{"timestamp": "2026-11-10 02:58:35", "data": {"options": [{"option": "WS261120C00015000", "bid": 22.5, "bid_size": 72.0, "ask": 25.6, "ask_size": 12.0, "iv": 2.9969, "open_interest": 4.0, "volume": 0.0, "delta": 0.9862, "gamma": 0.0019, "vega": 0.0023, "theta": -0.0259, "rho": 0.0024, "theo": 23.9963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.14, "last_trade_time": "2026-04-14T12:15:04", "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "WS261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 8.0, "iv": 3.3201, "open_interest": 0.0, "volume": 0.0, "delta": -0.0138, "gamma": 0.0019, "vega": 0.0024, "theta": -0.0276, "rho": -0.0002, "theo": 0.1049, "change": 0.0, "open": 0.0, "high": 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": "WS261120C00017500", "bid": 20.0, "bid_size": 72.0, "ask": 23.1, "ask_size": 12.0, "iv": 2.5493, "open_interest": 0.0, "volume": 0.0, "delta": 0.9825, "gamma": 0.0027, "vega": 0.0028, "theta": -0.0277, "rho": 0.003, "theo": 21.5074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "WS261120P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 8.0, "iv": 2.8348, "open_interest": 5.0, "volume": 0.0, "delta": -0.0174, "gamma": 0.0026, "vega": 0.0029, "theta": -0.0293, "rho": -0.0003, "theo": 0.115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-06T15:42:44", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "WS261120C00020000", "bid": 17.5, "bid_size": 72.0, "ask": 20.6, "ask_size": 12.0, "iv": 2.1626, "open_interest": 0.0, "volume": 0.0, "delta": 0.9778, "gamma": 0.0038, "vega": 0.0034, "theta": -0.0298, "rho": 0.0035, "theo": 19.0213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0000004768372}, {"option": "WS261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 12.0, "iv": 2.4155, "open_interest": 13.0, "volume": 0.0, "delta": -0.022, "gamma": 0.0037, "vega": 0.0035, "theta": -0.0312, "rho": -0.0003, "theo": 0.1278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-06T15:41:28", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "WS261120C00022500", "bid": 15.0, "bid_size": 72.0, "ask": 18.2, "ask_size": 12.0, "iv": 1.924, "open_interest": 0.0, "volume": 0.0, "delta": 0.9714, "gamma": 0.0054, "vega": 0.0043, "theta": -0.0322, "rho": 0.0041, "theo": 16.539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "WS261120P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 5.0, "iv": 2.0446, "open_interest": 4.0, "volume": 0.0, "delta": -0.0283, "gamma": 0.0053, "vega": 0.0044, "theta": -0.0334, "rho": -0.0004, "theo": 0.1443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-08-05T14:53:13", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "WS261120C00025000", "bid": 12.6, "bid_size": 53.0, "ask": 15.5, "ask_size": 13.0, "iv": 1.5124, "open_interest": 15.0, "volume": 0.0, "delta": 0.9625, "gamma": 0.0079, "vega": 0.0054, "theta": -0.0351, "rho": 0.0048, "theo": 14.0627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.75, "last_trade_time": "2026-04-28T11:23:23", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "WS261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 1.0, "iv": 1.4536, "open_interest": 44.0, "volume": 2.0, "delta": -0.0372, "gamma": 0.0078, "vega": 0.0055, "theta": -0.0362, "rho": -0.0005, "theo": 0.1666, "change": 0.01, "open": 0.16, "high": 0.16, "low": 0.16, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-11-09T10:19:34", "percent_change": 6.66666, "prev_day_close": 0.150000005960464}, {"option": "WS261120C00030000", "bid": 7.5, "bid_size": 73.0, "ask": 10.6, "ask_size": 12.0, "iv": 0.9682, "open_interest": 4.0, "volume": 4.0, "delta": 0.9285, "gamma": 0.0186, "vega": 0.0091, "theta": -0.0429, "rho": 0.0062, "theo": 9.1437, "change": 0.99, "open": 8.29, "high": 8.29, "low": 8.29, "tick": "down", "last_trade_price": 8.29, "last_trade_time": "2026-11-09T09:30:08", "percent_change": 13.5616, "prev_day_close": 7.29999995231628}, {"option": "WS261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 13.0, "iv": 1.1166, "open_interest": 37.0, "volume": 2.0, "delta": -0.071, "gamma": 0.0184, "vega": 0.0092, "theta": -0.0437, "rho": -0.001, "theo": 0.2447, "change": -0.095, "open": 0.23, "high": 0.23, "low": 0.23, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-11-09T10:19:34", "percent_change": -29.2308, "prev_day_close": 0.324999988079071}, {"option": "WS261120C00035000", "bid": 3.1, "bid_size": 73.0, "ask": 5.4, "ask_size": 12.0, "iv": 0.6235, "open_interest": 14.0, "volume": 0.0, "delta": 0.8237, "gamma": 0.0548, "vega": 0.0175, "theta": -0.0547, "rho": 0.0072, "theo": 4.3688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-11-06T12:26:09", "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "WS261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 