{"timestamp": "2026-11-10 05:05:06", "data": {"options": [{"option": "WPP261120C00002500", "bid": 23.2, "bid_size": 73.0, "ask": 27.0, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0002, "vega": 0.0002, "theta": -0.0044, "rho": 0.0003, "theo": 25.3063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.9, "last_trade_time": "2026-10-08T10:02:11", "percent_change": 0.0, "prev_day_close": 24.75}, {"option": "WPP261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 18.0, "iv": 5.9441, "open_interest": 0.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0002, "vega": 0.0003, "theta": -0.0065, "rho": 0.0, "theo": 0.0197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "WPP261120C00005000", "bid": 20.7, "bid_size": 73.0, "ask": 23.1, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0005, "vega": 0.0004, "theta": -0.0059, "rho": 0.0006, "theo": 22.8109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.79, "last_trade_time": "2026-10-06T09:50:28", "percent_change": 0.0, "prev_day_close": 22.3499994277954}, {"option": "WPP261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 4.2012, "open_interest": 0.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0005, "vega": 0.0005, "theta": -0.0078, "rho": 0.0, "theo": 0.0239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "WPP261120C00007500", "bid": 18.2, "bid_size": 73.0, "ask": 22.0, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0009, "vega": 0.0006, "theta": -0.0071, "rho": 0.001, "theo": 20.3154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "WPP261120P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 188.0, "iv": 5.1343, "open_interest": 0.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.0009, "vega": 0.0007, "theta": -0.0088, "rho": 0.0, "theo": 0.0277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "WPP261120C00010000", "bid": 15.7, "bid_size": 73.0, "ask": 19.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.993, "gamma": 0.0016, "vega": 0.0009, "theta": -0.0083, "rho": 0.0015, "theo": 17.8208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3499994277954}, {"option": "WPP261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 196.0, "iv": 5.146, "open_interest": 0.0, "volume": 0.0, "delta": -0.007, "gamma": 0.0015, "vega": 0.0009, "theta": -0.0099, "rho": -0.0001, "theo": 0.0322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "WPP261120C00012500", "bid": 13.7, "bid_size": 73.0, "ask": 16.1, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9898, "gamma": 0.0026, "vega": 0.0012, "theta": -0.0099, "rho": 0.002, "theo": 15.3282, "change": 0.0, "open": 0.0, "high": 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": "WPP261120P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 196.0, "iv": 3.2816, "open_interest": 0.0, "volume": 0.0, "delta": -0.01, "gamma": 0.0026, "vega": 0.0013, "theta": -0.0112, "rho": -0.0001, "theo": 0.0383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "WPP261120C00015000", "bid": 11.2, "bid_size": 83.0, "ask": 13.6, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.985, "gamma": 0.0045, "vega": 0.0018, "theta": -0.0118, "rho": 0.0028, "theo": 12.8385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-06-04T11:17:14", "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "WPP261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 64.0, "iv": 2.6343, "open_interest": 31.0, "volume": 0.0, "delta": -0.0147, "gamma": 0.0044, "vega": 0.0018, "theta": -0.013, "rho": -0.0001, "theo": 0.0472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-06T10:48:39", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "WPP261120C00017500", "bid": 9.2, "bid_size": 83.0, "ask": 10.7, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9769, "gamma": 0.0079, "vega": 0.0026, "theta": -0.0144, "rho": 0.0036, "theo": 10.354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.65, "last_trade_time": "2026-10-08T15:56:39", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "WPP261120P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 64.0, "iv": 2.0845, "open_interest": 169.0, "volume": 0.0, "delta": -0.0227, "gamma": 0.0078, "vega": 0.0026, "theta": -0.0154, "rho": -0.0002, "theo": 0.061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-10-19T12:22:23", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "WPP261120C00020000", "bid": 6.1, "bid_size": 83.0, "ask": 8.8, "ask_size": 13.