{"timestamp": "2026-11-09 21:18:25", "data": {"options": [{"option": "WPC261120C00035000", "bid": 29.2, "bid_size": 10.0, "ask": 32.2, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0004, "vega": 0.0006, "theta": 0.0, "rho": 0.0113, "theo": 30.9607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.8999996185303}, {"option": "WPC261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 14.0, "iv": 2.5182, "open_interest": 0.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0003, "vega": 0.0006, "theta": -0.0027, "rho": 0.0, "theo": 0.0065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "WPC261120C00040000", "bid": 24.0, "bid_size": 19.0, "ask": 27.0, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0007, "vega": 0.001, "theta": -0.0011, "rho": 0.014, "theo": 25.9724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.6999998092651}, {"option": "WPC261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 12.0, "iv": 1.9894, "open_interest": 0.0, "volume": 0.0, "delta": -0.0029, "gamma": 0.0007, "vega": 0.001, "theta": -0.0041, "rho": -0.0001, "theo": 0.0108, "change": 0.0, "open": 0.0, "high": 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": "WPC261120C00045000", "bid": 19.0, "bid_size": 16.0, "ask": 22.1, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9937, "gamma": 0.0016, "vega": 0.0018, "theta": -0.0039, "rho": 0.0158, "theo": 20.9879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5500001907349}, {"option": "WPC261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 44.0, "iv": 1.8965, "open_interest": 0.0, "volume": 0.0, "delta": -0.0056, "gamma": 0.0016, "vega": 0.0018, "theta": -0.0064, "rho": -0.0001, "theo": 0.0183, "change": 0.0, "open": 0.0, "high": 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": "WPC261120C00050000", "bid": 14.0, "bid_size": 19.0, "ask": 16.9, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9877, "gamma": 0.0036, "vega": 0.0035, "theta": -0.0082, "rho": 0.0175, "theo": 16.0103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6499996185303}, {"option": "WPC261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 28.0, "iv": 1.1809, "open_interest": 3.0, "volume": 0.0, "delta": -0.0116, "gamma": 0.0036, "vega": 0.0035, "theta": -0.01, "rho": -0.0003, "theo": 0.0328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-10-28T12:31:19", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "WPC261120C00055000", "bid": 9.1, "bid_size": 25.0, "ask": 12.1, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9727, "gamma": 0.0096, "vega": 0.0071, "theta": -0.015, "rho": 0.0189, "theo": 11.0499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "WPC261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 49.0, "iv": 0.9508, "open_interest": 0.0, "volume": 0.0, "delta": -0.0266, "gamma": 0.0096, "vega": 0.0071, "theta": -0.0163, "rho": -0.0006, "theo": 0.0644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "WPC261120C00060000", "bid": 4.3, "bid_size": 42.0, "ask": 7.0, "ask_size": 35.0, "iv": 0.0, "open_interest": 84.0, "volume": 2.0, "delta": 0.924, "gamma": 0.0317, "vega": 0.0165, "theta": -0.027, "rho": 0.0195, "theo": 6.145, "change": 2.4, "open": 7.2, "high": 7.2, "low": 7.2, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-11-09T11:25:34", "percent_change": 50.0, "prev_day_close": 4.79999995231628}, {"option": "WPC261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 0.3716, "open_interest": 159.0, "volume": 0.0, "delta": -0.0755, "gamma": 0.0318, "vega": 0.0166, "theta": -0.0278, "rho": -0.0016, "theo": 0.1519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T10:51:37", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "WPC261120C00065000", "bid": 1.3, "bid_size": 34.0, "ask": 1.85, "ask_size": 60.0, "iv": 0.2195, "open_interest": 496.0, "volume": 16.0, "delta": 0.6578, "gamma": 0.1412, "vega": 0.0422, "theta": -0.0437, "rho": 0.0149, "theo": 1.6012, "change": 0.525, "open": 1.3, "high": 1.65, "low": 1.3, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-11-09T13:30:59", "percent_change": 46.6667, "prev_day_close": 1.12499997019768}, {"option": "WPC261120P00065000", "bid": 0.15, "bid_size": 34.0, "ask": 0.7, "ask_size": 31.0, "iv": 0.1827, "open_interest": 203.0, "volume": 8.0, "delta": -0.3436, "gamma": 0.1422, "vega": 0.0423, "theta": -0.0441, "rho": -0.0067, "theo": 0.6029, "change": -0.55, "open": 0.65, "high": 0.65, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T14:46:44", "percent_change": -52.381, "prev_day_close": 1.05000001192093}, {"option": "WPC261120C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 26.0, "iv": 0.2239, "open_interest": 1185.0, "volume": 14.0, "delta": 0.0861, "gamma": 0.0562, "vega": 0.0185, "theta": -0.0191, "rho": 0.002, "theo": 0.1059, "change": -0.02, "open": 0.07, "high": 0.08, "low": 0.05, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-09T13:15:50", "percent_change": -20.0, "prev_day_close": 0.100000003352761}, {"option": "WPC261120P00070000", "bid": 3.7, "bid_size": 18.0, "ask": 4.6, "ask_size": 32.0, "iv": 0.2576, "open_interest": 0.0, "volume": 2.0, "delta": -0.9219, "gamma": 0.0585, "vega": 0.0172, "theta": -0.0196, "rho": -0.0102, "theo": 4.124, "change": -1.17, "open": 4.13, "high": 4.13, "low": 4.13, "tick": "down", "last_trade_price": 4.13, "last_trade_time": "2026-11-09T12:42:23", "percent_change": -22.0755, "prev_day_close": 5.29999995231628}, {"option": "WPC261120C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.346, "open_interest": 3.0, "volume": 0.0, "delta": 0.0208, "gamma": 0.0123, "vega": 0.0059, "theta": -0.0083, "rho": 0.0005, "theo": 0.0294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-09-30T12:32:47", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "WPC261120P00075000", "bid": 8.2, "bid_size": 18.0, "ask": 11.0, "ask_size": 