10.0, "iv": 0.5762, "open_interest": 38.0, "volume": 0.0, "delta": -0.1755, "gamma": 0.0547, "vega": 0.0175, "theta": -0.055, "rho": -0.0024, "theo": 0.4661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.62, "last_trade_time": "2026-10-22T10:12:35", "percent_change": 0.0, "prev_day_close": 0.724999994039536}, {"option": "WS261120C00040000", "bid": 0.75, "bid_size": 2.0, "ask": 2.3, "ask_size": 1.0, "iv": 0.5141, "open_interest": 63.0, "volume": 0.0, "delta": 0.3899, "gamma": 0.1147, "vega": 0.0259, "theta": -0.059, "rho": 0.0044, "theo": 0.8685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-05T13:49:46", "percent_change": 0.0, "prev_day_close": 0.525000000372529}, {"option": "WS261120P00040000", "bid": 1.35, "bid_size": 7.0, "ask": 2.75, "ask_size": 7.0, "iv": 0.5266, "open_interest": 6.0, "volume": 0.0, "delta": -0.6089, "gamma": 0.1147, "vega": 0.0259, "theta": -0.0589, "rho": -0.0076, "theo": 1.9609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.01, "last_trade_time": "2026-11-05T13:33:58", "percent_change": 0.0, "prev_day_close": 3.17500007152557}, {"option": "WS261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 12.0, "iv": 0.7266, "open_interest": 23.0, "volume": 0.0, "delta": 0.1201, "gamma": 0.0436, "vega": 0.0136, "theta": -0.0404, "rho": 0.0014, "theo": 0.2519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T13:49:19", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "WS261120P00045000", "bid": 4.8, "bid_size": 72.0, "ask": 7.6, "ask_size": 12.0, "iv": 0.5524, "open_interest": 0.0, "volume": 0.0, "delta": -0.879, "gamma": 0.0437, "vega": 0.0136, "theta": -0.0399, "rho": -0.0099, "theo": 6.3391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.49, "last_trade_time": "2026-10-07T09:30:42", "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "WS261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0421, "open_interest": 1.0, "volume": 0.0, "delta": 0.0556, "gamma": 0.0191, "vega": 0.0076, "theta": -0.0278, "rho": 0.0007, "theo": 0.1264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-26T09:36:19", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "WS261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9439, "gamma": 0.0194, "vega": 0.0075, "theta": -0.0269, "rho": -0.0093, "theo": 11.2097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.7999997138977}, {"option": "WS261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.746, "open_interest": 0.0, "volume": 0.0, "delta": 0.903, "gamma": 0.02, "vega": 0.0215, "theta": -0.0177, "rho": 0.0239, "theo": 9.3387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "WS261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6879, "open_interest": 0.0, "volume": 0.0, "delta": -0.101, "gamma": 0.0206, "vega": 0.0225, "theta": -0.0191, "rho": -0.0046, "theo": 0.4448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625000024214387}, {"option": "WS261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6524, "open_interest": 1.0, "volume": 0.0, "delta": 0.7367, "gamma": 0.0421, "vega": 0.0413, "theta": -0.0325, "rho": 0.0228, "theo": 5.2959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.95, "last_trade_time": "2026-11-06T12:26:09", "percent_change": 0.0, "prev_day_close": 4.10000014305115}, {"option": "WS261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5979, "open_interest": 5.0, "volume": 0.0, "delta": -0.269, "gamma": 0.0421, "vega": 0.0418, "theta": -0.033, "rho": -0.0122, "theo": 1.4224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-06T15:45:03", "percent_change": 0.0, "prev_day_close": 1.67500001192093}, {"option": "WS261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6256, "open_interest": 2.0, "volume": 0.0, "delta": 0.4828, "gamma": 0.0533, "vega": 0.0503, "theta": -0.0386, "rho": 0.0164, "theo": 2.5068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-11-06T09:55:05", "percent_change": 0.0, "prev_day_close": 1.99999994039536}, {"option": "WS261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5824, "open_interest": 0.0, "volume": 3.0, "delta": -0.5208, "gamma": 0.0528, "vega": 0.0503, "theta": -0.0381, "rho": -0.024, "theo": 3.6494, "change": -1.0, "open": 3.9, "high": 3.9, "low": 3.9, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-11-09T11:00:36", "percent_change": -20.4082, "prev_day_close": 4.90000009536743}, {"option": "WS261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5757, "open_interest": 1.0, "volume": 0.0, "delta": 0.2595, "gamma": 0.0428, "vega": 0.0409, "theta": -0.0315, "rho": 0.0094, "theo": 1.0636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.31, "last_trade_time": "2026-11-04T12:31:49", "percent_change": 0.0, "prev_day_close": 