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": 0.962, "gamma": 0.0151, "vega": 0.0039, "theta": -0.018, "rho": 0.0048, "theo": 7.8797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.15, "last_trade_time": "2026-10-08T15:56:39", "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "WPP261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 64.0, "iv": 1.7184, "open_interest": 20.0, "volume": 0.0, "delta": -0.0373, "gamma": 0.015, "vega": 0.0039, "theta": -0.0188, "rho": -0.0004, "theo": 0.0845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-09-09T09:30:57", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "WPP261120C00022500", "bid": 3.6, "bid_size": 84.0, "ask": 6.3, "ask_size": 15.0, "iv": 0.0, "open_interest": 127.0, "volume": 0.0, "delta": 0.9304, "gamma": 0.0318, "vega": 0.0064, "theta": -0.0234, "rho": 0.0063, "theo": 5.4286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-11-03T10:06:03", "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "WPP261120P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 18.0, "iv": 1.0769, "open_interest": 105.0, "volume": 0.0, "delta": -0.0686, "gamma": 0.0317, "vega": 0.0064, "theta": -0.024, "rho": -0.0007, "theo": 0.1306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-30T09:30:01", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "WPP261120C00025000", "bid": 1.25, "bid_size": 122.0, "ask": 3.8, "ask_size": 44.0, "iv": 0.0, "open_interest": 96.0, "volume": 0.0, "delta": 0.8466, "gamma": 0.0774, "vega": 0.0114, "theta": -0.0318, "rho": 0.0072, "theo": 3.0507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-06T12:13:22", "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "WPP261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 31.0, "iv": 0.7304, "open_interest": 230.0, "volume": 0.0, "delta": -0.1524, "gamma": 0.0775, "vega": 0.0114, "theta": -0.0322, "rho": -0.0014, "theo": 0.2492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-30T15:35:27", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "WPP261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 15.0, "iv": 0.4515, "open_interest": 455.0, "volume": 13.0, "delta": 0.2272, "gamma": 0.1137, "vega": 0.0146, "theta": -0.0362, "rho": 0.0021, "theo": 0.3283, "change": -0.25, "open": 0.18, "high": 0.2, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T14:48:01", "percent_change": -62.5, "prev_day_close": 0.400000005960464}, {"option": "WPP261120P00030000", "bid": 1.35, "bid_size": 82.0, "ask": 4.0, "ask_size": 31.0, "iv": 0.6464, "open_interest": 6.0, "volume": 0.0, "delta": -0.773, "gamma": 0.1141, "vega": 0.0146, "theta": -0.036, "rho": -0.0061, "theo": 2.5222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.67, "last_trade_time": "2026-11-03T12:40:41", "percent_change": 0.0, "prev_day_close": 2.87499988079071}, {"option": "WPP261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 66.0, "iv": 1.2292, "open_interest": 0.0, "volume": 0.0, "delta": 0.059, "gamma": 0.03, "vega": 0.0057, "theta": -0.0196, "rho": 0.0005, "theo": 0.0909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "WPP261120P00035000", "bid": 6.7, "bid_size": 25.0, "ask": 9.0, "ask_size": 24.0, "iv": 1.3745, "open_interest": 0.0, "volume": 0.0, "delta": -0.942, "gamma": 0.0305, "vega": 0.0056, "theta": -0.0191, "rho": -0.006, "theo": 7.2834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.46, "last_trade_time": "2026-08-10T10:44:42", "percent_change": 0.0, "prev_day_close": 