58.0, "iv": 0.6824, "open_interest": 0.0, "volume": 0.0, "delta": -0.9877, "gamma": 0.014, "vega": 0.0039, "theta": -0.0076, "rho": -0.0036, "theo": 9.0613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.5, "last_trade_time": "2026-10-08T12:00:56", "percent_change": 0.0, "prev_day_close": 10.3999996185303}, {"option": "WPC261120C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 20.0, "iv": 0.8461, "open_interest": 0.0, "volume": 0.0, "delta": 0.0085, "gamma": 0.0044, "vega": 0.0027, "theta": -0.0046, "rho": 0.0002, "theo": 0.0136, "change": 0.0, "open": 0.0, "high": 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": "WPC261120P00080000", "bid": 13.0, "bid_size": 10.0, "ask": 16.0, "ask_size": 29.0, "iv": 0.8564, "open_interest": 0.0, "volume": 0.0, "delta": -0.9983, "gamma": 0.0028, "vega": 0.0004, "theta": -0.0046, "rho": -0.0006, "theo": 14.0554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5999999046326}, {"option": "WPC261120C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 17.0, "iv": 0.8938, "open_interest": 0.0, "volume": 0.0, "delta": 0.0044, "gamma": 0.002, "vega": 0.0015, "theta": -0.003, "rho": 0.0001, "theo": 0.0077, "change": 0.0, "open": 0.0, "high": 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": "WPC261120P00085000", "bid": 18.0, "bid_size": 10.0, "ask": 21.0, "ask_size": 31.0, "iv": 1.044, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0003, "vega": 0.0, "theta": -0.0042, "rho": 0.0, "theo": 19.055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.6000003814697}, {"option": "WPC261120C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 15.0, "iv": 1.1972, "open_interest": 0.0, "volume": 0.0, "delta": 0.0026, "gamma": 0.0011, "vega": 0.0009, "theta": -0.0021, "rho": 0.0001, "theo": 0.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "WPC261120P00090000", "bid": 23.0, "bid_size": 10.0, "ask": 26.0, "ask_size": 32.0, "iv": 1.2132, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0042, "rho": 0.0, "theo": 24.055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.5500001907349}, {"option": "WPC261120C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 40.0, "iv": 1.602, "open_interest": 0.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.0007, "vega": 0.0006, "theta": -0.0015, "rho": 0.0, "theo": 0.0035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "WPC261120P00095000", "bid": 28.0, "bid_size": 10.0, "ask": 31.0, "ask_size": 22.0, "iv": 1.368, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0042, "rho": 0.0, "theo": 29.055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.0499992370606}, {"option": "WPC261120C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 12.0, "iv": 1.4195, "open_interest": 0.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0004, "vega": 0.0004, "theta": -0.0012, "rho": 0.0, "theo": 0.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "WPC261120P00100000", "bid": 32.8, "bid_size": 9.0, "ask": 36.0, "ask_size": 25.0, "iv": 1.4428, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0042, "rho": 0.0, "theo": 34.055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.4500007629394}, {"option": "WPC261218C00035000", "bid": 29.1, "bid_size": 5.0, "ask": 33.2, "ask_size": 8.0, "iv": 1.015, "open_interest": 0.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0007, "vega": 0.0019, "theta": 0.0, "rho": 0.0216, "theo": 30.9975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.3500003814697}, {"option": "WPC261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 1.5093, "open_interest": 0.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0005, "vega": 0.0018, "theta": -0.0016, "rho": -0.0002, "theo": 0.0132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "WPC261218C00040000", "bid": 24.1, "bid_size": 5.0, "ask": 28.2, "ask_size": 8.0, "iv": 0.8101, "open_interest": 0.0, "volume": 0.0, "delta": 0.9927, "gamma": 0.0012, "vega": 0.0033, "theta": 0.0, "rho": 0.0366, "theo": 26.0219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.4000005722046}, {"option": "WPC261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 29.0, "iv": 1.2464, "open_interest": 0.0, "volume": 0.0, "delta": -0.0051, "gamma": 0.0011, "vega": 0.0032, "theta": -0.0024, "rho": -0.0004, "theo": 0.0219, "change": 0.0, "open": 0.0, "high": 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": "WPC261218C00045000", "bid": 19.2, "bid_size": 5.0, "ask": 23.2, "ask_size": 8.0, "iv": 0.6638, "open_interest": 0.0, "volume": 0.0, "delta": 0.9876, "gamma": 0.0023, "vega": 0.0058, "theta": -0.0015, "rho": 0.0477, "theo": 21.0591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "WPC261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 41.0, "iv": 1.012, "open_interest": 0.0, "volume": 0.0, "delta": -0.0097, "gamma": 0.0023, "vega": 0.0057, "theta": -0.0035, "rho": -0.0007, "theo": 0.0372, "change": 0.0, "open": 0.0, "high": 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": "WPC261218C00050000", "bid": 14.2, "bid_size": 5.0, "ask": 18.3, "ask_size": 6.0, "iv": 0.521, "open_interest": 0.0, "volume": 0.0, "delta": 0.9778, "gamma": 0.0051, "vega": 0.0104, "theta": -0.0038, "rho": 0.0542, "theo": 16.1129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9000000953674}, {"option": "WPC261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 14.0, "iv": 0.4565, "open_interest": 0.0, "volume": 0.0, "delta": -0.0195, "gamma": 0.0051, "vega": 0.0105, "theta": -0.0054, "rho": -0.0014, "theo": 0.0664, "change": 0.0, "open": 0.0, "high": 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": "WPC261218C00055000", "bid": 9.3, "bid_size": 21.0, "ask": 12.4, "ask_size": 47.