "WOLF1270115P00002500", "bid": 2.1, "bid_size": 1918.0, "ask": 2.87, "ask_size": 2577.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0032, "rho": 0.0, "theo": 2.2762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-03-03T11:05:30", "percent_change": 0.0, "prev_day_close": 2.4099999666214}, {"option": "WOLF1270115C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 10.0, "iv": 3.0481, "open_interest": 6945.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0002, "vega": 0.0002, "theta": -0.0003, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-03T11:54:24", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "WOLF1270115P00003000", "bid": 2.25, "bid_size": 2577.0, "ask": 3.4, "ask_size": 2577.0, "iv": 4.726, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0032, "rho": 0.0, "theo": 2.7762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.4, "last_trade_time": "2026-05-14T10:29:39", "percent_change": 0.0, "prev_day_close": 2.68999993801117}, {"option": "WOLF1270115C00003500", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 5789.0, "iv": 5.0446, "open_interest": 71.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0002, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-02-05T11:59:31", "percent_change": 0.0, "prev_day_close": 0.0700000002980232}, {"option": "WOLF1270115P00003500", "bid": 2.71, "bid_size": 2577.0, "ask": 3.9, "ask_size": 2577.0, "iv": 4.3395, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0032, "rho": 0.0, "theo": 3.2762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.17499995231628}, {"option": "WOLF1270115C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 7.0, "iv": 3.7162, "open_interest": 2735.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-17T10:20:20", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "WOLF1270115P00004000", "bid": 3.2, "bid_size": 2577.0, "ask": 4.4, "ask_size": 2577.0, "iv": 4.3338, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0032, "rho": 0.0, "theo": 3.7762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.8, "last_trade_time": "2026-02-05T12:53:50", "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "WOLF1270115C00004500", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 5638.0, "iv": 5.2529, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "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": 0.0700000002980232}, {"option": "WOLF1270115P00004500", "bid": 3.7, "bid_size": 2577.0, "ask": 4.9, "ask_size": 2577.0, "iv": 4.4656, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0032, "rho": 0.0, "theo": 4.2762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "WOLF1270115C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 14.0, "iv": 3.0943, "open_interest": 4382.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-07T10:38:57", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "WOLF1270115P00005000", "bid": 4.2, "bid_size": 2577.0, "ask": 5.4, "ask_size": 2577.0, "iv": 4.5849, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0032, "rho": 0.0, "theo": 4.7762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.42, "last_trade_time": "2026-06-04T11:11:28", "percent_change": 0.0, "prev_day_close": 4.625}, {"option": "WOLF1270115C00005500", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 5635.0, "iv": 5.4141, "open_interest": 25.0, "volume": 0.0, "delta": 0.0001, "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": 0.0700000002980232}, {"option": "WOLF1270115P00005500", "bid": 4.7, "bid_size": 2577.0, "ask": 5.9, "ask_size": 2577.0, "iv": 4.6932, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0032, "rho": 0.0, "theo": 5.2762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "WOLF1270115C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.13, "ask_size": 6445.0, "iv": 5.4754, "open_interest": 2478.0, "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": 0.01, "last_trade_time": "2026-05-14T10:22:51", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "WOLF1270115P00007000", "bid": 6.1, "bid_size": 2577.0, "ask": 7.5, "ask_size": 2577.0, "iv": 4.9752, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0032, "rho": 0.0, "theo": 6.7762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.43, "last_trade_time": "2026-01-16T14:31:29", "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "WOLF1270115C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 7.0, "iv": 3.5637, "open_interest": 4261.0, "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": 0.01, "last_trade_time": "2026-05-11T09:30:22", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "WOLF1270115P00010000", "bid": 9.1, "bid_size": 2578.0, "ask": 10.5, "ask_size": 2578.0, "iv": 5.4179, "open_interest": 4.