7.75000023841858}, {"option": "WPP261218C00005000", "bid": 20.7, "bid_size": 50.0, "ask": 24.9, "ask_size": 3.0, "iv": 2.0682, "open_interest": 0.0, "volume": 0.0, "delta": 0.9957, "gamma": 0.0006, "vega": 0.001, "theta": -0.0013, "rho": 0.0022, "theo": 22.8172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.2, "last_trade_time": "2026-10-07T09:51:26", "percent_change": 0.0, "prev_day_close": 22.5999994277954}, {"option": "WPP261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 2.2361, "open_interest": 0.0, "volume": 0.0, "delta": -0.0041, "gamma": 0.0006, "vega": 0.0011, "theta": -0.0031, "rho": -0.0002, "theo": 0.033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "WPP261218C00007500", "bid": 18.2, "bid_size": 50.0, "ask": 22.4, "ask_size": 1.0, "iv": 1.5368, "open_interest": 0.0, "volume": 0.0, "delta": 0.9932, "gamma": 0.0012, "vega": 0.0015, "theta": -0.0019, "rho": 0.004, "theo": 20.328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-05-18T12:46:52", "percent_change": 0.0, "prev_day_close": 20.0499992370605}, {"option": "WPP261218P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 161.0, "iv": 3.6817, "open_interest": 2.0, "volume": 0.0, "delta": -0.0063, "gamma": 0.0011, "vega": 0.0016, "theta": -0.0036, "rho": -0.0002, "theo": 0.0397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-07-15T09:30:16", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "WPP261218C00010000", "bid": 16.0, "bid_size": 50.0, "ask": 19.9, "ask_size": 8.0, "iv": 1.8035, "open_interest": 0.0, "volume": 0.0, "delta": 0.9897, "gamma": 0.002, "vega": 0.0023, "theta": -0.0026, "rho": 0.0065, "theo": 17.8423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.9, "last_trade_time": "2026-08-26T15:57:39", "percent_change": 0.0, "prev_day_close": 17.2999997138977}, {"option": "WPP261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 185.0, "iv": 2.9305, "open_interest": 5.0, "volume": 0.0, "delta": -0.0094, "gamma": 0.0019, "vega": 0.0023, "theta": -0.0042, "rho": -0.0003, "theo": 0.0485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-03-06T13:56:42", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "WPP261218C00012500", "bid": 13.5, "bid_size": 50.0, "ask": 17.4, "ask_size": 5.0, "iv": 1.4296, "open_interest": 0.0, "volume": 0.0, "delta": 0.9846, "gamma": 0.0033, "vega": 0.0033, "theta": -0.0036, "rho": 0.0099, "theo": 15.3624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.05, "last_trade_time": "2026-10-08T15:56:39", "percent_change": 0.0, "prev_day_close": 15.0999999046326}, {"option": "WPP261218P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 208.0, "iv": 2.3176, "open_interest": 104.0, "volume": 0.0, "delta": -0.0141, "gamma": 0.0032, "vega": 0.0032, "theta": -0.0049, "rho": -0.0005, "theo": 0.0614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-07-23T11:40:28", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "WPP261218C00015000", "bid": 11.0, "bid_size": 74.0, "ask": 13.9, "ask_size": 20.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9765, "gamma": 0.0056, "vega": 0.0047, "theta": -0.0048, "rho": 0.0142, "theo": 12.8919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.03, "last_trade_time": "2026-10-16T13:25:52", "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "WPP261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 90.0, "iv": 1.7993, "open_interest": 85.0, "volume": 0.0, "delta": -0.0217, "gamma": 0.0056, "vega": 0.0047, "theta": -0.0059, "rho": -0.0007, "theo": 0.0815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-09-14T09:38:24", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "WPP261218C00017500", "bid": 8.6, "bid_size": 74.0, "ask": 10.8, "ask_size": 21.0, "iv": 0.0, "open_interest": 1.0, "volume": 1.0, "delta": 0.963, "gamma": 0.01, "vega": 0.007, "theta": -0.0064, "rho": 0.0178, "theo": 10.4366, "change": 1.02, "open": 10.72, "high": 10.72, "low": 10.72, "tick": "up", "last_trade_price": 10.72, "last_trade_time": "2026-11-09T15:36:53", "percent_change": 