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9544, "gamma": 0.0124, "vega": 0.0201, "theta": -0.0071, "rho": 0.0582, "theo": 11.2005, "change": 0.0, "open": 0.0, "high": 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": "WPC261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 51.0, "iv": 0.3476, "open_interest": 2.0, "volume": 0.0, "delta": -0.0429, "gamma": 0.0125, "vega": 0.0202, "theta": -0.0082, "rho": -0.0031, "theo": 0.129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-30T09:57:30", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "WPC261218C00060000", "bid": 5.2, "bid_size": 21.0, "ask": 7.5, "ask_size": 41.0, "iv": 0.2398, "open_interest": 12.0, "volume": 2.0, "delta": 0.8868, "gamma": 0.0347, "vega": 0.0414, "theta": -0.0123, "rho": 0.0586, "theo": 6.3913, "change": 2.16, "open": 7.46, "high": 7.46, "low": 7.46, "tick": "up", "last_trade_price": 7.46, "last_trade_time": "2026-11-09T11:25:34", "percent_change": 40.7547, "prev_day_close": 5.29999995231628}, {"option": "WPC261218P00060000", "bid": 0.15, "bid_size": 18.0, "ask": 0.3, "ask_size": 16.0, "iv": 0.232, "open_interest": 99.0, "volume": 0.0, "delta": -0.111, "gamma": 0.0349, "vega": 0.0416, "theta": -0.013, "rho": -0.0078, "theo": 0.2953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-06T10:52:52", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "WPC261218C00065000", "bid": 1.85, "bid_size": 73.0, "ask": 2.7, "ask_size": 55.0, "iv": 0.1943, "open_interest": 106.0, "volume": 1.0, "delta": 0.6271, "gamma": 0.0998, "vega": 0.0815, "theta": -0.0181, "rho": 0.0441, "theo": 2.1115, "change": -0.135, "open": 1.84, "high": 1.84, "low": 1.84, "tick": "down", "last_trade_price": 1.84, "last_trade_time": "2026-11-09T09:49:43", "percent_change": -6.83544, "prev_day_close": 1.97499996423721}, {"option": "WPC261218P00065000", "bid": 0.4, "bid_size": 33.0, "ask": 1.4, "ask_size": 41.0, "iv": 0.1623, "open_interest": 17.0, "volume": 6.0, "delta": -0.3738, "gamma": 0.1012, "vega": 0.0817, "theta": -0.0184, "rho": -0.0241, "theo": 0.9971, "change": -0.75, "open": 1.48, "high": 1.48, "low": 1.15, "tick": "no_change", "last_trade_price": 1.15, "last_trade_time": "2026-11-09T13:04:11", "percent_change": -39.4737, "prev_day_close": 1.89999997615814}, {"option": "WPC261218C00070000", "bid": 0.3, "bid_size": 16.0, "ask": 0.5, "ask_size": 1.0, "iv": 0.1794, "open_interest": 185.0, "volume": 19.0, "delta": 0.176, "gamma": 0.0661, "vega": 0.0568, "theta": -0.0128, "rho": 0.0125, "theo": 0.3551, "change": 0.075, "open": 0.3, "high": 0.38, "low": 0.27, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T15:49:13", "percent_change": 27.2727, "prev_day_close": 0.274999998509884}, {"option": "WPC261218P00070000", "bid": 3.3, "bid_size": 24.0, "ask": 5.6, "ask_size": 53.0, "iv": 0.2139, "open_interest": 0.0, "volume": 0.0, "delta": -0.8365, "gamma": 0.0697, "vega": 0.0535, "theta": -0.0131, "rho": -0.037, "theo": 4.2589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "WPC261218C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 56.0, "iv": 0.3126, "open_interest": 3.0, "volume": 0.0, "delta": 0.0573, "gamma": 0.0223, "vega": 0.0258, "theta": -0.0073, "rho": 0.004, "theo": 0.1183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-04T13:05:18", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "WPC261218P00075000", "bid": 7.1, "bid_size": 6.0, "ask": 10.7, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9605, "gamma": 0.0257, "vega": 0.0188, "theta": -0.0077, "rho": -0.0204, "theo": 9.0531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1000003814697}, {"option": "WPC261218C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 34.0, "iv": 0.5702, "open_interest": 0.0, "volume": 0.0, "delta": 0.0264, "gamma": 0.0096, "vega": 0.0138, "theta": -0.0047, "rho": 0.0018, "theo": 0.0589, "change": 0.0, "open": 0.0, "high": 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": "WPC261218P00080000", "bid": 12.3, "bid_size": 8.0, "ask": 16.0, "ask_size": 8.0, "iv": 0.3805, "open_interest": 0.0, "volume": 0.0, "delta": -0.9928, "gamma": 0.0093, "vega": 0.004, "theta": -0.0046, "rho": -0.006, "theo": 14.0222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0500001907349}, {"option": "WPC261218C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 32.0, "iv": 0.6814, "open_interest": 0.0, "volume": 0.0, "delta": 0.0147, "gamma": 0.005, "vega": 0.0084, "theta": -0.0033, "rho": 0.001, "theo": 0.0353, "change": 0.0, "open": 0.0, "high": 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": "WPC261218P00085000", "bid": 17.3, "bid_size": 7.0, "ask": 21.0, "ask_size": 8.0, "iv": 0.4728, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0009, "vega": 0.0, "theta": -0.0029, "rho": 0.0, "theo": 19.02, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0500001907349}, {"option": "WPC261218C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 30.0, "iv": 0.7809, "open_interest": 0.0, "volume": 0.0, "delta": 0.0092, "gamma": 0.0029, "vega": 0.0055, "theta": -0.0025, "rho": 0.0006, "theo": 0.0235, "change": 0.0, "open": 0.0, "high": 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": "WPC261218P00090000", "bid": 22.3, "bid_size": 5.0, "ask": 26.0, "ask_size": 8.0, "iv": 0.557, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0029, "rho": 0.0, "theo": 24.02, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0500001907349}, {"option": "WPC261218C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 50.0, "iv": 0.8712, "open_interest": 0.0, "volume": 0.0, "delta": 0.0062, "gamma": 0.0019, "vega": 0.0039, "theta": -0.0019, "rho": 0.0004, "theo": 0.0168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "WPC261218P00095000", "bid": 27.3, "bid_size": 8.0, "ask": 31.0, "ask_size": 8.0, "iv": 0.6349, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0029, "rho": 0.0, "theo": 29.02, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.0500001907349}, {"option": "WPC270115C00040000", "bid": 