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0032, "rho": 0.0, "theo": 9.7762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.55, "last_trade_time": "2026-05-07T09:32:00", "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "WOLF1270115C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 101.0, "iv": 3.6821, "open_interest": 2401.0, "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": 0.01, "last_trade_time": "2026-05-28T10:46:03", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "WOLF1270115P00012000", "bid": 11.25, "bid_size": 2577.0, "ask": 12.3, "ask_size": 2577.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0032, "rho": 0.0, "theo": 11.7762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-01-21T12:54:39", "percent_change": 0.0, "prev_day_close": 11.7750000953674}, {"option": "WOLF1271217C00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.17, "ask_size": 4008.0, "iv": 1.4525, "open_interest": 1231.0, "volume": 0.0, "delta": 0.3941, "gamma": 0.0168, "vega": 0.09, "theta": -0.01, "rho": 0.054, "theo": 0.0384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-08-07T09:30:08", "percent_change": 0.0, "prev_day_close": 0.0850000008940697}, {"option": "WOLF1271217P00000500", "bid": 0.17, "bid_size": 4063.0, "ask": 0.44, "ask_size": 5994.0, "iv": 0.9941, "open_interest": 6512.0, "volume": 0.0, "delta": -0.6353, "gamma": 0.0204, "vega": 0.0853, "theta": -0.0092, "rho": -0.2382, "theo": 0.3008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-07-07T09:34:16", "percent_change": 0.0, "prev_day_close": 0.304999999701977}, {"option": "WOLF1271217C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 6508.0, "iv": 1.6837, "open_interest": 4510.0, "volume": 0.0, "delta": 0.1801, "gamma": 0.0113, "vega": 0.0614, "theta": -0.007, "rho": 0.0278, "theo": 0.0145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-24T11:17:06", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "WOLF1271217P00001000", "bid": 0.64, "bid_size": 3402.0, "ask": 0.91, "ask_size": 4324.0, "iv": 0.0, "open_interest": 634.0, "volume": 0.0, "delta": -0.9378, "gamma": 0.0202, "vega": 0.0261, "theta": -0.0044, "rho": -0.091, "theo": 0.7768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.52, "last_trade_time": "2026-05-22T11:53:42", "percent_change": 0.0, "prev_day_close": 0.589999996125698}, {"option": "WOLF1271217C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 6508.0, "iv": 1.8036, "open_interest": 3086.0, "volume": 0.0, "delta": 0.1003, "gamma": 0.0074, "vega": 0.0411, "theta": -0.0047, "rho": 0.0162, "theo": 0.0073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-02T15:53:01", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "WOLF1271217P00001500", "bid": 0.6, "bid_size": 2580.0, "ask": 1.96, "ask_size": 2580.0, "iv": 1.3076, "open_interest": 8.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0019, "rho": 0.0, "theo": 1.2762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-02-09T10:56:57", "percent_change": 0.0, "prev_day_close": 1.28500002622604}, {"option": "WOLF1271217C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 5.0, "iv": 1.1409, "open_interest": 7378.0, "volume": 0.0, "delta": 0.0626, "gamma": 0.0052, "vega": 0.0287, "theta": -0.0033, "rho": 0.0103, "theo": 0.0043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-02T11:06:32", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "WOLF1271217P00002000", "bid": 1.1, "bid_size": 2756.0, "ask": 2.46, "ask_size": 2731.0, "iv": 1.4872, "open_interest": 51.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0019, "rho": 0.0, "theo": 1.7762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.58, "last_trade_time": "2026-03-23T13:51:44", "percent_change": 0.0, "prev_day_close": 1.78500002622604}, {"option": "WOLF1271217C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 6518.0, "iv": 2.0038, "open_interest": 1200.0, "volume": 0.0, "delta": 0.0421, "gamma": 0.0037, "vega": 0.0209, "theta": -0.0024, "rho": 0.0071, "theo": 0.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-07T14:39:09", "percent_change": 0.0, "prev_day_close": 0.0700000002980232}, {"option": "WOLF1271217P00002500", "bid": 2.14, "bid_size": 2502.0, "ask": 2.41, "ask_size": 2501.