10.5155, "prev_day_close": 9.69999980926514}, {"option": "WPP261218P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 93.0, "iv": 1.4308, "open_interest": 246.0, "volume": 0.0, "delta": -0.0349, "gamma": 0.01, "vega": 0.007, "theta": -0.0074, "rho": -0.0011, "theo": 0.1149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-29T15:11:04", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "WPP261218C00020000", "bid": 6.4, "bid_size": 98.0, "ask": 9.0, "ask_size": 34.0, "iv": 0.0, "open_interest": 449.0, "volume": 0.0, "delta": 0.9383, "gamma": 0.0185, "vega": 0.0108, "theta": -0.0087, "rho": 0.0202, "theo": 8.0093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.03, "last_trade_time": "2026-11-04T09:30:04", "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "WPP261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 94.0, "iv": 1.1346, "open_interest": 281.0, "volume": 0.0, "delta": -0.0596, "gamma": 0.0186, "vega": 0.0108, "theta": -0.0095, "rho": -0.0019, "theo": 0.1754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-09-22T09:30:38", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "WPP261218C00022500", "bid": 5.1, "bid_size": 33.0, "ask": 6.5, "ask_size": 45.0, "iv": 0.6604, "open_interest": 241.0, "volume": 0.0, "delta": 0.8878, "gamma": 0.0357, "vega": 0.0172, "theta": -0.012, "rho": 0.0214, "theo": 5.6453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.63, "last_trade_time": "2026-10-08T09:33:10", "percent_change": 0.0, "prev_day_close": 4.89999997615814}, {"option": "WPP261218P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 46.0, "iv": 0.577, "open_interest": 387.0, "volume": 0.0, "delta": -0.1103, "gamma": 0.0358, "vega": 0.0172, "theta": -0.0125, "rho": -0.0034, "theo": 0.2991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-11-05T14:02:46", "percent_change": 0.0, "prev_day_close": 1.30000002682209}, {"option": "WPP261218C00025000", "bid": 2.0, "bid_size": 145.0, "ask": 4.5, "ask_size": 54.0, "iv": 0.4004, "open_interest": 112.0, "volume": 0.0, "delta": 0.7776, "gamma": 0.0677, "vega": 0.027, "theta": -0.0162, "rho": 0.0204, "theo": 3.4508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.76, "last_trade_time": "2026-11-06T10:12:37", "percent_change": 0.0, "prev_day_close": 3.375}, {"option": "WPP261218P00025000", "bid": 0.4, "bid_size": 27.0, "ask": 2.7, "ask_size": 107.0, "iv": 0.8022, "open_interest": 439.0, "volume": 23.0, "delta": -0.221, "gamma": 0.0681, "vega": 0.027, "theta": -0.0166, "rho": -0.0068, "theo": 0.5932, "change": -0.3, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T15:22:08", "percent_change": -42.8571, "prev_day_close": 0.69999997317791}, {"option": "WPP261218C00030000", "bid": 0.05, "bid_size": 993.0, "ask": 1.05, "ask_size": 54.0, "iv": 0.3605, "open_interest": 1063.0, "volume": 0.0, "delta": 0.3266, "gamma": 0.0916, "vega": 0.0328, "theta": -0.018, "rho": 0.0093, "theo": 0.7723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.81, "last_trade_time": "2026-11-05T12:15:47", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "WPP261218P00030000", "bid": 2.45, "bid_size": 48.0, "ask": 3.7, "ask_size": 41.0, "iv": 0.4825, "open_interest": 34.0, "volume": 0.0, "delta": -0.6763, "gamma": 0.0931, "vega": 0.0326, "theta": -0.0181, "rho": -0.0179, "theo": 2.9029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.25, "last_trade_time": "2026-10-15T12:43:13", "percent_change": 0.0, "prev_day_close": 3.44999992847443}, {"option": "WPP261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 53.0, "iv": 0.7018, "open_interest": 31.0, "volume": 0.0, "delta": 0.1011, "gamma": 0.0379, "vega": 0.0162, "theta": -0.0103, "rho": 0.0029, "theo": 0.2032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-08-14T09:39:08", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "WPP261218P00035000", "bid": 6.9, "bid_size": 9.0, "ask": 8.4, "ask_size": 10.0, "iv": 0.6712, "open_interest": 