24.2, "bid_size": 5.0, "ask": 28.3, "ask_size": 8.0, "iv": 0.6862, "open_interest": 0.0, "volume": 0.0, "delta": 0.9941, "gamma": 0.001, "vega": 0.0036, "theta": 0.0, "rho": 0.0552, "theo": 26.1059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.3499994277954}, {"option": "WPC270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 29.0, "iv": 0.6406, "open_interest": 9.0, "volume": 0.0, "delta": -0.0102, "gamma": 0.0019, "vega": 0.0077, "theta": -0.0028, "rho": -0.0013, "theo": 0.0514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-09-17T12:30:42", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "WPC270115C00045000", "bid": 19.2, "bid_size": 5.0, "ask": 23.3, "ask_size": 1.0, "iv": 0.5266, "open_interest": 0.0, "volume": 0.0, "delta": 0.9887, "gamma": 0.0024, "vega": 0.0069, "theta": -0.0002, "rho": 0.0618, "theo": 21.1565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.4499998092651}, {"option": "WPC270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 39.0, "iv": 0.7584, "open_interest": 4.0, "volume": 0.0, "delta": -0.0196, "gamma": 0.0038, "vega": 0.0135, "theta": -0.0042, "rho": -0.0024, "theo": 0.0907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-04-15T09:30:01", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "WPC270115C00050000", "bid": 14.3, "bid_size": 5.0, "ask": 18.3, "ask_size": 8.0, "iv": 0.4118, "open_interest": 0.0, "volume": 0.0, "delta": 0.9765, "gamma": 0.0056, "vega": 0.015, "theta": -0.0025, "rho": 0.0678, "theo": 16.2284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9000000953674}, {"option": "WPC270115P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 29.0, "iv": 0.4682, "open_interest": 3.0, "volume": 0.0, "delta": -0.0389, "gamma": 0.0081, "vega": 0.024, "theta": -0.0063, "rho": -0.0048, "theo": 0.1662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-10-30T10:00:00", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "WPC270115C00055000", "bid": 9.4, "bid_size": 25.0, "ask": 12.4, "ask_size": 31.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9466, "gamma": 0.0138, "vega": 0.031, "theta": -0.0059, "rho": 0.0722, "theo": 11.3525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.45, "last_trade_time": "2026-10-12T14:28:35", "percent_change": 0.0, "prev_day_close": 9.9500002861023}, {"option": "WPC270115P00055000", "bid": 0.05, "bid_size": 11.0, "ask": 0.7, "ask_size": 119.0, "iv": 0.3142, "open_interest": 127.0, "volume": 0.0, "delta": -0.082, "gamma": 0.0179, "vega": 0.0431, "theta": -0.0094, "rho": -0.01, "theo": 0.3253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.67, "last_trade_time": "2026-11-03T13:32:48", "percent_change": 0.0, "prev_day_close": 0.374999994412065}, {"option": "WPC270115C00060000", "bid": 6.4, "bid_size": 32.0, "ask": 7.0, "ask_size": 55.0, "iv": 0.2489, "open_interest": 174.0, "volume": 0.0, "delta": 0.8626, "gamma": 0.0357, "vega": 0.0583, "theta": -0.011, "rho": 0.0722, "theo": 6.6427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-11-06T13:47:04", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "WPC270115P00060000", "bid": 0.5, "bid_size": 5.0, "ask": 0.8, "ask_size": 101.0, "iv": 0.2303, "open_interest": 282.0, "volume": 4.0, "delta": -0.1885, "gamma": 0.0406, "vega": 0.0758, "theta": -0.0134, "rho": -0.0224, "theo": 0.7144, "change": -0.245, "open": 0.8, "high": 0.8, "low": 0.53, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-11-09T14:06:12", "percent_change": -31.6129, "prev_day_close": 0.775000005960464}, {"option": "WPC270115C00065000", "bid": 2.4, "bid_size": 17.0, "ask": 2.9, "ask_size": 107.0, "iv": 0.1933, "open_interest": 1394.0, "volume": 13.0, "delta": 0.6134, "gamma": 0.0796, "vega": 0.1027, "theta": -0.0158, "rho": 0.056, "theo": 2.5786, "change": 0.125, "open": 2.45, "high": 2.45, "low": 2.4, "tick": "no_change", "last_trade_price": 2.4, "last_trade_time": "2026-11-09T11:33:40", "percent_change": 5.49451, "prev_day_close": 2.27499997615814}, {"option": "WPC270115P00065000", "bid": 1.65, "bid_size": 28.0, "ask": 2.15, "ask_size": 65.0, "iv": 0.1876, "open_interest": 379.0, "volume": 2.0, "delta": -0.4579, "gamma": 0.0768, "vega": 0.1102, "theta": -0.0153, "rho": -0.0528, "theo": 1.8871, "change": -0.24, "open": 2.13, "high": 2.21, "low": 2.13, "tick": "up", "last_trade_price": 2.21, "last_trade_time": "2026-11-09T09:51:53", "percent_change": -9.79592, "prev_day_close": 2.45000004768372}, {"option": "WPC270115C00070000", "bid": 0.5, "bid_size": 31.0, "ask": 0.75, "ask_size": 1.0, "iv": 0.1826, "open_interest": 1510.0, "volume": 12.0, "delta": 0.2216, "gamma": 0.0645, "vega": 0.0831, "theta": -0.0114, "rho": 0.0219, "theo": 0.5638, "change": 0.095, "open": 0.55, "high": 0.65, "low": 0.55, "tick": "no_change", "last_trade_price": 0.57, "last_trade_time": "2026-11-09T15:39:39", "percent_change": 20.0, "prev_day_close": 0.475000008940697}, {"option": "WPC270115P00070000", "bid": 4.1, "bid_size": 42.0, "ask": 6.5, "ask_size": 70.0, "iv": 0.1986, "open_interest": 436.0, "volume": 0.0, "delta": -0.8115, "gamma": 0.0557, "vega": 0.0761, "theta": -0.0093, "rho": -0.0917, "theo": 5.1171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-11-05T15:49:43", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "WPC270115C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 5.0, "iv": 0.1849, "open_interest": 659.0, "volume": 4.0, "delta": 0.0679, "gamma": 0.024, "vega": 0.0374, "theta": -0.0056, "rho": 0.0073, "theo": 0.1535, "change": -0.235, "open": 0.14, "high": 0.14, "low": 0.14, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-11-09T14:02:49", "percent_change": -62.6667, "prev_day_close": 0.375}, {"option": "WPC270115P00075000", "bid": 9.0, "bid_size": 11.0, "ask": 11.5, "ask_size": 50.0, "iv": 0.3018, "open_interest": 13.0, "volume": 0.0, "delta": -0.9402, "gamma": 0.0211, "vega": 0.0337, "theta": -0.0038, "rho": -0.1097, "theo": 9.7436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.41, "last_trade_time": "2026-09-28T13:21:22", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "WPC270115C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 81.0, "iv": 0.2644, "open_interest": 1326.0, "volume": 0.0, "delta": 0.0271, "gamma": 0.0097, "vega": 0.0185, "theta": -0.003, "rho": 0.003, "theo": 0.0619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-06T12:47:09", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "WPC270115P00080000", "bid": 12.6, "bid_size": 6.0, "ask": 16.5, "ask_size": 14.