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0019, "rho": 0.0, "theo": 2.2762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.25, "last_trade_time": "2025-09-29T11:37:43", "percent_change": 0.0, "prev_day_close": 2.28500008583069}, {"option": "WOLF1271217C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 6380.0, "iv": 2.0712, "open_interest": 4839.0, "volume": 0.0, "delta": 0.0299, "gamma": 0.0028, "vega": 0.0158, "theta": -0.0018, "rho": 0.005, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-02T12:52:04", "percent_change": 0.0, "prev_day_close": 0.0700000002980232}, {"option": "WOLF1271217P00003000", "bid": 2.1, "bid_size": 2586.0, "ask": 2.98, "ask_size": 2510.0, "iv": 0.0, "open_interest": 18.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0019, "rho": 0.0, "theo": 2.7762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-05-13T15:03:40", "percent_change": 0.0, "prev_day_close": 2.76999998092651}, {"option": "WOLF1271217C00003500", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 6290.0, "iv": 2.1267, "open_interest": 377.0, "volume": 0.0, "delta": 0.022, "gamma": 0.0022, "vega": 0.0122, "theta": -0.0014, "rho": 0.0038, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-05-26T15:09:59", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "WOLF1271217P00003500", "bid": 3.05, "bid_size": 2502.0, "ask": 3.5, "ask_size": 2501.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0019, "rho": 0.0, "theo": 3.2764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.30499994754791}, {"option": "WOLF1271217C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 42.0, "iv": 1.2309, "open_interest": 1961.0, "volume": 0.0, "delta": 0.0168, "gamma": 0.0017, "vega": 0.0097, "theta": -0.0011, "rho": 0.0029, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-07T09:53:28", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "WOLF1271217P00004000", "bid": 3.1, "bid_size": 2578.0, "ask": 4.45, "ask_size": 2578.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0019, "rho": 0.0, "theo": 3.7764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-04-28T09:30:07", "percent_change": 0.0, "prev_day_close": 3.77499997615814}, {"option": "WOLF1271217C00004500", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 5601.0, "iv": 2.2147, "open_interest": 1.0, "volume": 0.0, "delta": 0.0131, "gamma": 0.0014, "vega": 0.0078, "theta": -0.0009, "rho": 0.0022, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0700000002980232}, {"option": "WOLF1271217P00004500", "bid": 4.05, "bid_size": 2502.0, "ask": 4.5, "ask_size": 2501.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0019, "rho": 0.0, "theo": 4.2764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.6, "last_trade_time": "2025-10-30T09:33:31", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "WOLF1271217C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 6448.0, "iv": 2.2507, "open_interest": 3082.0, "volume": 0.0, "delta": 0.0104, "gamma": 0.0011, "vega": 0.0064, "theta": -0.0007, "rho": 0.0018, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-30T14:48:36", "percent_change": 0.0, "prev_day_close": 0.0700000002980232}, {"option": "WOLF1271217P00005000", "bid": 4.1, "bid_size": 2578.0, "ask": 5.5, "ask_size": 2578.0, "iv": 2.5, "open_interest": 4.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0019, "rho": 0.0, "theo": 4.7762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-05-11T10:05:12", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "WOLF1271217C00005500", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 5609.0, "iv": 2.2828, "open_interest": 5.0, "volume": 0.0, "delta": 0.0084, "gamma": 0.0009, "vega": 0.0053, "theta": -0.0006, "rho": 0.0015, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0700000002980232}, {"option": "WOLF1271217P00005500", "bid": 5.05, "bid_size": 2502.0, "ask": 5.5, "ask_size": 2501.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0019, "rho": 0.0, "theo": 5.2764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2025-10-30T09:37:30", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "WOLF1271217C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 1.8191, "open_interest": 6008.0, "volume": 0.0, "delta": 0.0048, "gamma": 0.0006, "vega": 0.0032, "theta": -0.0004, "rho": 0.0008, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-10-30T12:24:15", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "WOLF1271217P00007000", "bid": 6.1, "bid_size": 1078.0, "ask": 7.45, "ask_size": 1078.