2.0, "volume": 0.0, "delta": -0.9068, "gamma": 0.0399, "vega": 0.0149, "theta": -0.0101, "rho": -0.0176, "theo": 7.3399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.9, "last_trade_time": "2026-05-07T09:30:16", "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "WPP261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 19.0, "iv": 0.7491, "open_interest": 526.0, "volume": 0.0, "delta": 0.0385, "gamma": 0.0155, "vega": 0.0076, "theta": -0.0055, "rho": 0.0011, "theo": 0.0747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-06T09:30:28", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "WPP261218P00040000", "bid": 11.2, "bid_size": 59.0, "ask": 14.3, "ask_size": 5.0, "iv": 0.9597, "open_interest": 0.0, "volume": 0.0, "delta": -0.9738, "gamma": 0.018, "vega": 0.0052, "theta": -0.0052, "rho": -0.0104, "theo": 12.226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.7, "last_trade_time": "2025-11-21T11:04:07", "percent_change": 0.0, "prev_day_close": 13.2999997138977}, {"option": "WPP270219C00002500", "bid": 23.3, "bid_size": 49.0, "ask": 27.4, "ask_size": 1.0, "iv": 2.9128, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0044, "rho": 0.0, "theo": 25.295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.7, "last_trade_time": "2026-08-06T10:55:23", "percent_change": 0.0, "prev_day_close": 25.0999994277954}, {"option": "WPP270219P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 1.9483, "open_interest": 0.0, "volume": 0.0, "delta": -0.0046, "gamma": 0.0004, "vega": 0.002, "theta": -0.0022, "rho": -0.0006, "theo": 0.0724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "WPP270219C00005000", "bid": 20.8, "bid_size": 49.0, "ask": 24.9, "ask_size": 5.0, "iv": 2.0329, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0002, "vega": 0.0, "theta": -0.0044, "rho": 0.0, "theo": 22.795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.6499996185303}, {"option": "WPP270219P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 184.0, "iv": 2.9928, "open_interest": 0.0, "volume": 0.0, "delta": -0.0087, "gamma": 0.001, "vega": 0.0035, "theta": -0.0028, "rho": -0.0009, "theo": 0.0959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "WPP270219C00007500", "bid": 18.4, "bid_size": 49.0, "ask": 22.5, "ask_size": 1.0, "iv": 1.7189, "open_interest": 0.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0014, "vega": 0.0, "theta": -0.0044, "rho": 0.0, "theo": 20.295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.93, "last_trade_time": "2026-09-29T10:50:35", "percent_change": 0.0, "prev_day_close": 20.1999998092651}, {"option": "WPP270219P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 10.0, "iv": 1.6808, "open_interest": 1.0, "volume": 0.0, "delta": -0.0139, "gamma": 0.0018, "vega": 0.0052, "theta": -0.0033, "rho": -0.0014, "theo": 0.121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-07-14T09:30:16", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "WPP270219C00010000", "bid": 15.9, "bid_size": 49.0, "ask": 20.1, "ask_size": 1.0, "iv": 1.4139, "open_interest": 0.0, "volume": 0.0, "delta": 0.9932, "gamma": 0.0044, "vega": 0.0018, "theta": -0.0042, "rho": 0.0023, "theo": 17.7973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6999998092651}, {"option": "WPP270219P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 184.0, "iv": 1.816, "open_interest": 0.0, "volume": 0.0, "delta": -0.0212, "gamma": 0.0031, "vega": 0.0074, "theta": -0.0039, "rho": -0.0021, "theo": 0.1543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "WPP270219C00012500", "bid": 13.9, "bid_size": 73.0, "ask": 16.3, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9833, "gamma": 0.0078, "vega": 0.0051, "theta": -0.0044, "rho": 0.0063, "theo": 15.3142, "change": 0.0, "open": 0.0, "high": 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": "WPP270219P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 187.0, "iv": 1.48, "open_interest": 0.0, "volume": 