0.7249999884516}, {"option": "WS261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5055, "open_interest": 0.0, "volume": 0.0, "delta": -0.7411, "gamma": 0.0423, "vega": 0.0408, "theta": -0.0305, "rho": -0.0357, "theo": 7.2055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.45000004768372}, {"option": "WS261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6287, "open_interest": 0.0, "volume": 0.0, "delta": 0.1278, "gamma": 0.0266, "vega": 0.0265, "theta": -0.0207, "rho": 0.0048, "theo": 0.449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "WS261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4104, "open_interest": 0.0, "volume": 0.0, "delta": -0.8711, "gamma": 0.0263, "vega": 0.0263, "theta": -0.0194, "rho": -0.0444, "theo": 11.5778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "WS270219C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9496, "open_interest": 0.0, "volume": 0.0, "delta": 0.9742, "gamma": 0.0044, "vega": 0.0112, "theta": -0.002, "rho": 0.0272, "theo": 19.0438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.2000002861023}, {"option": "WS270219P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7981, "open_interest": 0.0, "volume": 0.0, "delta": -0.0282, "gamma": 0.0043, "vega": 0.0133, "theta": -0.0047, "rho": -0.0034, "theo": 0.1845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "WS270219C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8204, "open_interest": 0.0, "volume": 0.0, "delta": 0.9568, "gamma": 0.007, "vega": 0.0173, "theta": -0.0042, "rho": 0.0352, "theo": 16.652, "change": 0.0, "open": 0.0, "high": 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": "WS270219P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7481, "open_interest": 0.0, "volume": 0.0, "delta": -0.0446, "gamma": 0.0067, "vega": 0.0194, "theta": -0.0063, "rho": -0.0054, "theo": 0.2894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.4749999884516}, {"option": "WS270219C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7182, "open_interest": 0.0, "volume": 0.0, "delta": 0.9305, "gamma": 0.0106, "vega": 0.0265, "theta": -0.0067, "rho": 0.0475, "theo": 14.3251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "WS270219P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6476, "open_interest": 200.0, "volume": 0.0, "delta": -0.0692, "gamma": 0.0101, "vega": 0.0274, "theta": -0.0084, "rho": -0.0083, "theo": 0.4539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.19, "last_trade_time": "2026-08-28T15:03:48", "percent_change": 0.0, "prev_day_close": 0.549999976530671}, {"option": "WS270219C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6047, "open_interest": 5.0, "volume": 4.0, "delta": 0.8417, "gamma": 0.0205, "vega": 0.0485, "theta": -0.0124, "rho": 0.0583, "theo": 10.0009, "change": 0.14, "open": 8.89, "high": 8.89, "low": 8.89, "tick": "down", "last_trade_price": 8.89, "last_trade_time": "2026-11-09T09:30:08", "percent_change": 1.6, "prev_day_close": 8.75}, {"option": "WS270219P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5228, "open_interest": 103.0, "volume": 0.0, "delta": -0.155, "gamma": 0.0202, "vega": 0.0489, "theta": -0.0136, "rho": -0.0183, "theo": 1.0918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-09-28T12:08:05", "percent_change": 0.0, "prev_day_close": 1.20000000298023}, {"option": "WS270219C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5499, "open_interest": 0.0, "volume": 0.0, "delta": 0.6967, "gamma": 0.0315, "vega": 0.0708, "theta": -0.0177, "rho": 0.0582, "theo": 6.3886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-09-28T11:08:24", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "WS270219P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5196, "open_interest": 0.0, "volume": 0.0, "delta": -0.2997, "gamma": 0.0318, "vega": 0.071, "theta": -0.0184, "rho": -0.0347, "theo": 2.4282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-10-13T15:23:35", "percent_change": 0.0, "prev_day_close": 2.94999998807907}, {"option": "WS270219C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5476, "open_interest": 47.0, "volume": 0.0, "delta": 0.516, "gamma": 0.0374, "vega": 0.0812, "theta": -0.02, "rho": 0.0462, "theo": 3.7546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.46, "last_trade_time": "2026-10-26T11:41:46", "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "WS270219P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4959, "open_interest": 5.0, "volume": 0.0, "delta": -0.4828, "gamma": 0.0381, "vega": 0.0812, "theta": -0.0202, "rho": -0.0537, "theo": 4.7492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-10-22T15:52:05", "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "WS270219C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5033, "open_interest": 