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": -0.975, "gamma": 0.0087, "vega": 0.0165, "theta": -0.001, "rho": -0.1197, "theo": 14.6324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.69, "last_trade_time": "2026-09-01T10:18:09", "percent_change": 0.0, "prev_day_close": 15.3500003814697}, {"option": "WPC270115C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.2592, "open_interest": 1238.0, "volume": 0.0, "delta": 0.0134, "gamma": 0.0046, "vega": 0.0102, "theta": -0.0018, "rho": 0.0015, "theo": 0.0316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-29T09:51:42", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "WPC270115P00085000", "bid": 17.6, "bid_size": 5.0, "ask": 21.4, "ask_size": 9.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.987, "gamma": 0.0042, "vega": 0.0091, "theta": 0.0, "rho": -0.128, "theo": 19.5721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.23, "last_trade_time": "2026-08-04T13:55:49", "percent_change": 0.0, "prev_day_close": 20.3000001907349}, {"option": "WPC270115C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.3075, "open_interest": 20.0, "volume": 0.0, "delta": 0.0076, "gamma": 0.0025, "vega": 0.0062, "theta": -0.0012, "rho": 0.0009, "theo": 0.0186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-09-25T14:51:54", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "WPC270115P00090000", "bid": 22.5, "bid_size": 5.0, "ask": 26.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9922, "gamma": 0.0023, "vega": 0.0055, "theta": 0.0, "rho": -0.1358, "theo": 24.5266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.25}, {"option": "WPC270115C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 51.0, "iv": 0.68, "open_interest": 5.0, "volume": 0.0, "delta": 0.0047, "gamma": 0.0015, "vega": 0.004, "theta": -0.0009, "rho": 0.0005, "theo": 0.012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-07-17T13:46:38", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "WPC270115P00095000", "bid": 27.4, "bid_size": 5.0, "ask": 31.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9947, "gamma": 0.0014, "vega": 0.0036, "theta": 0.0, "rho": -0.1433, "theo": 29.4867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.92, "last_trade_time": "2026-08-19T15:12:10", "percent_change": 0.0, "prev_day_close": 30.0999994277954}, {"option": "WPC270115C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 10.0, "iv": 0.615, "open_interest": 21.0, "volume": 0.0, "delta": 0.0031, "gamma": 0.001, "vega": 0.0028, "theta": -0.0006, "rho": 0.0004, "theo": 0.0082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-09-01T10:38:09", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "WPC270115P00100000", "bid": 32.5, "bid_size": 5.0, "ask": 36.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9961, "gamma": 0.0009, "vega": 0.0024, "theta": 0.0, "rho": -0.1509, "theo": 34.4492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.1000003814697}, {"option": "WPC270115C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 9.0, "iv": 0.6677, "open_interest": 0.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.0006, "vega": 0.002, "theta": -0.0005, "rho": 0.0002, "theo": 0.0059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "WPC270115P00105000", "bid": 37.2, "bid_size": 6.0, "ask": 41.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9969, "gamma": 0.0006, "vega": 0.0018, "theta": 0.0, "rho": -0.1584, "theo": 39.4129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.1000003814697}, {"option": "WPC270115C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 9.0, "iv": 0.7448, "open_interest": 0.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0005, "vega": 0.0015, "theta": -0.0004, "rho": 0.0002, "theo": 0.0044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "WPC270115P00110000", "bid": 42.3, "bid_size": 5.0, "ask": 46.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9974, "gamma": 0.0004, "vega": 0.0013, "theta": 0.0, "rho": -0.1659, "theo": 44.3774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.1000003814697}, {"option": "WPC270416C00040000", "bid": 24.1, "bid_size": 5.0, "ask": 28.3, "ask_size": 8.0, "iv": 0.5103, "open_interest": 0.0, "volume": 0.0, "delta": 0.9935, "gamma": 0.0011, "vega": 0.0042, "theta": 0.0, "rho": 0.0568, "theo": 26.0699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.25}, {"option": "WPC270416P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 16.0, "iv": 0.4381, "open_interest": 0.0, "volume": 0.0, "delta": -0.025, "gamma": 0.0034, "vega": 0.0252, "theta": -0.003, "rho": -0.0074, "theo": 0.1704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "WPC270416C00045000", "bid": 19.2, "bid_size": 3.0, "ask": 23.3, "ask_size": 8.0, "iv": 0.4139, "open_interest": 0.0, "volume": 0.0, "delta": 0.9856, "gamma": 0.0032, "vega": 0.0135, "theta": 0.0, "rho": 0.0681, "theo": 21.1277, "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": 20.3000001907349}, {"option": "WPC270416P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 22.0, "iv": 0.3912, "open_interest": 0.0, "volume": 0.0, "delta": -0.0444, "gamma": 0.0064, "vega": 0.0403, "theta": -0.0042, "rho": -0.013, "theo": 0.2849, "change": 0.0, "open": 0.0, "high": 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": "WPC270416C00050000", "bid": 14.4, "bid_size": 11.0, "ask": 17.