0.0, "delta": -0.0319, "gamma": 0.0052, "vega": 0.0105, "theta": -0.0047, "rho": -0.0031, "theo": 0.2023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "WPP270219C00015000", "bid": 11.4, "bid_size": 83.0, "ask": 14.3, "ask_size": 9.0, "iv": 0.7871, "open_interest": 0.0, "volume": 0.0, "delta": 0.9648, "gamma": 0.0115, "vega": 0.0096, "theta": -0.0056, "rho": 0.0107, "theo": 12.8548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.69, "last_trade_time": "2026-10-08T15:10:31", "percent_change": 0.0, "prev_day_close": 12.5499997138977}, {"option": "WPP270219P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 64.0, "iv": 0.975, "open_interest": 2.0, "volume": 0.0, "delta": -0.0486, "gamma": 0.0086, "vega": 0.0148, "theta": -0.0056, "rho": -0.0046, "theo": 0.2753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-07-06T12:27:47", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "WPP270219C00017500", "bid": 8.8, "bid_size": 83.0, "ask": 11.9, "ask_size": 7.0, "iv": 0.6161, "open_interest": 0.0, "volume": 0.0, "delta": 0.9352, "gamma": 0.0173, "vega": 0.0162, "theta": -0.0069, "rho": 0.0164, "theo": 10.4399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2000002861023}, {"option": "WPP270219P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 47.0, "iv": 0.9651, "open_interest": 76.0, "volume": 0.0, "delta": -0.0755, "gamma": 0.0141, "vega": 0.0209, "theta": -0.0068, "rho": -0.007, "theo": 0.3923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-08-18T15:02:02", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "WPP270219C00020000", "bid": 6.5, "bid_size": 74.0, "ask": 9.5, "ask_size": 23.0, "iv": 0.5482, "open_interest": 21.0, "volume": 0.0, "delta": 0.8868, "gamma": 0.0262, "vega": 0.0259, "theta": -0.0086, "rho": 0.0229, "theo": 8.1064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.8, "last_trade_time": "2026-10-16T15:43:54", "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "WPP270219P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 53.0, "iv": 0.7935, "open_interest": 1.0, "volume": 0.0, "delta": -0.1198, "gamma": 0.0227, "vega": 0.0292, "theta": -0.0083, "rho": -0.0111, "theo": 0.5899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-08-21T11:31:02", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "WPP270219C00022500", "bid": 4.4, "bid_size": 76.0, "ask": 7.3, "ask_size": 20.0, "iv": 0.502, "open_interest": 96.0, "volume": 0.0, "delta": 0.8085, "gamma": 0.0387, "vega": 0.0379, "theta": -0.0104, "rho": 0.0286, "theo": 5.9292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-09-21T09:30:31", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "WPP270219P00022500", "bid": 0.05, "bid_size": 14.0, "ask": 2.9, "ask_size": 47.0, "iv": 0.6521, "open_interest": 14.0, "volume": 0.0, "delta": -0.1921, "gamma": 0.035, "vega": 0.0399, "theta": -0.01, "rho": -0.0178, "theo": 0.9389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.66, "last_trade_time": "2026-10-02T11:26:44", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "WPP270219C00025000", "bid": 2.6, "bid_size": 132.0, "ask": 5.6, "ask_size": 50.0, "iv": 0.4881, "open_interest": 24.0, "volume": 0.0, "delta": 0.6907, "gamma": 0.0524, "vega": 0.0498, "theta": -0.012, "rho": 0.0304, "theo": 4.0358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.92, "last_trade_time": "2026-11-06T09:57:17", "percent_change": 0.0, "prev_day_close": 3.92500007152557}, {"option": "WPP270219P00025000", "bid": 0.1, "bid_size": 850.0, "ask": 2.95, "ask_size": 51.0, "iv": 0.4678, "open_interest": 840.0, "volume": 0.0, "delta": -0.3026, "gamma": 0.049, "vega": 0.0506, "theta": -0.0116, "rho": -0.0284, "theo": 1.5627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-04T15:01:16", "percent_change": 0.0, "prev_day_close": 1.52500002458692}, {"option": "WPP270219C00030000", "bid": 0.3, "bid_size": 573.0, "ask": 3.6, "ask_size": 75.0, "iv": 0.5081, "open_interest": 89.0, "volume": 0.0, "delta": 