1.0, "volume": 0.0, "delta": 0.3462, "gamma": 0.0351, "vega": 0.0754, "theta": -0.0184, "rho": 0.0321, "theo": 2.0884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-10-06T09:30:35", "percent_change": 0.0, "prev_day_close": 1.62500002980232}, {"option": "WS270219P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.453, "open_interest": 0.0, "volume": 0.0, "delta": -0.6566, "gamma": 0.0361, "vega": 0.0746, "theta": -0.0181, "rho": -0.0686, "theo": 8.0542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "WS270219C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.496, "open_interest": 3.0, "volume": 0.0, "delta": 0.218, "gamma": 0.0279, "vega": 0.0603, "theta": -0.0148, "rho": 0.0206, "theo": 1.1377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-10-26T15:09:53", "percent_change": 0.0, "prev_day_close": 0.8499999884516}, {"option": "WS270219P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4158, "open_interest": 0.0, "volume": 0.0, "delta": -0.7889, "gamma": 0.0289, "vega": 0.0583, "theta": -0.0137, "rho": -0.0753, "theo": 12.0923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3499999046326}, {"option": "WS270521C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6071, "open_interest": 1.0, "volume": 0.0, "delta": 0.906, "gamma": 0.0105, "vega": 0.0474, "theta": -0.0051, "rho": 0.1064, "theo": 15.0621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.6, "last_trade_time": "2026-10-16T11:02:50", "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "WS270521P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5535, "open_interest": 0.0, "volume": 0.0, "delta": -0.0954, "gamma": 0.0107, "vega": 0.0479, "theta": -0.0069, "rho": -0.0218, "theo": 0.8455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000001490116}, {"option": "WS270521C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5541, "open_interest": 0.0, "volume": 0.0, "delta": 0.8155, "gamma": 0.0174, "vega": 0.0751, "theta": -0.0092, "rho": 0.1082, "theo": 11.2219, "change": 0.0, "open": 0.0, "high": 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": "WS270521P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.531, "open_interest": 0.0, "volume": 0.0, "delta": -0.1875, "gamma": 0.0177, "vega": 0.0757, "theta": -0.0105, "rho": -0.0427, "theo": 1.8954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.32499998807907}, {"option": "WS270521C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5582, "open_interest": 2.0, "volume": 0.0, "delta": 0.6964, "gamma": 0.0235, "vega": 0.0983, "theta": -0.0126, "rho": 0.1003, "theo": 8.0638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.9, "last_trade_time": "2026-09-28T11:08:24", "percent_change": 0.0, "prev_day_close": 7.14999985694885}, {"option": "WS270521P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5351, "open_interest": 0.0, "volume": 0.0, "delta": -0.3093, "gamma": 0.024, "vega": 0.0988, "theta": -0.0134, "rho": -0.0697, "theo": 3.641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "WS270521C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5407, "open_interest": 6.0, "volume": 0.0, "delta": 0.5659, "gamma": 0.0268, "vega": 0.1105, "theta": -0.0143, "rho": 0.0862, "theo": 5.6412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.11, "last_trade_time": "2026-10-30T10:28:40", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "WS270521P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5136, "open_interest": 0.0, "volume": 0.0, "delta": -0.4434, "gamma": 0.0276, "vega": 0.1104, "theta": -0.0147, "rho": -0.0975, "theo": 6.1401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "WS270521C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5341, "open_interest": 2.0, "volume": 0.0, "delta": 0.4424, "gamma": 0.027, "vega": 0.1108, "theta": -0.0145, "rho": 0.07, "theo": 3.8859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.79, "last_trade_time": "2026-09-28T11:09:48", "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "WS270521P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5167, "open_interest": 0.0, "volume": 0.0, "delta": -0.572, "gamma": 0.0282, "vega": 0.1094, "theta": -0.0145, "rho": -0.1195, "theo": 9.3288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4499998092651}], "symbol": "WS", "security_type": "stock", "exchange_id": 3, "current_price": 38.92, "price_change": 2.2, "price_change_percent": 5.9913, "bid": 35.0, "ask": 43.34, "bid_size": 100, "ask_size": 500, "open": 37.91, "high": 39.33, "low": 37.17, "close": 38.92, "prev_day_close": 36.72, "volume": 229628, "iv30": 56.9, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415198996, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "WS"}