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9644, "gamma": 0.0082, "vega": 0.0256, "theta": -0.0017, "rho": 0.079, "theo": 16.2335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8500003814697}, {"option": "WPC270416P00050000", "bid": 0.05, "bid_size": 12.0, "ask": 2.5, "ask_size": 20.0, "iv": 0.403, "open_interest": 11.0, "volume": 0.0, "delta": -0.0797, "gamma": 0.0116, "vega": 0.0635, "theta": -0.0058, "rho": -0.0232, "theo": 0.4883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-10-06T15:30:49", "percent_change": 0.0, "prev_day_close": 0.425000000745058}, {"option": "WPC270416C00055000", "bid": 10.2, "bid_size": 16.0, "ask": 12.6, "ask_size": 15.0, "iv": 0.2465, "open_interest": 23.0, "volume": 0.0, "delta": 0.9119, "gamma": 0.019, "vega": 0.0599, "theta": -0.0054, "rho": 0.0983, "theo": 11.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.87, "last_trade_time": "2026-10-26T13:02:33", "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "WPC270416P00055000", "bid": 0.55, "bid_size": 29.0, "ask": 0.95, "ask_size": 16.0, "iv": 0.2444, "open_interest": 146.0, "volume": 0.0, "delta": -0.1462, "gamma": 0.021, "vega": 0.0976, "theta": -0.0077, "rho": -0.0423, "theo": 0.8727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-04T12:19:42", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "WPC270416C00060000", "bid": 5.8, "bid_size": 94.0, "ask": 7.8, "ask_size": 84.0, "iv": 0.1975, "open_interest": 79.0, "volume": 0.0, "delta": 0.7912, "gamma": 0.0376, "vega": 0.1143, "theta": -0.0092, "rho": 0.1153, "theo": 7.037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.47, "last_trade_time": "2026-10-30T14:29:38", "percent_change": 0.0, "prev_day_close": 6.05000019073486}, {"option": "WPC270416P00060000", "bid": 1.1, "bid_size": 30.0, "ask": 1.95, "ask_size": 48.0, "iv": 0.2102, "open_interest": 83.0, "volume": 0.0, "delta": -0.2718, "gamma": 0.0357, "vega": 0.1398, "theta": -0.0095, "rho": -0.0782, "theo": 1.6566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-11-05T13:55:00", "percent_change": 0.0, "prev_day_close": 1.92500001192093}, {"option": "WPC270416C00065000", "bid": 3.4, "bid_size": 28.0, "ask": 4.1, "ask_size": 71.0, "iv": 0.2092, "open_interest": 57.0, "volume": 12.0, "delta": 0.567, "gamma": 0.0531, "vega": 0.16, "theta": -0.0107, "rho": 0.1157, "theo": 3.4885, "change": 0.525, "open": 3.2, "high": 3.7, "low": 3.2, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-11-09T12:18:41", "percent_change": 16.5354, "prev_day_close": 3.17500007152557}, {"option": "WPC270416P00065000", "bid": 2.7, "bid_size": 36.0, "ask": 4.1, "ask_size": 47.0, "iv": 0.1976, "open_interest": 475.0, "volume": 0.0, "delta": -0.4819, "gamma": 0.0488, "vega": 0.1668, "theta": -0.0098, "rho": -0.1387, "theo": 3.3224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.16, "last_trade_time": "2026-11-05T09:48:42", "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "WPC270416C00070000", "bid": 1.1, "bid_size": 49.0, "ask": 1.85, "ask_size": 47.0, "iv": 0.1876, "open_interest": 412.0, "volume": 31.0, "delta": 0.3159, "gamma": 0.0468, "vega": 0.1475, "theta": -0.0089, "rho": 0.0732, "theo": 1.4528, "change": 0.25, "open": 1.27, "high": 1.5, "low": 1.27, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-09T13:29:35", "percent_change": 20.0, "prev_day_close": 1.25}, {"option": "WPC270416P00070000", "bid": 5.0, "bid_size": 52.0, "ask": 7.5, "ask_size": 91.0, "iv": 0.1747, "open_interest": 50.0, "volume": 0.0, "delta": -0.7113, "gamma": 0.043, "vega": 0.1426, "theta": -0.0075, "rho": -0.2085, "theo": 6.4078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.17, "last_trade_time": "2026-11-04T15:35:31", "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "WPC270416C00075000", "bid": 0.1, "bid_size": 96.0, "ask": 1.1, "ask_size": 71.0, "iv": 0.1935, "open_interest": 962.0, "volume": 0.0, "delta": 0.159, "gamma": 0.0298, "vega": 0.1018, "theta": -0.0064, "rho": 0.0381, "theo": 0.6302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-05T10:24:24", "percent_change": 0.0, "prev_day_close": 0.350000012665987}, {"option": "WPC270416P00075000", "bid": 9.6, "bid_size": 27.0, "ask": 11.6, "ask_size": 45.0, "iv": 0.1967, "open_interest": 6.0, "volume": 0.0, "delta": -0.8516, "gamma": 0.0271, "vega": 0.097, "theta": -0.0043, "rho": -0.259, "theo": 10.5983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.9, "last_trade_time": "2026-10-15T13:31:56", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "WPC270416C00080000", "bid": 0.05, "bid_size": 10.0, "ask": 0.95, "ask_size": 19.0, "iv": 0.2396, "open_interest": 14.0, "volume": 0.0, "delta": 0.0847, "gamma": 0.0174, "vega": 0.0669, "theta": -0.0044, "rho": 0.0208, "theo": 0.318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-26T09:30:01", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "WPC270416P00080000", "bid": 13.5, "bid_size": 9.0, "ask": 16.8, "ask_size": 34.0, "iv": 0.1981, "open_interest": 0.0, "volume": 0.0, "delta": -0.9174, "gamma": 0.0159, "vega": 0.0628, "theta": -0.0018, "rho": -0.2925, "theo": 15.2367, "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": 16.0500001907349}, {"option": "WPC270416C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 18.0, "iv": 0.225, "open_interest": 1.0, "volume": 0.0, "delta": 0.0494, "gamma": 0.0104, "vega": 0.0441, "theta": -0.0031, "rho": 0.0121, "theo": 0.1831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-08-27T10:39:24", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "WPC270416P00085000", "bid": 17.7, "bid_size": 13.0, "ask": 21.6, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9487, "gamma": 