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0019, "rho": 0.0, "theo": 6.7764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.75, "last_trade_time": "2026-01-21T12:52:37", "percent_change": 0.0, "prev_day_close": 6.77500009536743}, {"option": "WOLF1280121C00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.17, "ask_size": 3285.0, "iv": 1.3805, "open_interest": 149.0, "volume": 0.0, "delta": 0.434, "gamma": 0.0162, "vega": 0.0964, "theta": -0.01, "rho": 0.0619, "theo": 0.0452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-02-06T11:25:14", "percent_change": 0.0, "prev_day_close": 0.0850000008940697}, {"option": "WOLF1280121P00000500", "bid": 0.17, "bid_size": 5103.0, "ask": 0.44, "ask_size": 5012.0, "iv": 0.9731, "open_interest": 514.0, "volume": 0.0, "delta": -0.6055, "gamma": 0.0198, "vega": 0.0911, "theta": -0.0092, "rho": -0.2563, "theo": 0.3046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-05-05T15:39:29", "percent_change": 0.0, "prev_day_close": 0.309999994933605}, {"option": "WOLF1280121C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 6140.0, "iv": 1.6045, "open_interest": 306.0, "volume": 0.0, "delta": 0.2235, "gamma": 0.012, "vega": 0.073, "theta": -0.0079, "rho": 0.0356, "theo": 0.0197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-04-21T15:51:50", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "WOLF1280121P00001000", "bid": 0.42, "bid_size": 4347.0, "ask": 1.13, "ask_size": 4343.0, "iv": 0.0, "open_interest": 594.0, "volume": 0.0, "delta": -0.9042, "gamma": 0.0209, "vega": 0.0343, "theta": -0.0048, "rho": -0.1586, "theo": 0.778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-08-04T09:30:11", "percent_change": 0.0, "prev_day_close": 0.784999996423721}, {"option": "WOLF1280121C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.2238, "open_interest": 1569.0, "volume": 0.0, "delta": 0.1372, "gamma": 0.0086, "vega": 0.0536, "theta": -0.0059, "rho": 0.0228, "theo": 0.0111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-06-24T09:47:48", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "WOLF1280121P00001500", "bid": 0.6, "bid_size": 2579.0, "ask": 1.95, "ask_size": 2579.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0026, "rho": 0.0, "theo": 1.2764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.28, "last_trade_time": "2025-10-24T09:58:57", "percent_change": 0.0, "prev_day_close": 1.28500002622604}, {"option": "WOLF1280121C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 6400.0, "iv": 1.8309, "open_interest": 1962.0, "volume": 0.0, "delta": 0.093, "gamma": 0.0065, "vega": 0.0405, "theta": -0.0045, "rho": 0.0159, "theo": 0.0071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-09-30T15:01:20", "percent_change": 0.0, "prev_day_close": 0.0700000002980232}, {"option": "WOLF1280121P00002000", "bid": 1.1, "bid_size": 2595.0, "ask": 2.46, "ask_size": 2599.0, "iv": 1.4629, "open_interest": 33.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0026, "rho": 0.0, "theo": 1.7762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.57, "last_trade_time": "2026-05-08T09:38:04", "percent_change": 0.0, "prev_day_close": 1.78500002622604}, {"option": "WOLF1280121C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 6217.0, "iv": 1.9129, "open_interest": 500.0, "volume": 0.0, "delta": 0.0671, "gamma": 0.005, "vega": 0.0316, "theta": -0.0035, "rho": 0.0116, "theo": 0.0049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-05T09:30:09", "percent_change": 0.0, "prev_day_close": 0.0700000002980232}, {"option": "WOLF1280121P00002500", "bid": 1.6, "bid_size": 2582.0, "ask": 2.96, "ask_size": 2583.0, "iv": 1.6065, "open_interest": 13.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0026, "rho": 0.0, "theo": 2.2762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-05-26T15:48:53", "percent_change": 0.0, "prev_day_close": 2.28500008583069}, {"option": "WOLF1280121C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 6450.0, "iv": 1.9776, "open_interest": 1174.0, "volume": 0.0, "delta": 0.0507, "gamma": 0.004, "vega": 0.0253, "theta": -0.0028, "rho": 0.0089, "theo": 0.0036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-06T11:38:59", "percent_change": 0.0, "prev_day_close": 0.0700000002980232}, {"option": "WOLF1280121P00003000", "bid": 2.1, "bid_size": 2577.0, "ask": 3.5, "ask_size": 2577.0, "iv": 2.0611, "open_interest": 3.