0.395, "gamma": 0.0588, "vega": 0.0557, "theta": -0.0122, "rho": 0.0225, "theo": 1.6007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.51, "last_trade_time": "2026-11-06T09:57:17", "percent_change": 0.0, "prev_day_close": 1.15000002458692}, {"option": "WPP270219P00030000", "bid": 2.35, "bid_size": 48.0, "ask": 5.3, "ask_size": 50.0, "iv": 0.3921, "open_interest": 15.0, "volume": 0.0, "delta": -0.5862, "gamma": 0.0571, "vega": 0.0552, "theta": -0.0115, "rho": -0.0581, "theo": 4.1185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-09-01T09:45:55", "percent_change": 0.0, "prev_day_close": 3.97500014305115}, {"option": "WPP270219C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 13.0, "iv": 0.4614, "open_interest": 172.0, "volume": 0.0, "delta": 0.1942, "gamma": 0.0397, "vega": 0.0402, "theta": -0.0091, "rho": 0.0121, "theo": 0.6525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-08-10T09:30:02", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "WPP270219P00035000", "bid": 6.3, "bid_size": 82.0, "ask": 9.2, "ask_size": 11.0, "iv": 0.3602, "open_interest": 0.0, "volume": 0.0, "delta": -0.7822, "gamma": 0.039, "vega": 0.0399, "theta": -0.0078, "rho": -0.084, "theo": 8.1213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.99999976158142}, {"option": "WPP270219C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 39.0, "iv": 0.7498, "open_interest": 0.0, "volume": 0.0, "delta": 0.0987, "gamma": 0.0233, "vega": 0.0255, "theta": -0.0061, "rho": 0.0064, "theo": 0.3024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "WPP270219P00040000", "bid": 11.1, "bid_size": 54.0, "ask": 14.3, "ask_size": 5.0, "iv": 0.4971, "open_interest": 0.0, "volume": 0.0, "delta": -0.8768, "gamma": 0.0233, "vega": 0.0256, "theta": -0.0043, "rho": -0.0998, "theo": 12.712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "WPP270521C00015000", "bid": 11.9, "bid_size": 74.0, "ask": 14.5, "ask_size": 13.0, "iv": 0.6301, "open_interest": 2.0, "volume": 0.0, "delta": 0.9106, "gamma": 0.0098, "vega": 0.0307, "theta": -0.0047, "rho": 0.0497, "theo": 13.6013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.46, "last_trade_time": "2026-10-29T14:48:35", "percent_change": 0.0, "prev_day_close": 12.9499998092651}, {"option": "WPP270521P00015000", "bid": 0.05, "bid_size": 17.0, "ask": 0.95, "ask_size": 17.0, "iv": 0.6924, "open_interest": 0.0, "volume": 0.0, "delta": -0.0816, "gamma": 0.0096, "vega": 0.0305, "theta": -0.0061, "rho": -0.0147, "theo": 0.7484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "WPP270521C00017500", "bid": 10.0, "bid_size": 22.0, "ask": 12.4, "ask_size": 15.0, "iv": 0.6417, "open_interest": 0.0, "volume": 0.0, "delta": 0.8804, "gamma": 0.0141, "vega": 0.0383, "theta": -0.0053, "rho": 0.0606, "theo": 11.2963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.7000002861023}, {"option": "WPP270521P00017500", "bid": 0.2, "bid_size": 15.0, "ask": 2.6, "ask_size": 44.0, "iv": 0.791, "open_interest": 0.0, "volume": 0.0, "delta": -0.1107, "gamma": 0.014, "vega": 0.0382, "theta": -0.0065, "rho": -0.0192, "theo": 0.8968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.37500002421439}, {"option": "WPP270521C00020000", "bid": 8.0, "bid_size": 17.0, "ask": 10.5, "ask_size": 19.0, "iv": 0.6123, "open_interest": 1.0, "volume": 0.0, "delta": 0.8383, "gamma": 0.0202, "vega": 0.0476, "theta": -0.006, "rho": 0.07, "theo": 9.0699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.35, "last_trade_time": "2026-10-16T15:43:54", "percent_change": 0.0, "prev_day_close": 8.7000002861023}, {"option": "WPP270521P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 47.0, "iv": 0.6427, "open_interest": 1.0, "volume": 0.0, "delta": -0.1522, "gamma": 0.0202, "vega": 0.0475, "theta": -0.007, "rho": -0.0255, "theo": 1.1195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-10-23T14:45:16", "percent_change": 0.0, "prev_day_close": 1.52500000037253}, {"option": "WPP270521C00022500", "bid": 