0.0096, "vega": 0.0414, "theta": 0.0, "rho": -0.3181, "theo": 20.0291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5500001907349}, {"option": "WPC270416C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 10.0, "iv": 0.3297, "open_interest": 0.0, "volume": 0.0, "delta": 0.0312, "gamma": 0.0066, "vega": 0.031, "theta": -0.0023, "rho": 0.0078, "theo": 0.1162, "change": 0.0, "open": 0.0, "high": 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": "WPC270416P00090000", "bid": 22.5, "bid_size": 6.0, "ask": 26.5, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.965, "gamma": 0.0061, "vega": 0.0288, "theta": 0.0, "rho": -0.3406, "theo": 24.8801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.4499998092651}, {"option": "WPC270416C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 8.0, "iv": 0.3701, "open_interest": 0.0, "volume": 0.0, "delta": 0.021, "gamma": 0.0044, "vega": 0.0224, "theta": -0.0018, "rho": 0.0053, "theo": 0.0791, "change": 0.0, "open": 0.0, "high": 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": "WPC270416P00095000", "bid": 27.3, "bid_size": 6.0, "ask": 31.6, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9742, "gamma": 0.0041, "vega": 0.0207, "theta": 0.0, "rho": -0.3614, "theo": 29.7573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.3500003814697}, {"option": "WPC270416C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 40.0, "iv": 0.492, "open_interest": 24.0, "volume": 0.0, "delta": 0.0149, "gamma": 0.0031, "vega": 0.0167, "theta": -0.0014, "rho": 0.0037, "theo": 0.0568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.48, "last_trade_time": "2026-09-01T10:38:09", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "WPC270416P00100000", "bid": 32.3, "bid_size": 6.0, "ask": 36.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9798, "gamma": 0.0029, "vega": 0.0156, "theta": 0.0, "rho": -0.3815, "theo": 34.6475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.1999988555908}, {"option": "WPC270416C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 56.0, "iv": 0.5301, "open_interest": 0.0, "volume": 0.0, "delta": 0.011, "gamma": 0.0022, "vega": 0.0128, "theta": -0.0011, "rho": 0.0027, "theo": 0.0425, "change": 0.0, "open": 0.0, "high": 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": "WPC270416P00105000", "bid": 37.2, "bid_size": 6.0, "ask": 41.3, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9835, "gamma": 0.0021, "vega": 0.0121, "theta": 0.0, "rho": -0.3853, "theo": 39.545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.25}, {"option": "WPC270521C00035000", "bid": 29.1, "bid_size": 3.0, "ask": 33.2, "ask_size": 8.0, "iv": 0.521, "open_interest": 0.0, "volume": 0.0, "delta": 0.9955, "gamma": 0.0008, "vega": 0.0041, "theta": 0.0, "rho": 0.0499, "theo": 31.1142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.2500009536743}, {"option": "WPC270521P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 39.0, "iv": 0.4556, "open_interest": 0.0, "volume": 0.0, "delta": -0.0226, "gamma": 0.0025, "vega": 0.0255, "theta": -0.0029, "rho": -0.0083, "theo": 0.2008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "WPC270521C00040000", "bid": 24.0, "bid_size": 6.0, "ask": 28.3, "ask_size": 6.0, "iv": 0.3828, "open_interest": 0.0, "volume": 0.0, "delta": 0.9896, "gamma": 0.002, "vega": 0.0114, "theta": 0.0, "rho": 0.0624, "theo": 26.1685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.1999998092651}, {"option": "WPC270521P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 31.0, "iv": 0.5612, "open_interest": 0.0, "volume": 0.0, "delta": -0.0366, "gamma": 0.0042, "vega": 0.038, "theta": -0.0039, "rho": -0.0132, "theo": 0.3023, "change": 0.0, "open": 0.0, "high": 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": "WPC270521C00045000", "bid": 19.2, "bid_size": 3.0, "ask": 23.3, "ask_size": 8.0, "iv": 0.3528, "open_interest": 0.0, "volume": 0.0, "delta": 0.9756, "gamma": 0.0049, "vega": 0.0234, "theta": -0.0008, "rho": 0.0756, "theo": 21.2573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3499994277954}, {"option": "WPC270521P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 32.0, "iv": 0.463, "open_interest": 0.0, "volume": 0.0, "delta": -0.0594, "gamma": 0.0071, "vega": 0.056, "theta": -0.005, "rho": -0.0211, "theo": 0.4593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "WPC270521C00050000", "bid": 14.5, "bid_size": 15.0, "ask": 17.5, "ask_size": 42.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9455, "gamma": 0.0106, "vega": 0.047, "theta": -0.0036, "rho": 0.0913, "theo": 16.4179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3500003814697}, {"option": "WPC270521P00050000", "bid": 0.05, "bid_size": 22.0, "ask": 1.4, "ask_size": 52.0, "iv": 0.3096, "open_interest": 4.0, "volume": 0.0, "delta": -0.0976, "gamma": 0.012, "vega": 0.0812, "theta": -0.0063, "rho": -0.0339, "theo": 0.7129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-10-22T09:31:05", "percent_change": 0.0, "prev_day_close": 0.475000012665987}, {"option": "WPC270521C00055000", "bid": 10.2, "bid_size": 15.0, "ask": 12.5, "ask_size": 50.0, "iv": 0.2024, "open_interest": 0.0, "volume": 0.0, "delta": 0.8833, "gamma": 0.0205, "vega": 0.0856, "theta": -0.0067, "rho": 0.1215, "theo": 11.744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "WPC270521P00055000", "bid": 0.45, "bid_size": 30.0, "ask": 3.1, "ask_size": 51.0, "iv": 0.3155, "open_interest": 7.0, "volume": 1.0, "delta": -0.1637, "gamma": 0.0202, "vega": 0.116, "theta": -0.0078, "rho": -0.0558, "theo": 1.1483, "change": -0.875, "open": 0.85, "high": 0.85, "low": 0.85, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-09T11:19:14", "percent_change": -50.7246, "prev_day_close": 1.72499996423721}, {"option": "WPC270521C00060000", "bid": 