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0026, "rho": 0.0, "theo": 2.7762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-01-21T12:04:40", "percent_change": 0.0, "prev_day_close": 2.80499994754791}, {"option": "WOLF1280121C00003500", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 6347.0, "iv": 2.0311, "open_interest": 279.0, "volume": 0.0, "delta": 0.0395, "gamma": 0.0032, "vega": 0.0207, "theta": -0.0023, "rho": 0.007, "theo": 0.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-05-22T09:34:47", "percent_change": 0.0, "prev_day_close": 0.0700000002980232}, {"option": "WOLF1280121P00003500", "bid": 2.8, "bid_size": 2577.0, "ask": 3.5, "ask_size": 2501.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0026, "rho": 0.0, "theo": 3.2762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.25, "last_trade_time": "2025-12-18T12:10:00", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "WOLF1280121C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 6614.0, "iv": 2.0764, "open_interest": 1201.0, "volume": 0.0, "delta": 0.0316, "gamma": 0.0027, "vega": 0.0172, "theta": -0.0019, "rho": 0.0056, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-06-24T13:57:40", "percent_change": 0.0, "prev_day_close": 0.0700000002980232}, {"option": "WOLF1280121P00004000", "bid": 3.1, "bid_size": 2577.0, "ask": 4.0, "ask_size": 2501.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0026, "rho": 0.0, "theo": 3.7762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "WOLF1280121C00004500", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 5601.0, "iv": 2.1156, "open_interest": 0.0, "volume": 0.0, "delta": 0.0258, "gamma": 0.0022, "vega": 0.0145, "theta": -0.0016, "rho": 0.0046, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0700000002980232}, {"option": "WOLF1280121P00004500", "bid": 4.05, "bid_size": 2502.0, "ask": 4.5, "ask_size": 2501.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0026, "rho": 0.0, "theo": 4.2764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.7, "last_trade_time": "2025-10-30T09:33:31", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "WOLF1280121C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 5612.0, "iv": 2.1502, "open_interest": 0.0, "volume": 0.0, "delta": 0.0214, "gamma": 0.0019, "vega": 0.0124, "theta": -0.0014, "rho": 0.0039, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0700000002980232}, {"option": "WOLF1280121P00005000", "bid": 4.1, "bid_size": 2583.0, "ask": 5.5, "ask_size": 2584.0, "iv": 2.4488, "open_interest": 15.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0026, "rho": 0.0, "theo": 4.7762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.75, "last_trade_time": "2025-12-26T14:54:17", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "WOLF1280121C00005500", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 5598.0, "iv": 2.1811, "open_interest": 0.0, "volume": 0.0, "delta": 0.0181, "gamma": 0.0016, "vega": 0.0107, "theta": -0.0012, "rho": 0.0033, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0700000002980232}, {"option": "WOLF1280121P00005500", "bid": 4.6, "bid_size": 2578.0, "ask": 6.0, "ask_size": 2578.0, "iv": 2.5286, "open_interest": 5.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0026, "rho": 0.0, "theo": 5.2762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.15, "last_trade_time": "2026-05-27T12:59:27", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "WOLF1280121C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 5943.0, "iv": 2.2576, "open_interest": 119.0, "volume": 0.0, "delta": 0.0115, "gamma": 0.0011, "vega": 0.0073, "theta": -0.0008, "rho": 0.0021, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-30T15:01:20", "percent_change": 0.0, "prev_day_close": 0.0700000002980232}, {"option": "WOLF1280121P00007000", "bid": 6.1, "bid_size": 2577.0, "ask": 7.5, "ask_size": 2577.0, "iv": 2.7397, "open_interest": 3.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0026, "rho": 0.0, "theo": 6.7762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.55, "last_trade_time": "2026-02-11T15:47:55", "percent_change": 0.0, "prev_day_close": 6.79999995231628}], "symbol": "WOLF", "security_type": "stock", "exchange_id": 3, "current_price": 22.48, "price_change": 0.06, "price_change_percent": 0.2676, "bid": 22.28, "ask": 22.45, "bid_size": 300, "ask_size": 100, "open": 22.04, "high": 22.7, "low": 21.95, "close": 22.48, "prev_day_close": 22.42, "volume": 67889, "iv30": 103.72, "iv30_change": -0.012, "iv30_change_percent": -0.0116, "seqno": 21628474096, "last_trade_time": "2026-11-04T09:33:58", "tick": "up"}, "symbol": "WOLF"}