5.9, "bid_size": 48.0, "ask": 8.5, "ask_size": 7.0, "iv": 0.5394, "open_interest": 1.0, "volume": 0.0, "delta": 0.7778, "gamma": 0.0283, "vega": 0.0584, "theta": -0.0068, "rho": 0.0754, "theo": 6.9778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.87, "last_trade_time": "2026-09-24T10:28:57", "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "WPP270521P00022500", "bid": 0.05, "bid_size": 886.0, "ask": 3.4, "ask_size": 38.0, "iv": 0.5442, "open_interest": 2.0, "volume": 0.0, "delta": -0.2128, "gamma": 0.0287, "vega": 0.0585, "theta": -0.0075, "rho": -0.0344, "theo": 1.4739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.98, "last_trade_time": "2026-10-29T10:11:53", "percent_change": 0.0, "prev_day_close": 1.77500000037253}, {"option": "WPP270521C00025000", "bid": 4.0, "bid_size": 41.0, "ask": 6.8, "ask_size": 28.0, "iv": 0.4895, "open_interest": 564.0, "volume": 0.0, "delta": 0.6926, "gamma": 0.0377, "vega": 0.0695, "theta": -0.0075, "rho": 0.0743, "theo": 5.12, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-10-28T14:14:36", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "WPP270521P00025000", "bid": 0.7, "bid_size": 47.0, "ask": 2.55, "ask_size": 11.0, "iv": 0.3858, "open_interest": 9.0, "volume": 0.0, "delta": -0.2996, "gamma": 0.0385, "vega": 0.0698, "theta": -0.008, "rho": -0.0466, "theo": 2.0644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-11-04T14:15:52", "percent_change": 0.0, "prev_day_close": 1.72499996423721}, {"option": "WPP270521C00030000", "bid": 1.15, "bid_size": 48.0, "ask": 3.9, "ask_size": 104.0, "iv": 0.4086, "open_interest": 720.0, "volume": 0.0, "delta": 0.4723, "gamma": 0.0466, "vega": 0.0796, "theta": -0.0083, "rho": 0.0557, "theo": 2.5839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-10-16T09:30:05", "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "WPP270521P00030000", "bid": 3.1, "bid_size": 47.0, "ask": 5.4, "ask_size": 19.0, "iv": 0.391, "open_interest": 0.0, "volume": 0.0, "delta": -0.5272, "gamma": 0.0487, "vega": 0.0794, "theta": -0.0084, "rho": -0.0757, "theo": 4.4482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.85000014305115}, {"option": "WPP270521C00035000", "bid": 0.5, "bid_size": 64.0, "ask": 2.5, "ask_size": 111.0, "iv": 0.4491, "open_interest": 58.0, "volume": 0.0, "delta": 0.3015, "gamma": 0.0385, "vega": 0.0701, "theta": -0.0078, "rho": 0.0365, "theo": 1.4504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-11-06T15:22:03", "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "WPP270521P00035000", "bid": 6.9, "bid_size": 77.0, "ask": 9.7, "ask_size": 12.0, "iv": 0.4459, "open_interest": 11.0, "volume": 0.0, "delta": -0.7082, "gamma": 0.0418, "vega": 0.0676, "theta": -0.0077, "rho": -0.0899, "theo": 8.2735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.8, "last_trade_time": "2026-10-29T14:50:32", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "WPP270521C00040000", "bid": 0.15, "bid_size": 16.0, "ask": 3.0, "ask_size": 46.0, "iv": 0.5846, "open_interest": 0.0, "volume": 0.0, "delta": 0.2022, "gamma": 0.0288, "vega": 0.0569, "theta": -0.0069, "rho": 0.0246, "theo": 0.9255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "WPP270521P00040000", "bid": 11.3, "bid_size": 21.0, "ask": 14.0, "ask_size": 13.0, "iv": 0.4617, "open_interest": 0.0, "volume": 0.0, "delta": -0.8174, "gamma": 0.0328, "vega": 0.0513, "theta": -0.0065, "rho": -0.0885, "theo": 12.7353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9500002861023}], "symbol": "WPP", "security_type": "stock", "exchange_id": 3, "current_price": 27.78, "price_change": 0.52, "price_change_percent": 1.8719, "bid": 21.0, "ask": 30.0, "bid_size": 100, "ask_size": 100, "open": 27.37, "high": 27.9899, "low": 27.34, "close": 27.78, "prev_day_close": 27.78, "volume": 161738, "iv30": 44.648, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415198141, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "WPP"}