6.9, "bid_size": 41.0, "ask": 7.8, "ask_size": 54.0, "iv": 0.2188, "open_interest": 0.0, "volume": 0.0, "delta": 0.7638, "gamma": 0.0344, "vega": 0.1381, "theta": -0.009, "rho": 0.1437, "theo": 7.438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "WPC270521P00060000", "bid": 1.25, "bid_size": 40.0, "ask": 2.55, "ask_size": 62.0, "iv": 0.2217, "open_interest": 21.0, "volume": 1.0, "delta": -0.2799, "gamma": 0.0324, "vega": 0.1565, "theta": -0.0091, "rho": -0.0927, "theo": 1.9574, "change": -0.05, "open": 1.9, "high": 1.9, "low": 1.9, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-11-09T11:18:57", "percent_change": -2.5641, "prev_day_close": 1.94999998807907}, {"option": "WPC270521C00065000", "bid": 3.6, "bid_size": 32.0, "ask": 4.4, "ask_size": 47.0, "iv": 0.2, "open_interest": 18.0, "volume": 15.0, "delta": 0.5672, "gamma": 0.0459, "vega": 0.1795, "theta": -0.0096, "rho": 0.1395, "theo": 3.9449, "change": 0.55, "open": 4.0, "high": 4.2, "low": 4.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-11-09T15:19:27", "percent_change": 15.0685, "prev_day_close": 3.65000009536743}, {"option": "WPC270521P00065000", "bid": 2.0, "bid_size": 35.0, "ask": 5.4, "ask_size": 32.0, "iv": 0.2045, "open_interest": 6.0, "volume": 0.0, "delta": -0.468, "gamma": 0.0441, "vega": 0.1837, "theta": -0.0093, "rho": -0.15, "theo": 3.562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.45, "last_trade_time": "2026-10-27T12:53:36", "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "WPC270521C00070000", "bid": 1.15, "bid_size": 40.0, "ask": 2.5, "ask_size": 61.0, "iv": 0.1882, "open_interest": 74.0, "volume": 0.0, "delta": 0.3432, "gamma": 0.0432, "vega": 0.1705, "theta": -0.0084, "rho": 0.0955, "theo": 1.8127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-11-05T12:36:06", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "WPC270521P00070000", "bid": 5.3, "bid_size": 38.0, "ask": 7.7, "ask_size": 56.0, "iv": 0.1878, "open_interest": 50.0, "volume": 0.0, "delta": -0.6831, "gamma": 0.0417, "vega": 0.1647, "theta": -0.0075, "rho": -0.2152, "theo": 6.4944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.57, "last_trade_time": "2026-10-23T13:44:31", "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "WPC270521C00075000", "bid": 0.15, "bid_size": 19.0, "ask": 0.9, "ask_size": 19.0, "iv": 0.1656, "open_interest": 49.0, "volume": 0.0, "delta": 0.191, "gamma": 0.0301, "vega": 0.1281, "theta": -0.0064, "rho": 0.0564, "theo": 0.8801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-11-05T10:09:23", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "WPC270521P00075000", "bid": 9.6, "bid_size": 13.0, "ask": 11.6, "ask_size": 18.0, "iv": 0.1992, "open_interest": 2.0, "volume": 0.0, "delta": -0.8266, "gamma": 0.0286, "vega": 0.1185, "theta": -0.0049, "rho": -0.2624, "theo": 10.5669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.5, "last_trade_time": "2026-10-26T10:23:29", "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "WPC270521C00080000", "bid": 0.05, "bid_size": 8.0, "ask": 0.45, "ask_size": 18.0, "iv": 0.181, "open_interest": 0.0, "volume": 0.0, "delta": 0.1126, "gamma": 0.0193, "vega": 0.0913, "theta": -0.0048, "rho": 0.0342, "theo": 0.496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "WPC270521P00080000", "bid": 13.7, "bid_size": 10.0, "ask": 16.2, "ask_size": 15.0, "iv": 0.1847, "open_interest": 0.0, "volume": 0.0, "delta": -0.8989, "gamma": 0.018, "vega": 0.0825, "theta": -0.0028, "rho": -0.2945, "theo": 15.1432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.2000002861023}, {"option": "WPC270521C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 9.0, "iv": 0.2008, "open_interest": 0.0, "volume": 0.0, "delta": 0.0722, "gamma": 0.0127, "vega": 0.0661, "theta": -0.0038, "rho": 0.0223, "theo": 0.316, "change": 0.0, "open": 0.0, "high": 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": "WPC270521P00085000", "bid": 18.6, "bid_size": 9.0, "ask": 21.4, "ask_size": 9.0, "iv": 0.2489, "open_interest": 0.0, "volume": 0.0, "delta": -0.9354, "gamma": 0.0116, "vega": 0.0576, "theta": -0.0011, "rho": -0.3198, "theo": 19.9017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0500001907349}, {"option": "WPC270521C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 22.0, "iv": 0.3656, "open_interest": 0.0, "volume": 0.0, "delta": 0.0496, "gamma": 0.0087, "vega": 0.0496, "theta": -0.003, "rho": 0.0154, "theo": 0.2192, "change": 0.0, "open": 0.0, "high": 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": "WPC270521P00090000", "bid": 22.4, "bid_size": 3.0, "ask": 26.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9554, "gamma": 0.0079, "vega": 0.0422, "theta": 0.0, "rho": -0.3418, "theo": 24.7321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.3999996185303}, {"option": "WPC270521C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 53.0, "iv": 0.2799, "open_interest": 0.0, "volume": 0.0, "delta": 0.036, "gamma": 0.0062, "vega": 0.0384, "theta": -0.0025, "rho": 0.0112, "theo": 0.1614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "WPC270521P00095000", "bid": 27.3, "bid_size": 3.0, "ask": 31.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9673, "gamma": 0.0056, "vega": 0.0325, "theta": 0.0, "rho": -0.3588, "theo": 29.5955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.3500003814697}], "symbol": "WPC", "security_type": "stock", "exchange_id": 3, "current_price": 65.9, "price_change": 0.85, "price_change_percent": 1.3067, "bid": 64.5, "ask": 66.1, "bid_size": 100, "ask_size": 200, "open": 65.51, "high": 66.22, "low": 64.92, "close": 65.9, "prev_day_close": 65.05, "volume": 1014044, "iv30": 17.325, "iv30_change": -2.714, "iv30_change_percent": -13.5436, "seqno": 10284608669, "last_trade_time": "2026-11-09T15:59:57", "tick": "down"}, "symbol": "WPC"}